Rivaldi_Prediction/data/featuSGD/US7445731067_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
5079,2000-02-04,16.84375,17.21875,16.65625,17.1875,1105800.0,-0.02177858439201452,1.7692307692307692,-1.2222222222222223,42.27272727272727,42.70406600620756,0.3793601124895041,0.5622411487847216,-0.44432939065107746,-0.605345321127956,2.174496117099647,0.5625,-0.04533862841634928,-0.50390625,-1.0877374422291766,0.07992494222917657,-0.7958218461145883,-0.21199065388541172,0.8796198593484874,26.08695652173913,-16.946189056188867,0.2919155961145881,2,0.3125,0.453125,0.296875,-1.421875,-3.875,4,-0.19666048237476808,-2.111111111111111,17.21875,1.0,16.96875,4.5,17.21875,-0.19666048237476808
5080,2000-02-07,16.75,16.84375,16.59375,16.625,911200.0,-0.005565862708719838,-1.6666666666666667,-0.36363636363636365,44.71153846153846,41.72886226937591,0.3754178158548953,0.6265862835465228,-0.35057939065107746,-0.511595321127956,2.2208164651946563,0.25,-0.09052159185530329,-0.55859375,-1.1930513865674008,0.07586388656740084,-0.8758225682836986,-0.24136493171630136,0.9093426677875769,20.0,-26.88204680358315,0.31722881828369986,2,0.234375,0.546875,0.390625,-1.328125,-3.0,0,-0.18656716417910446,1.7692307692307692,16.84375,-2.111111111111111,17.21875,1.0,16.96875,-0.18656716417910446
5081,2000-02-08,16.75,16.9375,16.65625,16.71875,524600.0,0.0,-2.6,0.25,38.82978723404255,41.30254233241767,0.3155171617894048,0.5981865605345149,-0.35057939065107746,-0.511595321127956,2.194106399204506,0.28125,-0.1892668060137872,-0.5210937499999986,-1.1953284373688149,0.15314093736881773,-0.8582110936844067,-0.18397640631559042,0.8240952543645719,20.0,-26.857048254389042,0.3371173436844076,2,0.234375,0.546875,0.390625,-1.328125,-1.9375,1,-0.20149253731343286,-1.6666666666666667,16.75,1.7692307692307692,16.84375,-2.111111111111111,17.21875,-0.20149253731343286
5082,2000-02-09,16.5625,16.8125,16.46875,16.625,1096200.0,-0.011194029850746245,-1.75,-2.0,35.858585858585855,40.58884307285712,0.4416877472659202,0.7321599843228128,-0.16307939065107746,-0.324095321127956,2.3247468022908646,0.34375,-0.28404365995364245,-0.6507812500000014,-1.3607371042382184,0.05917460423821552,-1.00575917711911,-0.29580332288089295,0.9331676340154047,10.344827586206897,-35.29651005691336,0.3549779271191084,2,0.359375,0.671875,0.578125,-1.140625,-2.21875,2,-0.20377358490566033,-2.6,16.75,-1.6666666666666667,16.75,1.7692307692307692,16.84375,-0.20377358490566033
5083,2000-02-10,16.34375,16.625,16.21875,16.5625,529000.0,-0.013207547169811318,1.3636363636363635,3.5,25.78947368421052,39.47706742160778,0.5710732558496048,0.8855585457826187,0.05567060934892254,-0.10534532112795603,2.6729705353194704,0.40625,-0.34808293359092346,-0.7992187500000014,-1.5619448677884193,-0.0364926322115835,-1.1805818088942104,-0.41785569110579246,1.0492258706138635,12.5,-25.68562184854531,0.3813630588942095,2,0.453125,0.765625,0.796875,-0.921875,-2.0625,3,-0.20076481835564053,-1.75,16.5625,-2.6,16.75,-1.6666666666666667,16.75,-0.20076481835564053
5084,2000-02-11,16.28125,16.4375,16.15625,16.28125,508000.0,-0.003824091778202643,-1.25,-0.0,26.63043478260869,37.43050406962041,0.6259096110353362,0.8851472296424525,0.11817060934892254,-0.042845321127956026,3.0901274179780525,0.28125,-0.3793229723761762,-0.79296875,-1.6070407995197158,0.02110329951971579,-1.200004774759858,-0.3859327252401421,0.9708187661402015,16.0,-18.62377138534937,0.4070360247598572,2,0.484375,0.796875,0.859375,-0.859375,-2.03125,4,-0.20537428023032633,1.3636363636363635,16.34375,-1.75,16.5625,-2.6,16.75,-0.20537428023032633
5085,2000-02-14,16.3125,16.65625,16.25,16.3125,1059600.0,0.0019193857965451588,-5.5,0.0,30.35714285714286,36.18363690170061,0.5112516982758706,0.8118394957930875,0.08692060934892254,-0.07409532112795603,3.303014434028426,0.40625,-0.4176431838059713,-0.7085937499999986,-1.5768877779159425,0.15970027791594532,-1.1427407639579705,-0.27444673604202663,0.7861541388805726,20.0,-13.581716451359185,0.43414701395797156,2,0.453125,0.765625,0.828125,-0.890625,-2.5,0,-0.20498084291187735,-1.25,16.28125,1.3636363636363635,16.34375,-1.75,16.5625,-0.20498084291187735
5086,2000-02-15,16.125,16.34375,16.03125,16.25,648400.0,-0.011494252873563204,1.0,-100.0,29.310344827586206,35.24644210040845,0.589253651555623,0.9729242957776059,0.27442060934892254,0.11340467887204397,3.7082003201578657,0.3125,-0.3963772444498588,-0.84765625,-1.802639877839141,0.10732737783914104,-1.3251480639195705,-0.3701644360804295,0.8417175594372921,12.0,-21.19587958119959,0.47749181391957124,2,0.578125,0.890625,1.015625,-0.703125,-1.90625,1,-0.1472868217054264,-5.5,16.3125,-1.25,16.28125,1.3636363636363635,16.34375,-0.1472868217054264
5087,2000-02-16,16.03125,16.15625,16.0,16.09375,503200.0,-0.005813953488372103,-1.5,0.5,27.11864406779661,33.430964338471,0.5990284369907997,1.0101731221581254,0.36817060934892254,0.20715467887204397,4.1603949903543995,0.15625,-0.442481088176919,-0.8726562499999986,-1.8920142680262941,0.14670176802629697,-1.3823352590131464,-0.3629772409868508,0.7857927499273245,4.761904761904762,-27.183282830254182,0.5096790090131473,2,0.578125,0.96875,1.109375,-0.609375,-2.0625,2,-0.07602339181286555,1.0,16.125,-5.5,16.3125,-1.25,16.28125,-0.07602339181286555
5088,2000-02-17,15.8125,16.21875,15.71875,16.21875,665800.0,-0.013645224171540016,1.4615384615384615,6.5,30.769230769230774,32.15279806030472,0.6675212458787314,1.160436335270031,0.5869206093489225,0.425904678872044,4.852216866870668,0.5,-0.4916959283874185,-1.0101562500000014,-2.1065710019931423,0.08625850199313945,-1.5583636259965736,-0.4619488740034292,0.8574750549404051,10.0,-24.335115999517754,0.5482073759965707,2,0.515625,1.046875,1.328125,-0.390625,-1.78125,3,-0.09288537549407117,-1.5,16.03125,1.0,16.125,-5.5,16.3125,-0.09288537549407117
5089,2000-02-18,15.34375,15.6875,15.3125,15.5625,1420800.0,-0.029644268774703608,-1.6666666666666667,0.5384615384615384,12.658227848101262,28.591319103256144,1.0070189163038634,1.5148806100526286,1.0556706093489225,0.894654678872044,5.845664172239248,0.5,-0.5234186320460914,-1.3570312499999986,-2.543027311153825,-0.1710351888461723,-1.9500292805769135,-0.7640332194230837,1.1359800439523227,2.3255813953488373,-28.59201160133377,0.5929980305769135,2,0.78125,1.3125,1.796875,0.078125,-1.28125,4,-0.06924643584521384,1.4615384615384615,15.8125,-1.5,16.03125,1.0,16.125,-0.06924643584521384
5090,2000-02-22,15.28125,15.5,15.25,15.28125,1152800.0,-0.004073319755600768,-7.0,-0.0,11.25,25.52689829947364,0.937896620709104,1.4680578921168426,1.1181706093489225,0.957154678872044,6.929925834313207,0.25,-0.605855254283874,-1.3023437499999986,-2.5645487621112295,-0.04013873788876765,-1.933446256055614,-0.6712412439443831,0.9650340351618567,2.857142857142857,-21.279908953529496,0.6311025060556151,2,0.75,1.34375,1.859375,0.140625,-0.5625,1,-0.06748466257668717,-1.6666666666666667,15.34375,1.4615384615384615,15.8125,-1.5,16.03125,-0.06748466257668717
5091,2000-02-23,14.96875,15.15625,14.9375,15.15625,1553600.0,-0.020449897750511203,1.3333333333333333,-100.0,10.975609756097569,22.762123176974942,1.0852838486112368,1.6796209092883174,1.4306706093489225,1.269654678872044,8.247608066327338,0.34375,-0.6724879437837536,-1.49609375,-2.8964973498949433,-0.09569015010505844,-2.1962955499474717,-0.7958919500525283,1.0782772281294868,2.4390243902439024,-18.767793190552556,0.7002017999474711,2,0.828125,1.5,2.171875,0.453125,-0.09375,2,-0.0772442588726514,-7.0,15.28125,-1.6666666666666667,15.34375,1.4615384615384615,15.8125,-0.0772442588726514
5092,2000-02-24,14.53125,14.9375,14.21875,14.9375,2501800.0,-0.029227557411273475,2.5384615384615383,2.1666666666666665,1.1363636363636402,20.022888727214177,1.3458841251688245,2.005835815617182,1.8681706093489225,1.707154678872044,9.954219557148743,0.75,-0.7649347428012376,-1.7976562499999993,-3.3915989305611625,-0.20371356943883612,-2.594627590280581,-1.0006849097194177,1.2938717825035901,15.625,1.4477604828865847,0.7969713402805816,2,0.90625,1.578125,2.609375,0.890625,0.28125,3,-0.021505376344086002,1.3333333333333333,14.96875,-7.0,15.28125,-1.6666666666666667,15.34375,-0.021505376344086002
5093,2000-02-25,14.25,14.5625,14.15625,14.53125,766400.0,-0.01935483870967747,1.3636363636363635,0.6923076923076923,1.17647058823529,17.194670483394912,1.4515481378742212,2.1577465510209954,2.1494206093489225,1.988404678872044,11.776627708303518,0.40625,-0.8572964721998044,-1.9265624999999993,-3.702946666568952,-0.15017833343104492,-2.8147545832844756,-1.038370416715523,1.2538474260028725,6.122448979591836,-6.277788269609911,0.8881920832844771,2,1.15625,1.828125,2.890625,1.171875,0.59375,4,-0.019736842105263164,2.5384615384615383,14.53125,1.3333333333333333,14.96875,-7.0,15.28125,-0.019736842105263164
5094,2000-02-28,14.46875,14.5,14.25,14.25,1527200.0,0.015350877192982448,-1.2857142857142858,-0.7777777777777778,8.98876404494382,14.820406170928353,1.0601425028742302,1.8544044432399645,1.9306706093489225,1.769654678872044,13.697521060456125,0.25,-0.9290928090149837,-1.59375,-3.503084756014868,0.3155847560148679,-2.548417378007432,-0.639082621992566,0.7655779408022987,23.25581395348837,11.328751813755282,0.9546673780074338,2,0.78125,1.609375,2.671875,0.953125,0.5625,0,-0.030237580993520474,1.3636363636363635,14.25,2.5384615384615383,14.53125,1.3333333333333333,14.96875,-0.030237580993520474
5095,2000-02-29,14.5,14.5625,14.4375,14.46875,1906400.0,0.002159827213822796,-1.6666666666666667,0.14285714285714285,10.0,12.674812301196551,0.8322740675378242,1.6985772541451638,1.8994206093489225,1.738404678872044,15.647181082056827,0.125,-0.9590571683931444,-1.4281249999999996,-3.3818558270938652,0.5256058270938677,-2.4049904135469333,-0.45125958645306596,0.5187123526418382,34.375,22.499625472140195,0.9768654135469333,2,0.6875,1.578125,2.640625,0.921875,0.5625,1,-0.030172413793103425,-1.2857142857142858,14.46875,1.3636363636363635,14.25,2.5384615384615383,14.53125,-0.030172413793103425
5096,2000-03-01,14.28125,14.5,14.1875,14.46875,1016400.0,-0.015086206896551713,1.5,-6.0,9.890109890109898,10.760530725898029,0.8515318074823863,1.7770855393147613,2.1181706093489225,1.957154678872044,17.57494579251862,0.3125,-1.0049713977345611,-1.5,-3.4865915666365908,0.48659156663659076,-2.4932957833182954,-0.5067042166817046,0.5649698821134699,16.0,3.768635131125439,0.9932957833182955,3,0.90625,1.625,2.859375,1.140625,0.71875,2,0.03063457330415753,-1.6666666666666667,14.5,-1.2857142857142858,14.46875,1.3636363636363635,14.25,0.03063457330415753
5097,2000-03-02,14.40625,14.53125,14.21875,14.25,874800.0,0.00875273522975939,-1.8571428571428572,-0.8333333333333334,14.772727272727266,8.983141448508748,0.5272284583279756,1.5286404448106587,1.9931706093489225,1.832154678872044,19.653959533063688,0.3125,-1.080796435248427,-1.2468749999999993,-3.2415121355792067,0.7477621355792081,-2.2441935677896048,-0.24955643221039558,0.30197590569077626,61.53846153846154,47.30284820395267,0.9973185677896039,3,0.515625,1.359375,2.734375,1.015625,0.3125,3,0.03253796095444694,1.5,14.28125,-1.6666666666666667,14.5,-1.2857142857142858,14.46875,0.03253796095444694
5098,2000-03-03,14.46875,14.5625,14.34375,14.4375,1685200.0,0.00433839479392617,1.0,0.2,17.045454545454547,9.470611081548004,0.2839305736803137,1.3170813402542478,1.9306706093489225,1.769654678872044,21.41021257004974,0.21875,-1.1469594434485337,-1.046875,-2.964751001013415,0.8710010010134148,-2.005813000506709,-0.08793699949329259,0.12908072455262065,75.0,58.46823611763202,0.9589380005067076,3,0.359375,1.296875,2.671875,0.953125,0.90625,4,0.023758099352051865,-1.8571428571428572,14.40625,1.5,14.28125,-1.6666666666666667,14.5,0.023758099352051865
5099,2000-03-06,13.53125,14.34375,13.375,14.3125,1585600.0,-0.06479481641468687,1.2962962962962963,-25.0,11.965811965811966,9.550145744416,1.0474390331223926,2.101434643123424,2.8681706093489225,2.707154678872044,24.230364798608825,1.09375,-1.2327625999412781,-1.8187499999999996,-3.8238422015813036,0.18634220158130432,-2.8212961007906507,-0.8162038992093485,1.03125,13.157894736842104,-2.813912145136406,1.002546100790652,3,0.734375,1.84375,3.609375,1.890625,2.09375,0,0.0969976905311778,1.0,14.46875,-1.8571428571428572,14.40625,1.5,14.28125,0.0969976905311778
5100,2000-03-07,13.625,13.8125,13.5,13.53125,1056200.0,0.006928406466512715,-3.0,-0.12,14.912280701754383,9.987553627266756,0.7756062839950815,1.8567606477792982,2.7744206093489225,2.613404678872044,27.041511240103777,0.3125,-1.3345275657789912,-1.5687499999999996,-3.601338121997241,0.4638381219972416,-2.5850440609986194,-0.5524559390013799,0.9375,21.052631578947366,4.389288120220932,1.0162940609986204,3,0.53125,1.75,3.515625,1.796875,2.40625,1,0.10321100917431192,1.2962962962962963,13.53125,1.0,14.46875,-1.8571428571428572,14.40625,0.10321100917431192
5101,2000-03-08,13.375,13.59375,13.15625,13.21875,2406600.0,-0.01834862385321101,-2.111111111111111,1.6666666666666667,14.285714285714292,11.448592588305718,0.8669245943930015,1.9404371013825283,3.0244206093489225,2.863404678872044,30.31775126547646,0.46875,-1.3629872611040064,-1.6500000000000004,-3.6989085669667006,0.39890856696669985,-2.6744542834833496,-0.6255457165166511,0.96875,15.555555555555555,-2.50528961352836,1.02445428348335,3,0.484375,1.890625,3.765625,2.046875,3.375,2,0.12616822429906538,-3.0,13.625,1.2962962962962963,13.53125,1.0,14.46875,0.12616822429906538
5102,2000-03-09,13.1875,13.3125,13.03125,13.25,937200.0,-0.014018691588784993,2.0,-0.4,14.406779661016941,12.918626929725901,0.9429272504963819,1.9627579568521618,3.2119206093489225,3.050904678872044,33.34896417742459,0.34375,-1.3954354312880977,-1.6687499999999993,-3.74029118827913,0.4027911882791315,-2.7045205941395647,-0.6329794058604339,0.9187499999999993,10.204081632653061,-8.509731052426655,1.035770594139565,3,0.609375,2.015625,3.953125,2.234375,3.46875,3,0.13744075829383884,-2.111111111111111,13.375,-3.0,13.625,1.2962962962962963,13.53125,0.13744075829383884
5103,2000-03-10,13.0625,13.21875,13.0625,13.1875,841600.0,-0.009478672985781977,-1.5,2.0,15.887850467289724,13.685192087764332,0.9853902541110564,1.9281901344708299,3.3369206093489225,3.175904678872044,35.94080003703649,0.15625,-1.4131984375686422,-1.6296874999999993,-3.724801941510627,0.46542694151062847,-2.677244720755313,-0.5821302792446854,0.8287499999999994,2.380952380952381,-17.645534198750845,1.047557220755314,3,0.734375,2.140625,4.078125,2.359375,3.75,4,0.1267942583732058,2.0,13.1875,-2.111111111111111,13.375,-3.0,13.625,0.1267942583732058
5104,2000-03-13,12.9375,13.15625,12.875,13.0,788800.0,-0.009569377990430672,-2.0,0.5,15.596330275229349,14.307006562789816,0.9726217088974369,1.886565788650497,3.4619206093489225,3.300904678872044,38.579500327212614,0.28125,-1.3650248800761915,-1.5875000000000004,-3.6823519291976794,0.5073519291976787,-2.6349259645988408,-0.54007403540116,0.7817499999999988,6.666666666666667,-14.890030956897121,1.04742596459884,3,0.78125,2.109375,4.203125,2.484375,3.8125,0,0.18840579710144922,-1.5,13.0625,2.0,13.1875,-2.111111111111111,13.375,0.18840579710144922
5105,2000-03-14,12.96875,13.09375,12.84375,12.9375,861200.0,0.0024154589371980784,-1.2857142857142858,-0.5,18.0,15.208105463888717,0.7837402616502089,1.6779980673049941,3.4306706093489225,3.269654678872044,42.01899662355376,0.25,-1.3037671187117486,-1.3890624999999996,-3.415864309664176,0.6377393096641768,-2.4024634048320888,-0.37566159516791053,0.5816499999999998,16.666666666666664,-7.006390206349671,1.0134009048320884,3,0.734375,1.921875,4.171875,2.453125,3.8125,1,0.20481927710843384,-2.0,12.9375,-1.5,13.0625,2.0,13.1875,0.20481927710843384
5106,2000-03-15,13.75,13.84375,12.90625,12.90625,1681400.0,0.06024096385542177,-1.2222222222222223,27.0,38.73873873873874,17.870995626778885,-0.09028708011739894,0.7480489033287974,2.6494206093489225,2.488404678872044,44.272519259719644,0.9375,-1.2617503337627483,-0.4890624999999993,-2.3515509095365488,1.3734259095365502,-1.420306704768274,0.44218170476827545,-0.90625,90.625,63.210255916182646,0.9312442047682745,3,-0.046875,1.140625,3.390625,1.671875,3.25,2,0.165909090909091,-1.2857142857142858,12.96875,-2.0,12.9375,-1.5,13.0625,0.165909090909091
5107,2000-03-16,14.8125,14.90625,13.78125,13.8125,1833200.0,0.07727272727272738,-1.1176470588235294,1.1851851851851851,56.61764705882353,22.267905906042103,-1.2170903715851757,-0.4326189142641592,1.5440818470391484,1.425904678872044,45.74680481912945,1.15625,-1.199810187136313,0.6343750000000004,-1.052710719127603,2.3214607191276038,-0.20916785956380046,1.4779178595638012,-1.96875,95.45454545454545,62.64707400125523,0.8435428595638015,3,-0.9375,0.015625,2.328125,0.609375,2.71875,3,0.13080168776371304,-1.2222222222222223,13.75,-1.2857142857142858,12.96875,-2.0,12.9375,0.13080168776371304
5108,2000-03-17,14.34375,14.75,14.28125,14.5,1996600.0,-0.03164556962025311,-2.3333333333333335,-0.15625,48.611111111111114,26.33960581107534,-0.858183457508197,-0.08384457654457123,1.9495588358157612,1.894654678872044,46.684204141751515,0.53125,-1.1306070696759392,0.2390624999999993,-1.2665840814690945,1.744709081469093,-0.5137607907345476,0.9918857907345462,-1.4375,72.72727272727273,37.112445366341994,0.7528232907345466,3,-0.46875,0.40625,2.734375,1.078125,3.78125,4,0.1612200435729847,-1.1176470588235294,14.8125,-1.2222222222222223,13.75,-1.2857142857142858,12.96875,0.1612200435729847
5109,2000-03-20,14.28125,14.65625,14.25,14.4375,1028000.0,-0.004357298474945481,-2.7142857142857144,1.0,47.58620689655172,29.97004205494171,-0.7577985023335181,-0.11070146516857449,1.9447401466381145,1.957154678872044,46.93310835363892,0.40625,-1.0943633385559313,0.2296875000000007,-1.1625895715913686,1.62196457159137,-0.4664510357956839,0.9258260357956853,-1.295,69.6969696969697,32.52389284798178,0.6961385357956851,3,-0.40625,0.46875,2.671875,1.140625,4.53125,0,0.1772428884026258,-2.3333333333333335,14.34375,-1.1176470588235294,14.8125,-1.2222222222222223,13.75,0.1772428884026258
5110,2000-03-21,14.25,14.4375,14.125,14.40625,888800.0,-0.002188183807439792,1.8571428571428572,1.0,49.64028776978417,33.89832799761614,-0.7024376939615937,-0.16935430457505163,1.9109501043271848,1.988404678872044,47.16202879382454,0.3125,-1.0741677713984217,0.25,-1.0216868718360246,1.5216868718360246,-0.3858434359180123,0.8858434359180123,-1.1869499999999995,67.1875,26.206942287353584,0.6358434359180126,3,-0.375,0.5,2.671875,1.171875,4.15625,1,0.17543859649122817,-2.7142857142857144,14.28125,-2.3333333333333335,14.34375,-1.1176470588235294,14.8125,0.17543859649122817
5111,2000-03-22,13.8125,14.1875,13.75,14.125,837400.0,-0.030701754385964897,1.0,2.0,43.6241610738255,37.14470371015043,-0.21942704679720748,0.18665056777068756,2.2779927240484454,2.425904678872044,47.108380267902255,0.5,-0.9328742146386979,-0.1296874999999993,-1.3183598783391322,1.0589848783391336,-0.7240236891695666,0.46464868916956803,-0.6757220000000004,5.405405405405405,-31.61256424058117,0.5943361891695668,3,0.0625,0.78125,3.109375,1.609375,4.125,2,0.21493212669683248,1.8571428571428572,14.25,-2.7142857142857144,14.28125,-2.3333333333333335,14.34375,0.21493212669683248
5112,2000-03-23,14.21875,14.40625,13.6875,13.6875,986000.0,0.02941176470588225,-1.7058823529411764,-1.7,47.5,40.65716476934046,-0.5185407462627509,-0.2574090352385383,1.7975012804713728,2.019654678872044,45.97983210398392,0.71875,-0.7996361123333138,0.2921875000000007,-0.871842159992477,1.4562171599924785,-0.2898273299962373,0.8742023299962387,-1.0111931199999997,50.0,17.051759709335855,0.5820148299962385,3,-0.34375,0.3125,2.640625,1.203125,3.40625,3,0.19560439560439558,1.0,13.8125,1.8571428571428572,14.25,-2.7142857142857144,14.28125,0.19560439560439558
5113,2000-03-24,13.96875,14.125,13.9375,14.0,974000.0,-0.01758241758241763,-3.0,-0.058823529411764705,55.07246376811594,45.043401824105636,-0.14133294262795637,-0.03115738784642552,1.9678166822781318,2.269654678872044,44.722765610393665,0.28125,-0.6361284885163219,0.056250000000000355,-1.0980825138934946,1.2105825138934954,-0.520916256946748,0.6334162569467487,-0.6932453952,29.03225806451613,-6.154152029290099,0.5771662569467475,3,-0.09375,0.5625,2.8359375,1.453125,3.4375,4,0.25503355704697994,-1.7058823529411764,14.21875,1.0,13.8125,1.8571428571428572,14.25,0.25503355704697994
5114,2000-03-27,14.03125,14.21875,13.96875,13.96875,487800.0,0.004474272930648837,-7.0,-2.0,54.74452554744525,49.12612688493289,-0.036172504641083236,-0.13503779701028762,1.827737720852113,2.207154678872044,43.326199662601425,0.25,-0.4484669864380706,0.140625,-0.9855622390364402,1.2668122390364402,-0.4224686195182201,0.7037186195182201,-0.6905155793920006,45.83333333333333,8.49313522369036,0.5630936195182198,3,-0.125,0.234375,2.5625,1.390625,3.3125,0,0.2917594654788418,-3.0,13.96875,-1.7058823529411764,14.21875,1.0,13.8125,0.2917594654788418
5115,2000-03-28,14.0625,14.75,14.03125,14.0625,1455400.0,0.00222717149220486,-22.0,0.0,58.46153846153846,51.31754907635508,0.11626876098467243,-0.21159324373531518,1.726739292337868,2.175904678872044,41.824057322884734,0.71875,-0.25931903323775884,0.19374999999999964,-0.8991020750288374,1.2866020750288367,-0.3526760375144189,0.7401760375144182,-0.6591449562163199,35.294117647058826,-4.603338323360077,0.5464260375144185,3,0.234375,0.109375,2.328125,1.359375,3.5,1,0.33777777777777773,-7.0,14.03125,-3.0,13.96875,-1.7058823529411764,14.21875,0.33777777777777773
5116,2000-03-29,14.71875,14.75,14.125,14.125,1607200.0,0.046666666666666634,-1.105263157894737,100.0,66.89655172413794,52.459649594723345,-0.4337234581314551,-0.8784235234549342,1.0159953999667,1.519654678872044,39.94214753336476,0.6875,-0.02533587662834158,0.828125,-0.315812826107738,1.972062826107738,0.256156086946131,1.400093913053869,-1.2552791579676672,97.05882352941177,51.19923526207012,0.5719689130538691,3,-0.5,-0.71875,1.609375,0.703125,2.46875,2,0.25053078556263264,-22.0,14.0625,-7.0,14.03125,-3.0,13.96875,0.25053078556263264
5117,2000-03-30,14.875,14.96875,14.71875,14.71875,1374600.0,0.010615711252653925,-2.2,0.2631578947368421,69.86301369863014,54.82097210444768,-0.6483571783372852,-1.0516753011106275,0.795869249891302,1.363404678872044,38.21098777143837,0.25,0.20750668718095078,0.9609375,-0.24500908032823432,2.1668840803282343,0.35796420983588284,1.5639107901641172,-1.3538179916489597,90.9090909090909,37.91598833584489,0.6029732901641167,3,-0.546875,-0.96875,1.2578125,0.546875,2.75,3,0.2058823529411764,-1.105263157894737,14.71875,-22.0,14.0625,-7.0,14.03125,0.2058823529411764
5118,2000-03-31,14.8125,15.0625,14.5625,14.78125,1361800.0,-0.004201680672268893,-1.1333333333333333,0.2,70.83333333333333,57.403986152978966,-0.5725859845297503,-1.014095169022756,0.7914424214794309,1.425904678872044,36.38849449508093,0.5,0.3192083070430307,0.8812499999999996,-0.3670383017198482,2.1295383017198475,0.25710584914007484,1.5053941508599245,-1.2044639121500218,77.14285714285715,17.53424037657568,0.6241441508599241,3,-0.4375,-0.859375,0.9609375,0.609375,2.6875,4,0.1898734177215189,-2.2,14.875,-1.105263157894737,14.71875,-22.0,14.0625,0.1898734177215189
5119,2000-04-03,14.84375,14.9375,14.75,14.84375,1007600.0,0.0021097046413502962,1.0,0.0,70.83333333333333,59.75876899337331,-0.5762535265187534,-0.9928797782538634,0.6811670491997788,1.394654678872044,33.466257497916054,0.1875,0.2715579189245432,0.8468750000000007,-0.44992965091380377,2.143679650913805,0.19847267454309936,1.495277325456902,-1.1193567991780196,78.78787878787878,13.179503464770676,0.6484023254569021,4,-0.46875,-0.890625,0.8984375,0.578125,2.78125,0,0.17263157894736847,-1.1333333333333333,14.8125,-2.2,14.875,-1.105263157894737,14.71875,0.17263157894736847
5120,2000-04-04,15.03125,15.375,14.625,14.8125,1697200.0,0.012631578947368327,-1.5263157894736843,100.0,66.4,62.28941776294826,-0.7166414900011073,-1.1274291725149919,0.42022828648746113,1.207154678872044,30.66946965877555,0.75,0.30539858889845917,0.9640625000000007,-0.39866306679429186,2.3267880667942933,0.2826997166028544,1.645425283397147,-1.1998082552437772,72.5,9.640654008800901,0.6813627833971467,4,-0.5,-0.921875,0.6328125,0.390625,3.09375,1,0.15384615384615374,1.0,14.84375,-1.1333333333333333,14.8125,-2.2,14.875,0.15384615384615374
5121,2000-04-05,15.0625,15.5625,15.03125,15.03125,1034200.0,0.0020790020790020236,-33.0,0.14285714285714285,54.34782608695652,63.05028732816565,-0.6167947779020899,-1.0812078799398037,0.32345541861560534,1.175904678872044,27.554227860134763,0.53125,0.35388084882218607,0.9109374999999993,-0.48000994192018354,2.301884941920182,0.21546377903990788,1.6064112209600907,-1.0767024297193988,50.0,-8.37538607055776,0.6954737209600911,4,-0.3125,-0.859375,0.5703125,0.359375,2.9375,2,0.1659751037344399,-1.5263157894736843,15.03125,1.0,14.84375,-1.1333333333333333,14.8125,0.1659751037344399
5122,2000-04-06,15.0,15.21875,14.8125,15.09375,770800.0,-0.004149377593360981,1.3636363636363635,-3.0,63.29113924050633,63.96347349176459,-0.4825673443071796,-0.923295494059035,0.321377660790926,1.238404678872044,24.004586590501614,0.40625,0.3956358225927268,0.7578125,-0.604550934730085,2.120175934730085,0.07663078263495748,1.4389942173650425,-0.8249981381530702,43.75,-12.280802327893959,0.681181717365043,4,-0.234375,-0.796875,0.546875,0.421875,3.25,3,0.14583333333333326,-33.0,15.0625,-1.5263157894736843,15.03125,1.0,14.84375,0.14583333333333326
5123,2000-04-07,14.71875,15.03125,14.625,14.9375,1605800.0,-0.018750000000000044,1.0,2.3333333333333335,58.13953488372092,64.34069675135078,-0.09358303701739779,-0.5392488932172235,0.5319391473686768,1.519654678872044,20.122431954343323,0.40625,0.5049488060128482,0.3937500000000007,-0.8640218917113014,1.6515218917113028,-0.23513594585565123,1.0226359458556527,-0.37724836157470243,10.0,-42.47204901956566,0.6288859458556513,4,0.078125,-0.515625,0.625,0.703125,3.34375,4,0.197452229299363,1.3636363636363635,15.0,-33.0,15.0625,-1.5263157894736843,15.03125,0.197452229299363
5124,2000-04-10,15.375,15.40625,14.6875,14.78125,1027400.0,0.04458598726114649,1.1904761904761905,-2.7142857142857144,66.98113207547169,65.28731826401003,-0.6025403769513584,-1.0577561597348328,-0.17120101463288506,0.863404678872044,16.116284810326974,0.71875,0.5868425248693292,0.9281249999999996,-0.23215868241748971,2.088408682417489,0.34798315879125497,1.5082668412087443,-0.8869785581857386,80.0,28.175312558332585,0.5801418412087446,4,-0.53125,-1.171875,-0.078125,0.046875,2.4375,0,0.1382113821138211,1.0,14.71875,1.3636363636363635,15.0,-33.0,15.0625,0.1382113821138211
5125,2000-04-11,15.625,15.78125,15.3125,15.3125,1321200.0,0.016260162601626105,-2.0,0.5263157894736842,79.0,66.63214585021692,-0.6789948487106301,-1.1579204246516372,-0.48025701883671346,0.613404678872044,12.073465266143343,0.46875,0.6597005986917193,1.0453124999999996,-0.005508568385685919,2.096133568385685,0.5199019658071578,1.5707230341928415,-1.0080411312034503,86.48648648648648,27.600783876437205,0.5254105341928427,4,-0.453125,-1.3125,-0.8046875,-0.203125,2.5625,1,0.1279999999999999,1.1904761904761905,15.375,1.0,14.71875,1.3636363636363635,15.0,0.1279999999999999
5126,2000-04-12,16.03125,16.3125,15.75,15.75,1055200.0,0.026000000000000023,-3.0,0.9,79.0,67.64736655036911,-0.9828441779879,-1.4593222472457317,-0.9430674044565954,0.20715467887204397,10.507263998906,0.6875,0.7505312706156264,1.3375000000000004,0.1764192307889818,2.498580769211019,0.7569596153944911,1.9180403846055096,-1.34375,83.33333333333334,22.36017321741543,0.5805403846055095,4,-0.59375,-1.453125,-1.265625,-0.609375,2.34375,2,0.13060428849902528,-2.0,15.625,1.1904761904761905,15.375,1.0,14.71875,0.13060428849902528
5127,2000-04-13,16.75,16.84375,15.84375,15.9375,1463400.0,0.04483430799220267,1.0,2.888888888888889,88.69565217391305,69.63206864376687,-1.5730816058757497,-2.1349364816631926,-1.7031325246315596,-0.511595321127956,11.441293785062262,1.0,0.8522140927230026,1.9593749999999996,0.47756367508995723,3.4411863249100403,1.2184693375449793,2.70028066245502,-1.8025000000000002,95.77464788732394,29.490465925166745,0.7409056624550207,4,-1.015625,-1.90625,-2.1875,-1.328125,1.96875,3,0.07462686567164178,-3.0,16.03125,-2.0,15.625,1.1904761904761905,15.375,0.07462686567164178
5128,2000-04-14,16.65625,17.1875,16.5,16.75,2024600.0,-0.005597014925373123,-2.3846153846153846,-0.11538461538461539,86.20689655172414,71.34024233469918,-1.3301736488609066,-1.959522627032527,-1.660698336550439,-0.417845321127956,12.54546439957216,0.6875,0.8610625205643156,1.75,0.06768584353198293,3.432314156468019,0.9088429217659915,2.5911570782340085,-1.3674250000000008,78.75,9.470835098271507,0.8411570782340094,4,-0.75,-1.640625,-2.15625,-1.234375,1.78125,4,0.0956848030018762,1.0,16.75,-3.0,16.03125,-2.0,15.625,0.0956848030018762
5129,2000-04-17,16.8125,16.8125,16.125,16.5625,1841800.0,0.009380863039399667,4.5,-2.6666666666666665,86.66666666666667,73.59209418655104,-1.3162003197807604,-2.019979976604379,-1.855417310283606,-0.574095321127956,13.373285778379401,0.6875,0.8510638355277909,1.7796874999999996,-0.07652041198078408,3.635895411980785,0.8515835440096069,2.7077914559903924,-1.1439400000000006,80.0,6.156670839343718,0.9281039559903926,4,-0.90625,-1.796875,-2.3125,-1.390625,1.71875,0,0.07434944237918217,-2.3846153846153846,16.65625,1.0,16.75,-3.0,16.03125,0.07434944237918217
5130,2000-04-18,16.75,16.9375,16.65625,16.75,1230600.0,-0.0037174721189591198,-2.0,0.0,82.17821782178218,76.68435993486499,-1.099925206497396,-1.8557272123358537,-1.8298833812784991,-0.511595321127956,14.084575155716268,0.28125,0.8470091066118286,1.5921874999999996,-0.3754239084354474,3.5597989084354467,0.6083817957822752,2.575993204217724,-0.7776519999999998,69.56521739130434,-1.2860915590739808,0.983805704217724,4,-0.84375,-1.734375,-2.3671875,-1.328125,1.8125,1,0.06343283582089554,4.5,16.8125,-2.3846153846153846,16.65625,1.0,16.75,0.06343283582089554
5131,2000-04-19,16.78125,16.84375,16.53125,16.65625,1389400.0,0.001865671641791078,1.5,100.0,81.44329896907217,78.7012665713723,-0.9630010560034741,-1.7425011258514527,-1.898498484848524,-0.542845321127956,14.149883086273446,0.3125,0.8489698353162076,1.4749999999999996,-0.5131019445957321,3.4631019445957296,0.48094902770213466,2.4690509722978646,-0.65625,69.76744186046511,1.3932728003890702,0.994050972297865,4,-0.875,-1.734375,-2.484375,-1.359375,1.9375,2,0.08379888268156432,-2.0,16.75,4.5,16.8125,-2.3846153846153846,16.65625,0.08379888268156432
5132,2000-04-20,17.0,17.09375,16.75,16.84375,902000.0,0.013035381750465591,1.0,1.25,84.31372549019608,81.60950997209179,-0.9702481819514617,-1.83635420003705,-2.1467974715931906,-0.761595321127956,14.782330256378495,0.34375,0.887571611735881,1.5546875,-0.5010605190342439,3.610435519034244,0.5268134904828798,2.582561509517122,-0.6625000000000014,82.35294117647058,14.464684444676294,1.0278740095171215,4,-1.0625,-1.5625,-2.703125,-1.578125,1.53125,3,0.0808823529411764,1.5,16.78125,-2.0,16.75,4.5,16.8125,0.0808823529411764
5133,2000-04-24,17.53125,17.71875,17.03125,17.03125,1000200.0,0.03125,-1.75,3.2,86.4406779661017,83.77168173771733,-1.1852293470831974,-2.1998116572348856,-2.69498047777817,-1.292845321127956,15.671408099216247,0.71875,1.0124435739802777,1.9078125000000004,-0.2251519670653117,4.040776967065312,0.8413302664673452,2.9742947335326555,-1.0237499999999997,88.23529411764706,20.82829727754124,1.066482233532656,4,-1.015625,-1.828125,-3.1796875,-2.109375,1.09375,0,0.06773618538324411,1.0,17.0,1.5,16.78125,-2.0,16.75,0.06773618538324411
5134,2000-04-25,18.125,18.28125,17.375,17.5,1261400.0,0.033868092691622165,-1.0714285714285714,1.25,87.78625954198473,84.74793279793786,-1.506269251510819,-2.6046866841184695,-3.2970983089251025,-1.886595321127956,16.981961570281946,0.90625,1.14744618200087,2.296875,0.02600142881294687,4.567748571187053,1.1614382144064734,3.4323117855935266,-1.3752500000000012,91.07142857142857,23.30449661061313,1.1354367855935268,4,-1.109375,-2.140625,-3.8125,-2.703125,0.5,1,0.01724137931034475,-1.75,17.53125,1.0,17.0,1.5,16.78125,0.01724137931034475
5135,2000-04-26,18.8125,18.84375,18.03125,18.125,1712800.0,0.037931034482758585,1.1666666666666667,1.1,89.47368421052632,85.91167548799633,-1.8931590009969312,-3.0757794557221025,-3.9861572915913612,-2.574095321127956,19.210605183229138,0.8125,1.3554296935958199,2.7468749999999993,0.26935269408308926,5.2243973059169075,1.508113847041546,3.9856361529584543,-1.78125,98.64864864864865,27.451465091785195,1.2387611529584543,4,-1.46875,-2.546875,-4.5,-3.390625,-0.5,2,-0.014950166112956853,-1.0714285714285714,18.125,-1.75,17.53125,1.0,17.0,-0.014950166112956853
5136,2000-04-27,18.40625,18.875,18.3125,18.78125,2022200.0,-0.021594684385382035,1.0,-0.5454545454545454,83.43558282208589,85.32722333779333,-1.2455715374025509,-2.50767645817937,-3.5801744673906626,-2.167845321127956,21.567332897575163,0.5625,1.4840047284326783,2.15625,-0.4449895830490327,4.757489583049031,0.8556302084754854,3.4568697915245163,-1.03125,77.94117647058823,3.136941348327113,1.3006197915245157,4,-0.90625,-2.125,-4.09375,-2.984375,-0.75,3,0.008488964346349714,1.1666666666666667,18.8125,-1.0714285714285714,18.125,-1.75,17.53125,0.008488964346349714
5137,2000-04-28,17.9375,18.375,17.84375,18.3125,1382400.0,-0.025466893039049254,1.125,1.0,80.4733727810651,84.69016514105344,-0.6600740687090045,-1.894879244705507,-3.1141217626274216,-1.699095321127956,23.298617181613384,0.5625,1.556488543227104,1.5343750000000007,-1.0865413097343684,4.15529130973437,0.22391684513281618,2.8448331548671852,-0.2624999999999993,49.152542372881356,-32.45072568720232,1.3104581548671848,4,-0.4375,-1.65625,-3.703125,-2.515625,0.0625,4,0.04355400696864109,1.0,18.40625,1.1666666666666667,18.8125,-1.0714285714285714,18.125,0.04355400696864109
5138,2000-05-01,17.625,17.9375,17.5625,17.90625,1343600.0,-0.017421602787456414,1.1818181818181819,0.75,72.78481012658229,83.1477366365996,-0.21870477635147623,-1.434413393968974,-2.800953902311335,-1.386595321127956,25.2529856215168,0.375,1.6036727082135052,1.0812500000000007,-1.4814826595278276,3.643982659527829,-0.2001163297639117,2.362616329763915,1.25,16.666666666666664,-62.44856243300642,1.281366329763914,5,0.078125,-1.21875,-3.421875,-2.203125,0.1875,0,0.05141843971631199,1.125,17.9375,1.0,18.40625,1.1666666666666667,18.8125,0.05141843971631199
5139,2000-05-02,17.40625,17.875,17.40625,17.65625,1372800.0,-0.012411347517730542,-2.75,0.8888888888888888,68.15286624203821,81.58936423885028,0.10406994446343987,-1.0686335044358088,-2.5689526407591146,-1.167845321127956,27.208797317023613,0.46875,1.5379356122764882,0.734375,-1.7246226429217622,3.193372642921762,-0.49512382146088285,1.963873821460881,1.442499999999999,0.0,-74.95316319040245,1.2294988214608813,5,0.296875,-0.984375,-3.203125,-1.984375,0.4375,1,0.07001795332136451,1.1818181818181819,17.625,1.125,17.9375,1.0,18.40625,0.07001795332136451
5140,2000-05-03,17.34375,17.5625,17.3125,17.34375,1009800.0,-0.0035906642728904536,-7.0,-0.0,64.38356164383563,79.69383786937954,0.29016449539102496,-0.8685341007674268,-2.4916395522913817,-1.105345321127956,28.39545435236886,0.25,1.4896086857973891,0.5562499999999986,-1.7929519921667136,2.905451992166711,-0.6183509960833575,1.7308509960833547,1.4472999999999985,2.0,-68.92329706781123,1.1746009960833559,5,0.46875,-0.890625,-3.2578125,-1.921875,0.75,2,0.07387387387387379,-2.75,17.40625,1.1818181818181819,17.625,1.125,17.9375,0.07387387387387379
5141,2000-05-04,17.5625,17.75,16.875,17.25,1588800.0,0.012612612612612706,1.5454545454545454,100.0,60.0,76.99231281491332,0.21667470008648948,-0.9385048700704104,-2.6826548055731454,-1.324095321127956,29.05045917212551,0.875,1.4298456230311203,0.6499999999999986,-1.5755247754891073,2.8755247754891045,-0.46276238774455436,1.7627623877445515,1.139837,45.83333333333333,-21.03985039982119,1.1127623877445532,5,0.3125,-1.0625,-3.328125,-2.140625,0.609375,3,0.04270462633451966,-7.0,17.34375,-2.75,17.40625,1.1818181818181819,17.625,0.04270462633451966
5142,2000-05-05,17.1875,17.53125,17.09375,17.5,806200.0,-0.02135231316725983,1.3333333333333333,-1.0,56.115107913669064,73.62280503130968,0.6940559933673605,-0.4123621357218532,-2.2696016707411264,-0.949095321127956,30.23310018099995,0.46875,1.4135037881908303,0.16562499999999858,-1.8711564360949744,2.2024064360949716,-0.8527657180474861,1.1840157180474833,1.3686500399999986,29.411764705882355,-34.47364907562932,1.0183907180474865,5,0.6875,-0.46875,-3.078125,-1.765625,0.96875,4,0.027272727272727337,1.5454545454545454,17.5625,-7.0,17.34375,-2.75,17.40625,0.027272727272727337
5143,2000-05-08,17.625,17.84375,17.125,17.125,1418000.0,0.025454545454545396,-1.875,-1.6,58.78378378378378,70.40030772484292,0.30313033155233526,-0.6545274971503581,-2.654113259169133,-1.386595321127956,32.018483243518894,0.71875,1.4183421461742576,0.4578124999999993,-1.279840725920721,2.1954657259207178,-0.41101411296035906,1.3266391129603576,0.7966580368000002,75.0,12.609637251110804,0.8688266129603592,5,0.25,-0.90625,-3.5078125,-2.203125,0.125,0,0.02127659574468077,1.3333333333333333,17.1875,1.5454545454545454,17.5625,-7.0,17.34375,0.02127659574468077
5144,2000-05-09,17.5,17.65625,17.34375,17.53125,1031200.0,-0.007092198581560294,1.2222222222222223,-0.0625,57.99999999999999,66.90323170145109,0.36894969765455343,-0.38173701871301446,-2.4835368974992917,-1.261595321127956,33.2408739048389,0.3125,1.3914113230330791,0.2265625,-1.2962728651469213,1.7493978651469195,-0.5348551825734589,0.9879801825734589,0.7979253938560014,64.51612903225806,2.9080331134884645,0.7614176825734599,5,0.375,-0.75,-3.3359375,-2.078125,0.75,1,0.017857142857142794,-1.875,17.625,1.3333333333333333,17.1875,1.5454545454545454,17.5625,0.017857142857142794
5145,2000-05-10,17.625,17.8125,17.46875,17.46875,1192400.0,0.0071428571428571175,-3.4,-5.0,58.8235294117647,64.16855910030431,0.06457962659506222,-0.36809178522929287,-2.5615757740957363,-1.386595321127956,34.01442642682488,0.34375,1.2975983908125777,0.2515624999999986,-1.064062695336922,1.5671876953369193,-0.40625009766846176,0.9093750976684589,0.5590913623475195,77.41935483870968,16.147579425407343,0.6578125976684602,5,0.0,-0.875,-3.4609375,-2.203125,0.375,2,0.012411347517730542,1.2222222222222223,17.5,-1.875,17.625,1.3333333333333333,17.1875,0.012411347517730542
5146,2000-05-11,18.125,18.1875,17.59375,17.59375,1891400.0,0.028368794326241176,-1.2352941176470589,3.4,61.111111111111114,62.01719669253163,-0.5358629204915992,-0.7411919592988525,-3.000784325133086,-1.886595321127956,34.273587807786335,0.59375,1.1414439906075877,0.6468750000000014,-0.5466002715009459,1.8403502715009488,0.050137364249529526,1.2436126357504733,-1.25,94.28571428571428,34.20663724538283,0.5967376357504732,5,-0.59375,-1.375,-3.8046875,-2.703125,-0.1875,3,-0.0017241379310344307,-3.4,17.625,1.2222222222222223,17.5,-1.875,17.625,-0.0017241379310344307
5147,2000-05-12,18.0,18.1875,17.84375,18.125,1059000.0,-0.006896551724137945,1.75,-0.23529411764705882,55.03355704697987,60.04483523924248,-0.4481977371121424,-0.5457230311780421,-2.819221739242046,-1.761595321127956,33.9466836398055,0.34375,0.8778202949779761,0.4593750000000014,-0.7040937531144635,1.6228437531144664,-0.12235937655723106,1.041109376557234,-1.098749999999999,82.35294117647058,24.76820101355105,0.5817343765572329,5,-0.46875,-1.25,-3.5234375,-2.578125,0.0,4,0.00954861111111116,-1.2352941176470589,18.125,-3.4,17.625,1.2222222222222223,17.5,0.00954861111111116
5148,2000-05-15,18.25,18.375,17.90625,17.90625,850400.0,0.01388888888888884,-1.7272727272727273,-2.75,51.44927536231884,58.18888069705144,-0.6707551732132764,-0.7064197907644143,-3.010602803586181,-2.011595321127956,33.336599996574705,0.46875,0.6570447943051185,0.6296874999999993,-0.4964586632137724,1.755833663213771,0.06661441839311522,1.1927605816068834,-1.3230249999999977,87.87878787878788,33.10349450891191,0.5630730816068853,5,-0.625,-1.5,-3.765625,-3.0,-0.25,0,-0.005136986301369828,1.75,18.0,-1.2352941176470589,18.125,-3.4,17.625,-0.005136986301369828
5149,2000-05-16,18.0625,18.1875,17.84375,18.1875,955000.0,-0.010273972602739767,4.5,-0.36363636363636365,40.16393442622951,55.497811006206305,-0.4250780537839418,-0.4431941537864006,-2.735230987812894,-1.824095321127956,33.45824387085446,0.40625,0.46785615911424117,0.3796874999999993,-0.6952732933487091,1.4546482933487077,-0.15779289667435492,0.9171678966743535,-1.0776039999999973,65.51724137931035,15.618641857622492,0.5374803966743545,5,-0.4375,-1.28125,-3.5625,-2.953125,-0.1875,1,-0.01730103806228378,-1.7272727272727273,18.25,1.75,18.0,-1.2352941176470589,18.125,-0.01730103806228378
5150,2000-05-17,17.8125,18.25,17.6875,18.1875,1076400.0,-0.01384083044982698,1.25,3.0,41.88034188034188,53.48451565957763,-0.11353247980029835,-0.11543120473355017,-2.401474772497771,-1.574095321127956,33.322234317112056,0.5625,0.34949536161123973,0.07656250000000142,-0.9052781703603827,1.0584031703603856,-0.41435783518019065,0.5674828351801935,-0.7719998399999959,28.000000000000004,-17.593324642859127,0.49092033518019196,5,-0.078125,-0.71875,-3.2890625,-2.703125,0.3125,2,0.024561403508772006,4.5,18.0625,-1.7272727272727273,18.25,1.75,18.0,0.024561403508772006
5151,2000-05-18,18.1875,18.5,17.78125,17.8125,903800.0,0.021052631578947434,-2.2857142857142856,-1.0,53.50877192982456,53.19492277248379,-0.43645025011462835,-0.40019492075719754,-2.6785746724232453,-1.949095321127956,33.56299555426309,0.71875,0.28358332546666887,0.3812500000000014,-0.5099533556112057,1.2724533556112085,-0.06435167780560036,0.8268516778056032,-1.0936198463999958,61.53846153846154,15.718078839652854,0.445601677805603,5,-0.375,-0.875,-3.4453125,-3.078125,0.125,3,-0.010309278350515427,1.25,17.8125,4.5,18.0625,-1.7272727272727273,18.25,-0.010309278350515427
5152,2000-05-19,18.375,18.46875,18.0,18.0625,1524600.0,0.010309278350515427,-1.1428571428571428,0.8333333333333334,60.909090909090914,53.43106800862903,-0.48923749010163675,-0.5053091065357691,-2.7579327077754563,-2.136595321127956,33.529154578867036,0.46875,0.2576180731437354,0.5,-0.33999530073876016,1.3399953007387602,0.0800023496306217,0.9199976503693783,-1.1967526556159953,84.61538461538461,33.657008505128864,0.4199976503693795,5,-0.453125,-1.015625,-3.3671875,-3.265625,-0.75,4,-0.023809523809523836,-2.2857142857142856,18.1875,1.25,17.8125,4.5,18.0625,-0.023809523809523836
5153,2000-05-22,18.71875,19.09375,18.40625,18.40625,1620600.0,0.018707482993197244,-3.4,1.0,68.42105263157895,54.588962745471136,-0.739264708628582,-0.7963630437742708,-2.9832869449108124,-2.480345321127956,33.116315017270026,0.71875,0.2579669938635547,0.7843750000000007,-0.11881288480758201,1.6875628848075834,0.3327810575962076,1.2359689424037938,-1.4611974962790342,73.33333333333333,15.271052101720464,0.45159394240379175,5,-0.4375,-1.109375,-3.4296875,-3.609375,-0.515625,0,-0.03839732888146907,-1.1428571428571428,18.375,-2.2857142857142856,18.1875,1.25,17.8125,-0.03839732888146907
5154,2000-05-23,18.4375,18.625,18.28125,18.625,2311800.0,-0.015025041736227096,2.6666666666666665,-0.6,64.46280991735537,55.21554946831455,-0.3475990030137517,-0.5170082159159719,-2.5804385273282904,-2.199095321127956,32.09172388410683,0.4375,0.30298591141058395,0.4875000000000007,-0.44005692122117424,1.4150569212211757,0.023721539389413238,0.9512784606105882,-1.0330516965767131,53.333333333333336,-11.332158859788002,0.46377846061058664,5,-0.09375,-0.828125,-2.9765625,-3.328125,-0.53125,1,-0.023728813559321993,-3.4,18.71875,-1.1428571428571428,18.375,-2.2857142857142856,18.1875,-0.023728813559321993
5155,2000-05-24,18.53125,18.78125,18.4375,18.5,1665000.0,0.005084745762711895,-3.4,-0.16666666666666666,63.24786324786325,55.452966372398116,-0.3344494647832441,-0.6671123079644161,-2.5500010656337206,-2.292845321127956,30.659009338801813,0.34375,0.30610103083826345,0.5953124999999986,-0.2844852021512203,1.4751102021512175,0.15541364892438736,1.0352113510756098,-0.9916575608505767,57.14285714285714,-9.495620392320888,0.4398988510756095,5,-0.140625,-0.71875,-3.0703125,-3.421875,-1.21875,2,-0.03541315345699836,2.6666666666666665,18.4375,-3.4,18.71875,-1.1428571428571428,18.375,-0.03541315345699836
5156,2000-05-25,18.5625,18.59375,18.25,18.59375,1174000.0,0.001686340640809414,21.0,-1.0,70.75471698113208,57.19976192063725,-0.33203024709060003,-0.7231315864565424,-2.479325875630934,-2.324095321127956,28.963924902580406,0.34375,0.3282632356559887,0.6187499999999986,-0.28117689761595344,1.5186768976159506,0.16878655119202435,1.0687134488079728,-0.8985749559825322,51.42857142857142,-19.096008391344064,0.4499634488079755,5,-0.171875,-0.75,-3.1015625,-3.53125,-0.78125,3,-0.023569023569023573,-3.4,18.53125,2.6666666666666665,18.4375,-3.4,18.71875,-0.023569023569023573
5157,2000-05-26,18.71875,18.875,18.53125,18.59375,910200.0,0.008417508417508435,-1.75,-4.0,68.04123711340205,59.04331322631316,-0.4197442584874871,-0.8620490180532556,-2.563986361524094,-2.4805776068337124,28.289836447371254,0.34375,0.34501889329999,0.7359374999999986,-0.22836681529680547,1.7002418152968026,0.2537853423515948,1.2180896576484024,-0.9404389595039291,55.55555555555556,-13.807944202100614,0.48215215764840225,5,-0.328125,-0.796875,-3.2421875,-3.703125,-1.09375,4,-0.02170283806343909,21.0,18.5625,-3.4,18.53125,2.6666666666666665,18.4375,-0.02170283806343909
5158,2000-05-30,18.53125,18.71875,18.34375,18.71875,1453600.0,-0.01001669449081799,3.0,-1.5,66.66666666666666,61.988061253028405,-0.21026503717270018,-0.6357701724025446,-2.290488067585123,-2.3013881816688517,27.96904406080506,0.375,0.3053310461716947,0.5031250000000007,-0.47544891539667233,1.4816989153966738,0.013838042301664188,0.9924119576983372,-0.6477038427436135,45.0,-23.944899511699035,0.4892869576983367,5,-0.140625,-0.546875,-2.84375,-3.515625,-0.78125,1,-0.04890387858347389,-1.75,18.71875,21.0,18.5625,-3.4,18.53125,-0.04890387858347389
5159,2000-05-31,18.625,18.8125,18.5625,18.625,1187600.0,0.005059021922428242,-3.0,-0.0,66.3265306122449,64.70430444546207,-0.2411979006389977,-0.6677698594204742,-2.293362421861122,-2.403985922219775,27.97144279380633,0.28125,0.31959711600309504,0.5359374999999993,-0.43130453517284195,1.5031795351728405,0.05231648241357689,1.0195585175864217,-0.6446375353241258,60.0,-7.547714963102948,0.48362101758642084,5,-0.1875,-0.640625,-2.515625,-3.34375,-0.71875,2,-0.022651006711409405,3.0,18.53125,-1.75,18.71875,21.0,18.5625,-0.022651006711409405
5160,2000-06-01,18.625,18.625,18.3125,18.5625,1175000.0,0.0,9.0,100.0,59.75609756097562,65.3984517378122,-0.12720090801404282,-0.597494047430601,-2.1996056821491408,-2.4109275931899603,27.941020194881805,0.3125,0.33918347225603185,0.4718750000000007,-0.45645736873553844,1.4002073687355399,0.007708815632231136,0.9360411843677703,-0.5555665324981973,60.0,-3.9934637998612317,0.4641661843677703,6,-0.078125,-0.640625,-2.125,-3.0625,-0.4375,3,-0.038590604026845665,-3.0,18.625,3.0,18.53125,-1.75,18.71875,-0.038590604026845665
5161,2000-06-02,18.3125,18.75,18.28125,18.59375,866000.0,-0.016778523489932917,-1.7272727272727273,-4.5,55.68181818181818,64.81764365700411,0.22897409106724353,-0.23813425551917788,-1.7809430683887442,-2.1067579362322384,28.775501619202657,0.46875,0.4231971437891531,0.12187499999999929,-0.7656991258888759,1.0094491258888745,-0.3219120629444383,0.5656620629444369,-0.1611212098983401,5.263157894736842,-54.07780103646058,0.4437870629444379,6,0.359375,-0.328125,-1.5078125,-2.46875,0.03125,4,-0.05460750853242324,9.0,18.625,-3.0,18.625,3.0,18.53125,-0.05460750853242324
5162,2000-06-05,17.65625,18.21875,17.5,18.21875,762600.0,-0.03583617747440271,1.5555555555555556,2.0,40.59405940594059,61.72575552082208,0.8633365733510843,0.47962450408840596,-1.0370639492919906,-1.4662317260808138,29.07455852556069,0.8125,0.506086122753608,-0.5578125000000007,-1.3538953751323461,0.23827037513234472,-0.9558539375661717,-0.15977106243382977,1.4375,11.904761904761903,-42.0159321337816,0.39804143756617216,6,0.53125,0.328125,-0.765625,-1.796875,0.53125,0,0.0070796460176991705,-1.7272727272727273,18.3125,9.0,18.625,-3.0,18.625,0.0070796460176991705
5163,2000-06-06,18.0,18.09375,17.4375,17.5625,1026400.0,0.019469026548672552,1.1,-0.7777777777777778,49.05660377358491,60.01395483818091,0.4547296750558303,0.17434794330880976,-1.2793242222798966,-1.8243652308666078,28.960221880853222,0.65625,0.5205608871229295,-0.23281250000000142,-0.9870426211552932,0.5214176211552903,-0.6099275605776455,0.14430256057764268,1.0618750000000006,40.909090909090914,-11.067817495172825,0.3771150605776459,6,0.15625,-0.015625,-1.109375,-2.140625,0.25,1,-0.02083333333333337,1.5555555555555556,17.65625,-1.7272727272727273,18.3125,9.0,18.625,-0.02083333333333337
5164,2000-06-07,17.8125,17.96875,17.6875,17.78125,679200.0,-0.01041666666666663,-1.5714285714285714,0.07142857142857142,50.0,58.54197003286277,0.6082097966248305,0.4073448326136102,-0.992435633401378,-1.6509881429940698,28.83970634179198,0.3125,0.48507186664127744,-0.4359375000000014,-1.1373443921029391,0.2654693921029363,-0.7866409460514703,-0.08523405394853256,1.1844000000000001,28.57142857142857,-25.34625456306628,0.3507034460514697,6,0.34375,0.171875,-0.7578125,-1.953125,0.0625,2,-0.0035087719298245723,1.1,18.0,1.5555555555555556,17.65625,-1.7272727272727273,18.3125,-0.0035087719298245723
5165,2000-06-08,17.84375,17.875,17.40625,17.59375,1375200.0,0.0017543859649122862,2.0,8.0,44.08602150537635,55.578781646667686,0.5243200516875213,0.4145789884737745,-0.9228921744267709,-1.691831955911148,28.376572127795217,0.46875,0.3848885003880014,-0.4156249999999986,-1.0820483382689297,0.2507983382689325,-0.7488366691344623,-0.08241333086553482,1.0907739999999997,32.55813953488372,-19.553046575421128,0.3332116691344647,6,0.296875,0.140625,-0.78125,-1.984375,-0.40625,3,0.003502626970227629,-1.5714285714285714,17.8125,1.1,18.0,1.5555555555555556,17.65625,0.003502626970227629
5166,2000-06-09,18.09375,18.1875,17.78125,17.78125,700600.0,0.014010507880910739,-1.6,1.25,45.26315789473685,53.04788395570489,0.2244373048775934,0.1708788238334904,-1.088271686552929,-1.9455786687296666,27.58736796318916,0.40625,0.31976124504294745,-0.1640625,-0.8319573048867923,0.5038323048867923,-0.49800990244339616,0.16988490244339616,0.7490775599999999,84.61538461538461,35.1032016947611,0.3339474024433964,6,0.015625,-0.109375,-0.9609375,-2.234375,-0.59375,4,0.005181347150259086,2.0,17.84375,-1.5714285714285714,17.8125,1.1,18.0,0.005181347150259086
5167,2000-06-12,18.171875,18.28125,18.125,18.15625,659000.0,0.0043177892918826455,-3.0,0.05,39.88439306358383,50.07207577758458,0.06769944290056884,0.1120345529790967,-1.084160863375974,-2.032023859828726,26.81193908996183,0.1875,0.25318939975383614,-0.09453124999999929,-0.7528124892641408,0.5637499892641422,-0.42367186963207004,0.23460936963207146,0.5847579064000001,87.5,39.30732204482521,0.3291406196320712,6,-0.0625,-0.078125,-0.984375,-2.3125,-0.640625,0,0.009458297506448776,-1.6,18.09375,2.0,17.84375,-1.5714285714285714,17.8125,0.009458297506448776
5168,2000-06-13,18.15625,18.46875,18.09375,18.1875,748200.0,-0.0008598452278589797,-3.8,-2.0,44.23076923076923,47.616991179642845,0.02742018677650293,0.1267757808050689,-0.9827712094665628,-2.0253933511614335,25.884462591860707,0.375,0.15353319439132918,-0.10546875,-0.7655745124341067,0.5546370124341067,-0.43552163121705334,0.22458413121705334,0.5193599320160018,70.58823529411765,22.09381679818653,0.3300528812170537,6,-0.078125,-0.046875,-0.859375,-2.296875,-0.46875,1,0.001721170395869276,-3.0,18.171875,-1.6,18.09375,2.0,17.84375,0.001721170395869276
5169,2000-06-14,17.75,18.09375,17.75,18.09375,709600.0,-0.022375215146299476,1.0,11.0,35.79545454545455,44.95469751125161,0.3313429468008522,0.5358889795141408,-0.4947163697110071,-1.636080187651391,24.8110797145376,0.40625,0.04226869995872562,-0.49609375,-1.189984131126419,0.197796631126419,-0.8430389405632113,-0.14914855943678873,0.8494483360950404,32.35294117647059,-14.425910961394173,0.3469451905632097,6,0.328125,0.46875,-0.453125,-1.890625,-0.40625,2,0.028169014084507005,-3.8,18.15625,-3.0,18.171875,-1.6,18.09375,0.028169014084507005
5170,2000-06-15,18.25,18.3125,17.71875,17.71875,969400.0,0.028169014084507005,-1.2352941176470589,-1.5454545454545454,45.14563106796116,43.78401005415638,-0.2541739400850318,0.07414751210917814,-0.911459457892569,-2.1477866276547246,24.1781788669296,0.59375,-0.046410932850076136,-0.01796875000000142,-0.6812127308434235,0.6452752308434206,-0.3495907404217107,0.31365324042170784,0.27785643592933695,70.83333333333334,23.62467739971727,0.33162199042171103,6,-0.3125,0.0,-0.9375,-2.390625,-1.25,3,-0.020547945205479423,1.0,17.75,-3.8,18.15625,-3.0,18.171875,-0.020547945205479423
5171,2000-06-16,18.0,18.4375,17.84375,18.125,1269400.0,-0.013698630136986356,-1.7142857142857142,-0.23529411764705882,39.15094339622641,43.62366383085482,-0.05941151351778373,0.32609954035513766,-0.5803984257860222,-1.9065748909748663,23.25870571700848,0.59375,-0.1531651637255642,-0.2585937499999993,-0.9318519650836805,0.41466446508368193,-0.5952228575418381,0.07803535754183955,0.46056004977357645,37.5,-8.295389816210587,0.3366291075418397,6,-0.0625,0.25,-0.8125,-2.140625,-1.25,4,-0.03125,-1.2352941176470589,18.25,1.0,17.75,-3.8,18.15625,-0.03125
5172,2000-06-19,17.9375,18.0625,17.78125,17.90625,861200.0,-0.00347222222222221,1.0,-0.25,40.68627450980393,42.69362724599026,0.05272379283030659,0.37328089483979454,-0.4338774761894122,-1.8518188887382365,22.2433273063293,0.28125,-0.23840119244499647,-0.2992187500000014,-0.9848677984196108,0.38643029841960796,-0.6420432742098079,0.04360577420980505,0.5,29.166666666666668,-16.03826305582597,0.34282452420980497,6,0.0,0.3125,-0.796875,-2.078125,-1.4296875,0,-0.024390243902439046,-1.7142857142857142,18.0,-1.2352941176470589,18.25,1.0,17.75,-0.024390243902439046
5173,2000-06-20,18.0,18.09375,17.6875,18.0,1005800.0,0.0034843205574912606,3.3333333333333335,0.0,40.0990099009901,41.59351723498916,-0.010925097932105388,0.2679088738868032,-0.4008310258545116,-1.922526530741763,20.357248712099118,0.40625,-0.2932303076655529,-0.20078124999999858,-0.8546597186845446,0.45309721868454744,-0.5277204843422716,0.12615798434227443,0.4375,41.66666666666667,-1.5979329511928029,0.3269392343422725,6,-0.0625,0.25,-0.859375,-2.140625,-1.1875,1,-0.02604166666666663,1.0,17.9375,-1.7142857142857142,18.0,-1.2352941176470589,18.25,-0.02604166666666663
5174,2000-06-21,18.0,18.3125,18.0,18.0,1021000.0,0.0,0.0,0.0,40.0990099009901,41.15051594561291,0.020639228261586595,0.24606795478627674,-0.32447075041437046,-1.9220854638904115,18.81636026312328,0.3125,-0.24293513321559246,-0.1789062500000007,-0.8287002298758779,0.47088772987587646,-0.5038032399379375,0.1459907399379361,0.37562499999999943,41.66666666666667,0.4975440071672068,0.32489698993793836,6,0.078125,0.25,-0.8125,-2.140625,-1.25,2,-0.01736111111111116,3.3333333333333335,18.0,1.0,17.9375,-1.7142857142857142,18.0,-0.01736111111111116
5175,2000-06-22,17.875,18.0,17.5625,18.0,1003200.0,-0.00694444444444442,6.0,-100.0,42.631578947368425,40.85811828479419,0.16822932032727067,0.3366423568288184,-0.13104808270754376,-1.8043524157092996,16.69500027253433,0.4375,-0.2525001481233673,-0.2710937499999986,-0.9121919385293111,0.370004438529314,-0.5916428442646549,0.0494553442646577,0.44246249999999776,35.714285714285715,-9.583746640542849,0.320549094264656,6,0.140625,0.375,-0.671875,-2.015625,-1.0625,3,-0.029720279720279685,0.0,18.0,3.3333333333333335,18.0,1.0,17.9375,-0.029720279720279685
5176,2000-06-23,18.125,18.21875,17.6875,17.8125,1364400.0,0.013986013986013957,1.125,-2.5,59.146341463414636,42.998334773664276,-0.08590558821016359,0.05500556990618577,-0.321406321418781,-2.0607383786519335,15.06832623927829,0.53125,-0.24527050756270086,0.0007812499999992895,-0.609613477092136,0.6111759770921346,-0.30441611354606835,0.3059786135460669,0.1875,75.0,24.42547595072459,0.30519736354606775,6,-0.109375,0.125,-0.7109375,-2.265625,-0.8125,4,-0.06206896551724139,6.0,17.875,0.0,18.0,3.3333333333333335,18.0,-0.06206896551724139
5177,2000-06-26,18.3125,18.34375,17.875,18.125,807800.0,0.010344827586206806,2.75,0.6,56.493506493506494,44.360861136190636,-0.2808997831790023,-0.1733794235974031,-0.4690271156206336,-2.249607082618059,13.092696479833052,0.46875,-0.2119925839701864,0.20859374999999858,-0.3426715223448724,0.7598590223448696,-0.06703888617243692,0.4842263861724341,-0.90625,96.0,42.37688896070273,0.2756326361724347,6,-0.3125,-0.0625,-0.75,-2.453125,-0.875,0,-0.08532423208191131,1.125,18.125,6.0,17.875,0.0,18.0,-0.08532423208191131
5178,2000-06-27,17.625,18.4375,17.5,18.34375,1491600.0,-0.03754266211604096,1.0689655172413792,-3.8333333333333335,46.774193548387096,45.58072102540537,0.36131350065438284,0.46667197841801666,0.25420780804869736,-1.5714792480786812,11.267160947350355,0.9375,-0.2169762777109483,-0.43359375,-0.9859395064822891,0.11875200648228912,-0.7097666282411446,-0.15742087175885544,-0.1999999999999993,13.333333333333334,-41.663415174223296,0.2761728782411447,6,0.34375,0.625,0.015625,-1.765625,0.0390625,1,-0.06338652482269502,2.75,18.3125,1.125,18.125,6.0,17.875,-0.06338652482269502
5179,2000-06-28,18.203125,18.3125,17.34375,17.5625,1523200.0,0.03280141843971629,1.2545454545454546,-0.8913043478260869,55.20361990950227,46.69827534113215,-0.16290775381382616,-0.1524980200646695,-0.2857648037288527,-2.1497221121715526,9.323641512506684,0.96875,-0.19814423541754778,0.16562499999999858,-0.32434428609438015,0.6555942860943773,-0.07935964304719079,0.41060964304718794,0.234375,78.57142857142857,19.87974983545027,0.24498464304718964,6,-0.3125,-0.09375,-0.2578125,-2.234375,-0.453125,2,-0.07639484978540767,1.0689655172413792,17.625,2.75,18.3125,1.125,18.125,-0.07639484978540767
5180,2000-06-29,17.90625,18.375,17.8125,18.125,950800.0,-0.016309012875536433,-1.7692307692307692,-0.34146341463414637,47.32142857142858,47.60610702726573,0.08948919073081285,0.09251228464875894,0.04861436072134495,-1.8531955662934614,7.8419315059238155,0.5625,-0.2023703717000096,-0.09531249999999858,-0.5022451248708251,0.3116201248708279,-0.2987788124354118,0.10815381243541466,0.53125,51.42857142857142,-3.819360703980358,0.20346631243541236,6,-0.015625,0.203125,0.0703125,-1.9375,0.1640625,3,-0.06457242582897038,1.2545454545454546,18.203125,1.0689655172413792,17.625,2.75,18.3125,-0.06457242582897038
5181,2000-06-30,17.3125,18.40625,17.15625,17.90625,2149600.0,-0.03315881326352532,-1.7586206896551724,2.7142857142857144,39.29961089494163,47.45203329228104,0.6430893012152872,0.640333785433949,0.6727349178885831,-1.2632501852748526,6.494268232171903,1.25,-0.15932975701675645,-0.6390625000000014,-1.123493205625362,-0.15463179437464092,-0.8812778528126799,-0.39684714718732295,1.1031249999999986,12.195121951219512,-37.363200271560764,0.2422153528126799,6,0.484375,0.703125,0.7890625,-1.34375,0.8125,4,-0.028880866425992746,-1.7692307692307692,17.90625,1.2545454545454546,18.203125,1.0689655172413792,17.625,-0.028880866425992746
5182,2000-07-03,17.78125,17.9375,17.40625,17.40625,724800.0,0.02707581227436817,-1.8333333333333333,-0.631578947368421,45.80419580419581,48.08594283708167,0.16745396559872816,0.19123325713504613,0.23337652086764393,-1.7301238307316993,6.737073192934072,0.625,-0.1719876167304193,-0.1765624999999993,-0.6480021519118715,0.2948771519118729,-0.4122823259559354,0.05915732595593681,0.625,48.78048780487805,1.8045519429654817,0.23571982595593693,7,0.015625,0.234375,0.3203125,-1.8125,0.1171875,0,-0.026362038664323406,-1.7586206896551724,17.3125,-1.7692307692307692,17.90625,1.2545454545454546,18.203125,-0.026362038664323406
5183,2000-07-05,17.625,18.25,17.40625,18.09375,1074000.0,-0.008787346221441172,1.16,-1.25,48.518518518518526,49.021443794584826,0.2960488871267657,0.33513107194755065,0.40068208079468803,-1.5693941994110787,6.878636627527346,0.84375,-0.14604541904491342,-0.3140624999999986,-0.8077417087826504,0.17961670878265323,-0.5609021043913245,-0.06722289560867267,0.78125,37.5,-10.857795576302777,0.2468396043913255,7,0.171875,0.359375,0.53125,-1.625,0.3515625,2,-0.010638297872340385,-1.8333333333333333,17.78125,-1.7586206896551724,17.3125,-1.7692307692307692,17.90625,-0.010638297872340385
5184,2000-07-06,17.75,17.75,17.375,17.4375,1177200.0,0.007092198581560183,1.4,-0.6666666666666666,43.4959349593496,49.11748335147162,0.14735274834645296,0.21629838081892316,0.2692768276866886,-1.6881442742914068,7.046808614773914,0.375,-0.1199347434812239,-0.18593750000000142,-0.6837637782231667,0.31188877822316385,-0.43485063911158406,0.06297563911158122,0.6062499999999993,47.5,1.9032018655266825,0.2489131391115823,7,0.046875,0.234375,0.4375,-1.359375,0.3203125,3,-0.0048415492957746276,1.16,17.625,-1.8333333333333333,17.78125,-1.7586206896551724,17.3125,-0.0048415492957746276
5185,2000-07-07,17.90625,18.03125,17.6875,17.6875,657600.0,0.008802816901408494,-2.142857142857143,0.7,48.75000000000001,47.9623342999811,-0.004468142794134877,0.06848190529782627,0.08614158003093664,-1.8376712859676125,7.422014699662241,0.34375,-0.09230631544047796,-0.03281249999999858,-0.5289841098764825,0.4633591098764853,-0.28089830493824053,0.21527330493824337,0.402000000000001,60.0,12.826338197354147,0.24808580493824217,7,-0.109375,0.046875,0.3046875,-1.515625,0.0625,4,-0.008726003490401424,1.4,17.75,1.16,17.625,-1.8333333333333333,17.78125,-0.008726003490401424
5186,2000-07-10,18.1875,18.25,17.84375,17.84375,1304600.0,0.015706806282722585,-1.3636363636363635,1.5714285714285714,53.1496062992126,47.59078983394845,-0.3083460616817639,-0.21648369387803967,-0.2061831781717025,-2.1075007491236093,7.4146653484964675,0.40625,-0.056960327671635724,0.24374999999999858,-0.26028389218755876,0.7477838921875559,-0.008266946093780092,0.49576694609377725,0.07467000000000112,92.85714285714286,41.612671867377756,0.2520169460937784,7,-0.390625,-0.234375,0.078125,-1.796875,-0.09375,0,-0.006443298969072142,-2.142857142857143,17.90625,1.4,17.75,1.16,17.625,-0.006443298969072142
5187,2000-07-11,18.34375,18.34375,17.8125,18.09375,1366000.0,0.00859106529209619,3.25,0.7272727272727273,54.23076923076923,48.41929824310202,-0.513720252603644,-0.37860848860053764,-0.356809109730964,-2.2498087624137355,7.306587304375518,0.53125,-0.01795042694990201,0.3914062499999993,-0.13439543661898412,0.9172079366189827,0.12850540669050758,0.654307093309491,-1.1875,100.0,45.58000753192382,0.26290084330949215,7,-0.5625,-0.53125,-0.015625,-1.953125,-0.3984375,1,-0.011925042589437829,-1.3636363636363635,18.1875,-2.142857142857143,17.90625,1.4,17.75,-0.011925042589437829
5188,2000-07-12,18.1875,18.3125,18.03125,18.28125,568200.0,-0.008517887563884163,2.6,-0.375,52.22222222222223,48.088031833404244,-0.3009351232067843,-0.23178079994343648,-0.18656037349019883,-2.076891006245603,6.873277747363793,0.3125,-0.057254572498372625,0.2335937500000007,-0.29493789817733784,0.7621253981773393,-0.03067207408866679,0.4978595740886682,-1.0075000000000003,83.87096774193549,26.687815960618153,0.26426582408866867,7,-0.40625,-0.375,-0.1015625,-1.796875,-0.1875,2,-0.01589347079037806,3.25,18.34375,-1.3636363636363635,18.1875,-2.142857142857143,17.90625,-0.01589347079037806
5189,2000-07-13,18.25,18.3125,18.0,18.0625,720200.0,0.0034364261168384758,1.0,-2.0,54.51127819548873,48.88690401385537,-0.3979336220519798,-0.2686766171327264,-0.22699471293221052,-2.1147060003102425,7.083781306767572,0.3125,-0.1025658700161074,0.2710937499999986,-0.26408666027872485,0.806274160278722,0.0035035448606350883,0.5386839551393621,-1.0467249999999986,85.71428571428571,24.749056459461777,0.2675902051393624,7,-0.46875,-0.4375,-0.1796875,-1.859375,-0.125,3,-0.014982876712328785,2.6,18.1875,3.25,18.34375,-1.3636363636363635,18.1875,-0.014982876712328785
5190,2000-07-14,17.875,18.40625,17.78125,18.3125,1695400.0,-0.020547945205479423,1.0,-2.3333333333333335,47.08029197080292,49.75142413339551,-0.03110346554650434,0.08093861841106431,0.16818323105157162,-1.7159530472299735,6.853164324141374,0.625,-0.07494532545886656,-0.08515625000000071,-0.606441963625759,0.43612946362575755,-0.34579910681287984,0.17548660681287842,-0.6489154999999975,15.0,-42.36448492012087,0.2606428568128789,7,0.015625,-0.0625,0.1953125,-1.359375,0.34375,4,0.010926573426573327,1.0,18.25,2.6,18.1875,3.25,18.34375,0.010926573426573327
5191,2000-07-17,17.4375,17.625,17.40625,17.53125,1213600.0,-0.02447552447552448,-1.8,0.21428571428571427,40.344827586206904,49.14482766473008,0.47605469907478337,0.4997597672831944,0.6141413670650024,-1.2520132566598647,6.657125744485132,0.46875,-0.13643468091314048,-0.4945312500000014,-1.0651303803872985,0.07606788038729562,-0.7798308151936482,-0.20923168480635468,-0.16420887999999678,3.125,-47.31365734449301,0.2852995651936478,7,0.453125,0.375,0.625,-0.90625,0.59375,0,0.03046594982078843,1.0,17.875,1.0,18.25,2.6,18.1875,0.03046594982078843
5192,2000-07-18,17.5,17.625,17.40625,17.5,1145400.0,0.0035842293906809264,-1.3333333333333333,-0.0,48.4,49.13165894045025,0.4128829118909927,0.42457078089584144,0.5730893673931376,-1.280455982096818,6.582909604741008,0.21875,-0.14401771734366875,-0.41015625,-1.012532557869882,0.19222005786988206,-0.711344403934941,-0.10896809606505897,-0.18139052479999762,9.375,-43.86704725898963,0.3011881539349405,7,0.390625,0.3125,0.546875,-0.9375,0.5625,1,0.03392857142857153,-1.8,17.4375,1.0,17.875,1.0,18.25,0.03392857142857153
5193,2000-07-19,17.53125,17.6875,17.46875,17.5,1235000.0,0.0017857142857142794,-3.6666666666666665,100.0,39.99999999999999,48.743221722744735,0.4100579395333739,0.37566305940398337,0.5499886162753249,-1.2726304735521978,6.653113858283036,0.21875,-0.062465053837268414,-0.35546875,-0.9792236775989736,0.26828617759897355,-0.6673462137994868,-0.043591286200513224,-0.169134903807997,12.5,-35.987392712920105,0.3118774637994876,7,0.375,0.28125,0.5703125,-0.921875,0.34375,2,0.023618538324420735,-1.3333333333333333,17.5,-1.8,17.4375,1.0,17.875,0.023618538324420735
5194,2000-07-20,17.6875,17.6875,17.40625,17.5625,1120400.0,0.00891265597147961,3.5,4.0,46.60194174757281,48.50454858358616,0.2726858010504323,0.2053282369559426,0.4079012638048063,-1.3919924903827123,6.369710715911435,0.28125,-0.038517567068382164,-0.18359375,-0.8110457657529366,0.44385826575293663,-0.4973197578764683,0.13013225787646832,-0.28361950765567556,28.125,-19.164572508095958,0.31372600787646865,7,0.21875,0.109375,0.40625,-0.859375,-0.09375,3,0.0176678445229681,-3.6666666666666665,17.53125,-1.3333333333333333,17.5,-1.8,17.4375,0.0176678445229681
5195,2000-07-21,17.34375,17.59375,17.1875,17.4375,1269800.0,-0.019434628975265045,1.0,-0.75,50.526315789473685,48.21307186028183,0.5903340617432633,0.5346494065686898,0.758081769275698,-1.0134778760005005,7.13536705863424,0.5,-0.025468257466435773,-0.5007812499999993,-1.171055505902057,0.1694930059020585,-0.8359183779510282,-0.1656441220489704,1.0625,31.25,-19.632827016786024,0.33513712795102857,7,0.453125,0.453125,0.8046875,-0.515625,0.5,4,0.04504504504504503,3.5,17.6875,-3.6666666666666665,17.53125,-1.3333333333333333,17.5,0.04504504504504503
5196,2000-07-24,17.0,17.28125,16.8125,17.28125,1014000.0,-0.01981981981981984,2.3333333333333335,3.0,36.26373626373627,46.216734863944836,0.8358179384582307,0.8324773654428057,1.0882814922565274,-0.6331164000842691,7.771274798931834,0.53125,-0.006521801997699583,-0.7882812500000007,-1.5429593003658546,-0.03360319963414682,-1.1656202751829277,-0.41094222481707376,1.3818750000000009,21.428571428571427,-28.49247707663979,0.37733902518292656,7,0.609375,0.625,1.09375,-0.140625,0.75,0,0.07169117647058831,1.0,17.34375,3.5,17.6875,-3.6666666666666665,17.53125,0.07169117647058831
5197,2000-07-25,16.75,17.0,16.625,17.0,1440600.0,-0.014705882352941124,2.0,0.8888888888888888,35.1063829787234,44.31497494800052,0.9342122664160648,1.011264903253334,1.3255765561738713,-0.34958286862779886,8.32216231479023,0.375,-0.032652030875976124,-0.9601562500000007,-1.8045136702463438,-0.11579882975365763,-1.382334960123174,-0.5379775398768274,1.5691000000000024,11.76470588235294,-38.08641877969108,0.4221787101231721,7,0.765625,0.78125,1.34375,0.109375,1.15625,1,0.07649253731343286,2.3333333333333335,17.0,1.0,17.34375,3.5,17.6875,0.07649253731343286
5198,2000-07-26,16.5078125,16.96875,16.4375,16.96875,1821200.0,-0.014458955223880632,1.305084745762712,1.84375,29.667519181585675,41.55455727978907,1.020383746073172,1.228447246526546,1.5439234516470393,-0.07592765342963048,9.590430069831445,0.53125,-0.11356261328631234,-1.146484375,-2.147792562805094,-0.145176187194906,-1.647138468902547,-0.645830281097453,1.7096415000000036,5.625,-42.68430518251146,0.5006540939025479,7,0.9140625,0.9296875,1.5859375,0.3515625,1.625,2,0.09417889256980594,2.0,16.75,2.3333333333333335,17.0,1.0,17.34375,0.09417889256980594
5199,2000-07-27,16.8125,16.84375,16.5625,16.5625,1378400.0,0.0184571699006153,-1.25,-0.5423728813559322,32.92682926829268,39.98195031284349,0.5479677453612375,0.8582381842401361,1.22448891107641,-0.3320870268958558,10.63740435138793,0.3359375,-0.2146906460228024,-0.7722656249999993,-1.8057221335467446,0.261190883546746,-1.2889938792733737,-0.25553737072662486,1.262557680000004,32.432432432432435,-13.803308710172587,0.5167282542733733,7,0.25,0.625,1.28125,0.046875,1.3203125,3,0.06319702602230493,1.305084745762712,16.5078125,2.0,16.75,2.3333333333333335,17.0,0.06319702602230493
5200,2000-07-28,16.75,17.15625,16.65625,16.71875,995000.0,-0.0037174721189591198,-5.4,0.125,25.916230366492144,38.3787728439863,0.485119945121518,0.8745099655875279,1.2792710432894765,-0.2224265878806051,11.55564688663198,0.5,-0.3065293972174459,-0.7769531249999986,-1.8627261388585232,0.30881988885852607,-1.3198396319292591,-0.23406661807073803,1.1940530656000021,37.03703703703704,-3.165032480740237,0.542886506929262,7,0.3125,0.6875,1.4140625,0.109375,1.75,4,0.050373134328358216,-1.25,16.8125,1.305084745762712,16.5078125,2.0,16.75,0.050373134328358216
5201,2000-07-31,16.8125,17.25,16.5625,16.875,1785400.0,0.003731343283582156,-1.4444444444444444,-2.0,23.513513513513516,35.61360767882113,0.36279173574198254,0.8143845102142429,1.1975310848361929,-0.23293214514239224,11.40209149699978,0.6875,-0.42435698795524246,-0.689453125,-1.8181918298999484,0.43928557989994843,-1.2538224774499724,-0.12508377255002756,1.0110288203520028,46.15384615384615,12.957488397227202,0.5643693524499742,7,0.25,0.625,1.3203125,0.078125,1.96875,0,0.0613382899628252,-5.4,16.75,-1.25,16.8125,1.305084745762712,16.5078125,0.0613382899628252
5202,2000-08-01,17.3125,17.375,16.8125,16.8125,1000400.0,0.029739776951672958,-1.25,-8.0,36.47342995169082,35.22176656234233,-0.18618108522589694,0.2924609745691882,0.6776598735970474,-0.6745085285588743,11.117723278256232,0.5625,-0.47255660862464666,-0.166015625,-1.2897914003286601,0.9577601503286601,-0.7279035126643301,0.39587226266433007,0.40014651472384344,93.33333333333333,63.79798612560603,0.5618878876643296,8,-0.25,0.125,0.8203125,-0.109375,1.75,1,0.025270758122743597,-1.4444444444444444,16.8125,-5.4,16.75,-1.25,16.8125,0.025270758122743597
5203,2000-08-02,17.4375,17.6875,17.25,17.28125,1425200.0,0.0072202166064982976,-3.0,0.3125,37.677725118483416,34.230186936887954,-0.3641749133360186,0.1609454676290767,0.5227496865719132,-0.7377690213884698,11.194545709464618,0.4375,-0.4494921769608844,-0.03164062500000142,-1.153397589451071,1.0901163394510682,-0.5925191072255345,0.5292378572255316,-1.0,77.77777777777779,53.06229123815173,0.5608784822255345,8,-0.375,0.0,0.6875,-0.015625,2.484375,2,0.026881720430107503,-1.25,17.3125,-1.4444444444444444,16.8125,-5.4,16.75,0.026881720430107503
5204,2000-08-03,17.6640625,18.0625,17.46875,17.5,1123000.0,0.012992831541218663,-4.241379310344827,1.05,46.650124069478906,33.79949896799964,-0.6642663532133177,-0.07629715696068473,0.2773599076375355,-0.8986518790721725,11.158844377897612,0.625,-0.47321330160555775,0.19921875,-0.9186600731836378,1.3170975731836378,-0.3597206615918189,0.7581581615918189,-1.2015625000000014,73.4375,45.53118003224041,0.5589394115918195,8,-0.4140625,-0.2421875,0.4453125,-0.1953125,2.625,3,0.026536930561698258,-3.0,17.4375,-1.25,17.3125,-1.4444444444444444,16.8125,0.026536930561698258
5205,2000-08-04,17.75,17.96875,17.34375,17.5625,1512000.0,0.0048651039363114545,1.0,1.1428571428571428,55.58659217877095,35.946482958559045,-0.7671959387642353,-0.18397310782384224,0.1701832471517548,-0.9182421950823816,11.597037965037806,0.625,-0.46490586374141074,0.29296875,-0.8140524742563464,1.3999899742563464,-0.26054186212817143,0.8464793621281714,-1.2235000000000014,79.16666666666666,46.13765433838325,0.5535106121281724,8,-0.5,-0.328125,0.25,-0.140625,2.5625,4,0.021566901408450745,-4.241379310344827,17.6640625,-3.0,17.4375,-1.25,17.3125,0.021566901408450745
5206,2000-08-07,18.0703125,18.09375,17.6875,17.75,1040600.0,0.01804577464788726,1.2127659574468086,1.7083333333333333,59.33503836317135,38.63855577905328,-1.0278027513443746,-0.5412661449989677,-0.16909169461240126,-1.1821456747547714,12.103023688182851,0.40625,-0.49049015185198286,0.619140625,-0.4727383550299855,1.7110196050299855,0.07320113498500902,1.165080115014991,-1.4823725000000003,98.17073170731707,59.58230813867214,0.5459394900149922,8,-0.8046875,-0.6484375,-0.0703125,-0.4609375,2.4921875,0,0.023778642455685173,1.0,17.75,-4.241379310344827,17.6640625,-3.0,17.4375,0.023778642455685173
5207,2000-08-08,18.125,18.1875,17.875,18.15625,711400.0,0.003026372676178113,5.666666666666667,-0.0975609756097561,59.64467005076142,41.96935032007279,-0.9688164517282125,-0.6463192442751939,-0.24753430249169028,-1.1964985692845715,12.532042944420713,0.3125,-0.5058046258716615,0.6847656250000007,-0.3733264676078285,1.74285771760783,0.1557195786960861,1.2138116713039153,-1.4467114000000016,93.33333333333333,49.31976390079561,0.5290460463039145,8,-0.75,-0.703125,-0.21875,-0.3125,2.78125,1,0.036206896551724155,1.2127659574468086,18.0703125,1.0,17.75,-4.241379310344827,17.6640625,0.036206896551724155
5208,2000-08-09,17.8984375,18.125,17.84375,18.03125,673400.0,-0.012499999999999956,-1.3225806451612903,4.25,53.34987593052109,44.23857772698706,-0.5858585462349275,-0.46643743387978276,-0.041804755073968636,-0.9230248278545119,12.95672293086694,0.28125,-0.44798623110665403,0.47265625,-0.5497527727027638,1.4950652727027638,-0.03854826135138012,0.9838607613513801,-1.099411988,65.74074074074075,18.902869745474348,0.5112045113513811,8,-0.5234375,-0.4765625,0.0078125,-0.0859375,3.640625,2,0.06503710170231347,5.666666666666667,18.125,1.2127659574468086,18.0703125,1.0,17.75,0.06503710170231347
5209,2000-08-10,17.9765625,18.0625,17.78125,17.96875,527800.0,0.004364906154517678,2.130434782608696,-0.058823529411764705,60.97560975609756,48.134064325832114,-0.5380814910917344,-0.5966906691921743,-0.1433067237860186,-0.9523100943772889,13.41753602780006,0.28125,-0.3569095253616048,0.564453125,-0.4180845164671041,1.546990766467104,0.07318430426644795,1.055721945733552,-1.0664590289600007,75.0,25.108471065798568,0.4912688207335525,8,-0.6015625,-0.5546875,-0.0859375,-0.0546875,3.515625,3,0.10821382007822677,-1.3225806451612903,17.8984375,5.666666666666667,18.125,1.2127659574468086,18.0703125,0.10821382007822677
5210,2000-08-11,18.0703125,18.28125,18.03125,18.03125,808400.0,0.0052151238591917615,-11.8,5.0,70.32640949554896,53.33549721272494,-0.47477742842948345,-0.7115390803792998,-0.25982629176122174,-0.9956804052055759,14.28420135497091,0.3046875,-0.2117508696144128,0.6484375,-0.3570853861995751,1.653960386199575,0.14567605690021423,1.1511989430997858,-1.058017306643201,64.47368421052632,10.528136466341024,0.5027614430997873,8,-0.5234375,-0.6484375,-0.1796875,-0.0859375,2.2421875,4,0.12278426286208388,2.130434782608696,17.9765625,-1.3225806451612903,17.8984375,5.666666666666667,18.125,0.12278426286208388
5211,2000-08-14,17.96875,18.21875,17.90625,18.0,868400.0,-0.005620406398616495,-3.0,-0.8,74.52830188679245,57.56381631662512,-0.21451069249946286,-0.5988387721424253,-0.17260863368301216,-0.8368317048958822,14.336819452136718,0.3125,-0.08910614117005622,0.5203124999999993,-0.5145868443618546,1.5552118443618532,0.002862827819072322,1.0377621721809263,-0.8295593259788809,37.5,-20.881384107988836,0.5174496721809271,8,-0.203125,-0.546875,-0.09375,0.015625,1.8125,0,0.13043478260869557,-11.8,18.0703125,2.130434782608696,17.9765625,-1.3225806451612903,17.8984375,0.13043478260869557
5212,2000-08-15,18.09375,18.3125,17.90625,17.9375,1361800.0,0.006956521739130528,-2.7142857142857144,-5.0,83.4983498349835,62.654996840680674,-0.2425420332074566,-0.7136657828688371,-0.28964058852804087,-0.9097237090327397,14.469610986760056,0.40625,0.07458953634526466,0.6156250000000014,-0.4588121040040427,1.6900621040040456,0.07840644799798113,1.1528435520020217,-0.8403533933809939,58.82352941176471,-5.973778757525409,0.5372185520020214,8,-0.265625,-0.671875,-0.21875,-0.109375,1.625,1,0.13644214162348867,-3.0,17.96875,-11.8,18.0703125,2.130434782608696,17.9765625,0.13644214162348867
5213,2000-08-16,17.9453125,18.28125,17.90625,18.09375,400800.0,-0.008203799654576849,-2.310344827586207,-0.95,75.61837455830388,65.873691339439,-0.016199644507803868,-0.5614005373377893,-0.14587740163956653,-0.7055205721444295,14.761547428829497,0.375,0.2495405900865535,0.4464843750000007,-0.6480322149080493,1.5410009649080507,-0.10077391995402607,0.9937426699540275,-0.5648234861752748,30.88235294117647,-36.438786123806786,0.5472582949540254,8,-0.1171875,-0.5234375,-0.1484375,0.0390625,2.6796875,2,0.1649978232477145,-2.7142857142857144,18.09375,-3.0,17.96875,-11.8,18.0703125,0.1649978232477145
5214,2000-08-17,18.0,18.0625,17.90625,18.0,356600.0,0.0030474531998259113,1.5,-0.0,78.36879432624113,68.40504713360237,-0.020364650644072668,-0.6234400236023703,-0.1986555052275527,-0.7045562331468815,14.93964004561853,0.15625,0.35886870116013014,0.4855468750000007,-0.6290485952467044,1.6001423452467058,-0.07175086012335186,1.0428446101233533,-0.5076696678342429,23.076923076923077,-46.08902457726013,0.5572977351233527,8,0.0,-0.578125,-0.203125,-0.015625,2.625,3,0.19661458333333326,-2.310344827586207,17.9453125,-2.7142857142857144,18.09375,-3.0,17.96875,0.19661458333333326
5215,2000-08-18,18.125,18.25,17.96875,18.0,1142800.0,0.00694444444444442,-2.0,100.0,78.96551724137932,70.58621145340325,-0.09675130195858017,-0.724031210435534,-0.3212616653109954,-0.7731115101838277,14.850270971961137,0.28125,0.4662069466015666,0.5714843750000007,-0.5722992719562185,1.71526802195622,-0.0004074484781106946,1.1433761984781121,-0.5342493076941324,53.84615384615385,-17.477579714725287,0.5718918234781103,8,-0.078125,-0.703125,-0.328125,-0.140625,3.375,4,0.18577586206896557,1.5,18.0,-2.310344827586207,17.9453125,-2.7142857142857144,18.09375,0.18577586206896557
5216,2000-08-21,18.21875,18.25,18.0625,18.125,1208200.0,0.005172413793103514,1.4,0.75,74.36974789915966,72.22233121433638,-0.18688398601540257,-0.760800633621205,-0.41953856668497025,-0.819777038917632,14.07909027723348,0.1875,0.5282581280459127,0.6042968749999993,-0.5451684053436594,1.753762155343658,0.02956423482817172,1.1790295151718269,-0.5413893907708349,76.92307692307693,8.037099702594787,0.5747326401718285,8,-0.171875,-0.84375,-0.3671875,-0.234375,3.6953125,0,0.11492281303602048,-2.0,18.125,1.5,18.0,-2.310344827586207,17.9453125,0.11492281303602048
5217,2000-08-22,18.03125,18.28125,18.0,18.21875,817200.0,-0.010291595197255532,-1.25,-2.0,65.44715447154472,73.56647327445012,-0.015735709389890218,-0.4979195872824569,-0.2413561569263578,-0.5882997271405017,12.886183967478773,0.28125,0.5509832788407145,0.3527343750000007,-0.7350344566202409,1.4405032066202423,-0.19115004081011833,0.8966187908101197,-0.27767266387833445,33.33333333333333,-33.00571025686892,0.5438844158101206,8,0.015625,-0.65625,-0.1796875,-0.046875,4.03125,1,0.09705372616984409,1.4,18.21875,-2.0,18.125,1.5,18.0,0.09705372616984409
5218,2000-08-23,18.0625,18.125,17.90625,17.9375,958400.0,0.0017331022530329143,-1.3333333333333333,-0.6666666666666666,61.53846153846153,73.62901236137945,-0.023765221864049835,-0.42870423964597393,-0.28124901044664696,-0.5739462849877626,11.226903076114606,0.21875,0.535517556361846,0.3062499999999986,-0.6425931105063256,1.2550931105063228,-0.16817155525316352,0.7806715552531607,-0.24185194421293588,41.66666666666667,-22.792371098818663,0.474421555253162,8,0.046875,-0.6875,-0.2109375,-0.078125,4.2890625,2,0.09169550173010377,-1.25,18.03125,1.4,18.21875,-2.0,18.125,0.09169550173010377
5219,2000-08-24,17.875,18.125,17.875,18.125,783400.0,-0.01038062283737029,1.0,-2.0,53.41880341880342,71.7503894639633,0.1651839436218232,-0.16603581528991285,-0.09165217181899976,-0.34196914443385396,9.44110315960605,0.25,0.5085261313742926,0.06562500000000071,-0.773350894163169,0.9046008941631705,-0.35386294708158417,0.4851129470815856,0.4375,0.0,-60.01273713669822,0.41948794708158554,8,0.21875,-0.5,-0.015625,0.21875,4.875,3,0.15384615384615374,-1.3333333333333333,18.0625,-1.25,18.03125,1.4,18.21875,0.15384615384615374
5220,2000-08-25,17.59375,17.78125,17.59375,17.78125,932200.0,-0.01573426573426573,1.0,0.75,36.68122270742358,67.54515844403342,0.41540918471252297,0.19148437982759248,0.17235078895673794,-0.020419758579429015,8.395315770999149,0.28125,0.514378369275299,-0.2578125,-0.9433097323738089,0.4276847323738089,-0.6005611161869062,0.08493611618690622,0.7100000000000009,0.0,-52.90633040902867,0.3427486161869051,8,0.359375,-0.21875,0.2578125,0.515625,4.28125,4,0.17229129662522213,1.0,17.875,-1.3333333333333333,18.0625,-1.25,18.03125,0.17229129662522213
5221,2000-08-28,17.84375,17.90625,17.40625,17.625,1424400.0,0.014209591474245054,1.9090909090909092,-1.1666666666666667,42.91338582677165,63.03571799867653,0.1629490957088997,0.02393130650547448,-0.08428734473753252,-0.22875648099402213,7.475886185858805,0.5,0.49383328070127064,-0.05937499999999929,-0.5404466091104858,0.42169660911048723,-0.29991080455524255,0.18116080455524397,0.43159999999999954,50.0,2.1162275954175698,0.24053580455524243,8,0.0,-0.46875,-0.046875,0.28125,3.59375,0,0.20490367775831864,1.0,17.59375,1.0,17.875,-1.3333333333333333,18.0625,0.20490367775831864
5222,2000-08-29,17.75,17.9375,17.6875,17.875,1077000.0,-0.005253940455341555,1.0,-0.5714285714285714,45.9915611814346,59.74384984569106,0.22664437291441075,0.1603599980855961,0.0036131445092379977,-0.09246743446714234,6.821098697707587,0.25,0.43472252250710497,-0.1750000000000007,-0.5761381320528969,0.22613813205289546,-0.37556906602645057,0.02556906602644915,0.47320399999999907,47.82608695652174,2.1101757413963256,0.20056906602644817,8,0.09375,-0.375,-0.1328125,0.203125,3.0,1,0.23459507042253525,1.9090909090909092,17.84375,1.0,17.59375,1.0,17.875,0.23459507042253525
5223,2000-08-30,17.90625,18.03125,17.65625,17.6875,900000.0,0.008802816901408494,-1.6666666666666667,-1.75,48.178137651821864,56.38933243742225,0.07182367207885676,0.043245372717841235,-0.1588062019013634,-0.20034717643252975,6.836154333063342,0.375,0.37484471501772987,-0.04218750000000071,-0.37179333766633604,0.2874183376663346,-0.20699041883316838,0.12261541883316696,0.2679367599999978,69.56521739130434,26.415337878054217,0.16480291883316822,8,-0.0625,-0.53125,-0.3828125,-0.046875,3.09375,2,0.23211169284467714,1.0,17.75,1.9090909090909092,17.84375,1.0,17.59375,0.23211169284467714
5224,2000-08-31,18.1328125,18.1875,17.875,17.875,859400.0,0.01265270506108207,-1.4242424242424243,1.1785714285714286,51.515151515151516,53.339291801174724,-0.14965609212722697,-0.1543105474001969,-0.38903257082590414,-0.38720934544913277,6.883510405142244,0.3125,0.2850986582185513,0.1609374999999993,-0.14964047086542465,0.4715154708654232,0.005648514567287322,0.31622648543271126,-0.7265625,93.0,50.37675789458875,0.1552889854327115,8,-0.2890625,-0.6953125,-0.703125,-0.3671875,2.9296875,3,0.23265833692373983,-1.6666666666666667,17.90625,1.0,17.75,1.9090909090909092,17.84375,0.23265833692373983
5225,2000-09-01,18.1328125,18.3125,18.09375,18.125,597600.0,0.0,-5.222222222222222,0.030303030303030304,54.183266932270925,51.09634947152042,-0.16587486030854137,-0.13087051452333043,-0.3887422406533645,-0.3510977560451174,7.350232470549953,0.21875,0.23173089791141877,0.1417968750000007,-0.15821147706308025,0.4418052270630817,-0.008207301031539771,0.2918010510315412,-0.7109375,80.17241379310344,35.37676897883094,0.15000417603154073,9,-0.2734375,-0.6953125,-0.8828125,-0.3671875,3.2421875,4,0.25463162429987074,-1.4242424242424243,18.1328125,-1.6666666666666667,17.90625,1.0,17.75,0.25463162429987074
5226,2000-09-05,18.5,18.6875,18.21875,18.21875,845800.0,0.020249892287806937,-2.3333333333333335,36.0,59.21985815602837,50.404427658685265,-0.5464350021804627,-0.4893031953847107,-0.7594261539455012,-0.6861585314220982,7.9177056437156805,0.5546875,0.17453525823113125,0.4875000000000007,0.11163066773910657,0.8633693322608949,0.2995653338695554,0.675434666130446,-1.0425000000000004,81.81818181818183,37.19430724898628,0.1879346661304465,9,-0.453125,-0.875,-1.25,-0.734375,3.0,1,0.18243243243243246,-5.222222222222222,18.1328125,-1.4242424242424243,18.1328125,-1.6666666666666667,17.90625,0.18243243243243246
5227,2000-09-06,18.78125,18.875,18.34375,18.34375,3094400.0,0.01520270270270263,-1.4285714285714286,1.5555555555555556,67.89297658862876,51.11048488648162,-0.793560838733967,-0.7577162762262759,-1.047021116339046,-0.9447965830602314,8.46211846385566,0.53125,0.10954624367099441,0.7359374999999986,0.22751238874954538,1.2443626112504518,0.481724944374772,0.9901500556252252,-1.249950000000002,92.3076923076923,44.04764201082209,0.25421255562522743,9,-0.640625,-0.9375,-1.53125,-1.015625,2.625,2,0.14143094841930126,-2.3333333333333335,18.5,-5.222222222222222,18.1328125,-1.4242424242424243,18.1328125,0.14143094841930126
5228,2000-09-07,19.0625,19.0625,18.6875,18.75,1167200.0,0.014975041597337757,1.4,0.7142857142857143,70.73170731707317,53.03414087517826,-1.025931028756517,-0.9984786961533771,-1.3093151777840788,-1.2000726985104002,9.254438101509463,0.375,0.06842044847738649,0.958984375,0.2825848489258078,1.6353839010741922,0.6207846119629039,1.297184138037096,-1.4237040000000007,100.0,46.54871908825931,0.3381997630370954,9,-0.828125,-0.90625,-1.8125,-1.296875,2.71875,3,0.08852459016393444,-1.4285714285714286,18.78125,-2.3333333333333335,18.5,-5.222222222222222,18.1328125,0.08852459016393444
5229,2000-09-08,19.921875,19.921875,19.0625,19.0625,1582000.0,0.04508196721311486,1.0,2.75,77.25118483412322,57.54191444481155,-1.7482722215289996,-1.7967643677483842,-2.157994944392321,-2.0307077652413525,10.737173416379742,0.859375,0.0838114859504202,1.7210937500000014,0.6673481301208462,2.7748393698791567,1.194220940060422,2.247966559939581,-2.1407086,100.0,44.67372495706179,0.5268728099395779,9,-1.2578125,-1.2890625,-2.671875,-2.15625,2.390625,4,0.054117647058823604,1.4,19.0625,-1.4285714285714286,18.78125,-2.3333333333333335,18.5,0.054117647058823604
5230,2000-09-11,20.2890625,20.40625,19.90625,19.90625,1835400.0,0.018431372549019498,-1.6122448979591837,0.44545454545454544,78.99343544857769,61.55080884723445,-1.8918732209905755,-2.096705060174749,-2.500429314799657,-2.365730434298708,11.985620228064736,0.5,0.12420284469259713,1.9773437499999993,0.5726854768569396,3.382002023143059,1.2750146134284712,2.6796728865715274,-2.2510110680000004,94.64285714285714,40.311454926557346,0.7023291365715295,9,-1.2578125,-1.4140625,-2.953125,-2.5234375,1.7421875,0,0.03812090874085494,1.0,19.921875,1.4,19.0625,-1.4285714285714286,18.78125,0.03812090874085494
5231,2000-09-12,20.3125,20.6875,19.96875,20.34375,2336000.0,0.0011551790527530859,1.0,-0.08163265306122448,83.4862385321101,65.71688410842063,-1.7078945118129703,-2.04015137245511,-2.479189717846481,-2.357039245118024,13.734899349130686,0.71875,0.2054080945120873,1.8835937499999993,0.2303419018172228,3.5368455981827758,1.056967825908611,2.7102196740913875,-1.9429007684800013,84.0,25.89662546964602,0.8266259240913884,9,-1.140625,-1.265625,-2.9765625,-2.65625,0.625,1,0.05230769230769239,-1.6122448979591837,20.2890625,1.0,19.921875,1.4,19.0625,0.05230769230769239
5232,2000-09-13,20.5625,20.875,20.34375,20.34375,2066400.0,0.012307692307692353,-3.857142857142857,-7.0,84.48275862068965,69.75073088273926,-1.6952609486072348,-2.2089708014750187,-2.6957979796096794,-2.5766234551182023,15.418113688136634,0.5625,0.3652920420085337,2.0101562500000014,0.11178829724529749,3.9085242027547054,1.0609722736226495,2.9593402263773534,-1.8220366455232018,85.71428571428571,24.477086762463287,0.9491839763773514,9,-1.1875,-1.421875,-3.21875,-2.90625,0.03125,2,0.045592705167173175,1.0,20.3125,-1.6122448979591837,20.2890625,1.0,19.921875,0.045592705167173175
5233,2000-09-14,20.90625,20.9375,20.15625,20.46875,2395800.0,0.016717325227963542,2.125,2.0,90.08264462809917,74.03600789528899,-1.7530618799846316,-2.444870880215703,-2.9964361958610937,-2.896132536289308,16.983753112364152,0.78125,0.5202309270715517,2.2058593749999993,0.06099602022662509,4.3507227297733735,1.1334276976133104,3.278291052386688,-1.7815700493290265,98.33333333333333,28.137620658478042,1.0724316773866875,9,-1.390625,-1.734375,-3.5078125,-3.25,-0.3125,3,0.02391629297458886,-3.857142857142857,20.5625,1.0,20.3125,-1.6122448979591837,20.2890625,0.02391629297458886
5234,2000-09-15,21.5390625,21.84375,20.90625,20.90625,2780200.0,0.030269058295964157,-1.962962962962963,1.4464285714285714,97.73156899810964,78.87470812482663,-2.0695172061528417,-2.950210061910397,-3.5819244441224782,-3.5102587396023637,18.91434556176189,0.9375,0.7090948464458506,2.6617187499999986,0.1996551239903539,5.123782376009643,1.4306869369951762,3.892750563004821,-2.05181853946322,84.2741935483871,4.98442191905383,1.2310318130048226,9,-1.5078125,-1.9140625,-4.140625,-3.8828125,-0.6328125,4,0.011244105912223468,2.125,20.90625,-3.857142857142857,20.5625,1.0,20.3125,0.011244105912223468
5235,2000-09-18,21.4921875,21.625,21.28125,21.5,2478600.0,-0.0021762785636560977,1.6666666666666667,-0.012345679012345678,96.42147117296223,83.00822068226373,-1.6718103838973981,-2.780707941090583,-3.492331335597271,-3.4557577265256825,20.478124270823532,0.34375,0.902658326844012,2.4464843750000007,-0.24845576899738475,5.141424518997386,1.099014303001308,3.7939544469986934,-1.5336423315705758,81.25,-1.6726577272504812,1.3474700719986923,9,-1.3984375,-1.8671875,-4.09375,-3.8671875,-0.7421875,0,0.03816793893129766,-1.962962962962963,21.5390625,2.125,20.90625,-3.857142857142857,20.5625,0.03816793893129766
5236,2000-09-19,20.3125,21.40625,20.28125,21.375,2834000.0,-0.05488913122500905,1.0,136.0,75.54517133956386,83.85846454347875,-0.23242378280991005,-1.5137289904540268,-2.2918199593406356,-2.2687399637520436,21.259977169220353,1.2109375,1.0629152433038804,1.162109375,-1.5601021757006635,3.8843209257006635,-0.19899640035033173,2.5232151503503317,1.53125,9.25925925925926,-74.87652928051418,1.3611057753503322,9,-0.046875,-0.6875,-2.828125,-2.6875,0.1875,1,0.08461538461538454,1.6666666666666667,21.4921875,-1.962962962962963,21.5390625,2.125,20.90625,0.08461538461538454
5237,2000-09-20,19.78125,20.25,19.53125,20.25,1900200.0,-0.026153846153846194,2.066666666666667,0.4411764705882353,67.3913043478261,83.48730865800685,0.5091345747690568,-0.8902971857315443,-1.7505270864523013,-1.7256898745727582,21.8122431332407,0.78125,1.222047379368167,0.5433593750000014,-2.1396064825087358,3.2263252325087386,-0.7981235537543654,1.8848423037543682,2.03125,10.81081081081081,-72.06294208968016,1.3414829287543681,9,0.671875,-0.15625,-2.1875,-2.1875,0.15625,2,0.05845181674565558,1.0,20.3125,1.6666666666666667,21.4921875,-1.962962962962963,21.5390625,0.05845181674565558
5238,2000-09-21,19.71875,20.1875,19.59375,19.84375,843800.0,-0.003159557661927326,-2.1666666666666665,0.26666666666666666,65.17189835575485,82.14516571596592,0.7537813550066197,-0.7350388371212446,-1.673466231569435,-1.6466436890327643,22.709600548059495,0.59375,1.3535920925323595,0.3980468749999986,-2.2339216469966594,3.0300153969966566,-0.9179373859983286,1.7140311359983258,2.0025000000000013,8.108108108108109,-70.44916372009435,1.3159842609983288,9,0.96875,-0.09375,-2.09375,-2.125,0.53125,3,0.044374009508716394,2.066666666666667,19.78125,1.0,20.3125,1.6666666666666667,21.4921875,0.044374009508716394
5239,2000-09-22,20.625,20.6875,20.0,20.0,4154800.0,0.045958795562599075,-1.2,-5.0,70.31847133757961,81.1812808147439,-0.04720574243313891,-1.5016949693232533,-2.556339329292033,-2.527416910026794,23.98328135929767,0.96875,1.4746436559877587,1.1667968749999993,-1.43431562954639,3.7679093795463885,-0.13375937727319354,2.467353127273192,1.008650000000003,52.23880597014925,-25.035412197553832,1.3005562522731942,9,0.0625,-1.0,-3.0,-3.171875,0.25,4,-0.0015151515151514694,-2.1666666666666665,19.71875,2.066666666666667,19.78125,1.0,20.3125,-0.0015151515151514694
5240,2000-09-25,20.625,20.8125,20.3125,20.59375,892800.0,0.0,1.4615384615384615,0.05,68.42818428184282,79.50816367582533,0.006099767748899865,-1.3312093163140766,-2.5203912255182175,-2.500683538933373,25.543822599861432,0.5,1.5753593225845925,1.0152343749999986,-1.4795302655295508,3.509999015529548,-0.2321479452647779,2.262616695264775,0.9245540000000041,58.333333333333336,-17.607419181654585,1.247382320264775,9,0.0625,-1.0,-2.9140625,-3.171875,0.125,0,0.013636363636363669,-1.2,20.625,-2.1666666666666665,19.71875,2.066666666666667,19.78125,0.013636363636363669
5241,2000-09-26,21.5,21.8125,20.65625,20.65625,1924400.0,0.042424242424242475,-1.7407407407407407,27.0,71.37592137592138,78.05184842640662,-0.7629737660271267,-2.021912140401831,-3.33443028278905,-3.347083496845741,27.02597306449297,1.1875,1.5980079264021256,1.7074218750000014,-0.7782870467252323,4.193130796725235,0.46456741413738456,2.9502763358626183,-1.96875,86.3013698630137,11.917416462091225,1.2428544608626173,9,-0.8125,-1.875,-3.765625,-4.046875,-0.6875,1,-0.03488372093023251,1.4615384615384615,20.625,-1.2,20.625,-2.1666666666666665,19.71875,-0.03488372093023251
5242,2000-09-27,21.9140625,21.96875,21.28125,21.5625,2495600.0,0.01925872093023262,1.9830508474576272,0.4166666666666667,71.96149217809868,76.03838704307324,-1.0785794552008028,-2.2219382307767646,-3.6834783851210844,-3.7238601674734255,28.742056156215913,0.6875,1.5926535078389534,1.9132812500000007,-0.5495223188185818,4.376084818818583,0.6818794655907112,3.14468303440929,-2.337187499999999,97.69736842105263,25.456767810810703,1.2314017844092908,9,-1.1640625,-2.2265625,-4.203125,-4.4609375,-1.5078125,2,-0.06452762923351163,-1.7407407407407407,21.5,1.4615384615384615,20.625,-1.2,20.625,-0.06452762923351163
5243,2000-09-28,22.0625,22.53125,21.625,21.875,1412800.0,0.006773618538324477,-1.6363636363636365,0.5333333333333333,68.51351351351352,72.79193643367367,-1.1686507383468623,-2.1534428289833656,-3.7648436097274356,-3.840755775742071,31.031635048548058,0.90625,1.5816989896684461,1.8539062500000014,-0.5657744197549022,4.273586919754905,0.6440659151225496,3.063746584877453,-2.389949999999999,81.48148148148148,12.2254755689235,1.2098403348774516,9,-1.03125,-2.09375,-4.3515625,-4.609375,-2.0625,3,-0.09631728045325783,1.9830508474576272,21.9140625,-1.7407407407407407,21.5,1.4615384615384615,20.625,-0.09631728045325783
5244,2000-09-29,22.3515625,22.84375,22.03125,22.0625,2071400.0,0.01310198300283294,-3.6222222222222222,1.5416666666666667,68.08219178082192,69.64312761232475,-1.4866799953195233,-2.224281964940886,-3.9871291929784185,-4.0942793865699905,33.949790322967665,0.8125,1.5506622600134818,1.9320312500000014,-0.46112186800500865,4.3251843680050115,0.7354546909974964,3.1286078090025065,-2.5074904999999994,80.55555555555556,13.911388763222618,1.196576559002506,9,-1.1640625,-2.2265625,-4.609375,-4.8984375,-2.4140625,4,-0.09402306885704304,-1.6363636363636365,22.0625,1.9830508474576272,21.9140625,-1.7407407407407407,21.5,-0.09402306885704304
5245,2000-10-02,22.75,23.0,22.0,22.625,1698000.0,0.017825934987766523,2.2,0.43243243243243246,70.05141388174808,69.03271011701189,-1.8862978479175325,-2.381158821293802,-4.301701316923939,-4.456496198541107,36.68370679678451,1.0,1.4737573994573658,2.099609375,-0.25523757285472826,4.454456322854728,0.9221859010726376,3.2770328489273624,-2.6659537600000007,89.33333333333333,23.85660709997552,1.1774234739273635,10,-1.484375,-2.546875,-5.015625,-5.296875,-3.03125,0,-0.08241758241758246,-3.6222222222222222,22.3515625,-1.6363636363636365,22.0625,1.9830508474576272,21.9140625,-0.08241758241758246
5246,2000-10-03,21.875,22.75,21.875,22.625,1278800.0,-0.038461538461538436,-1.3333333333333333,-6.0,59.790209790209786,68.18814405505451,-0.8564093498205665,-1.3073780058908469,-3.3401926095604715,-3.5579794476086093,38.47284760582372,0.875,1.2678344153894727,1.0558593750000007,-1.1276265744033331,3.2393453244033346,-0.03588359970166621,2.1476023497016676,-1.4993583840000007,34.54545454545455,-27.199365047100834,1.0917429747016663,10,-0.578125,-1.671875,-4.2109375,-4.4375,-2.0625,1,-0.05142857142857138,2.2,22.75,-3.6222222222222222,22.3515625,-1.6363636363636365,22.0625,-0.05142857142857138
5247,2000-10-04,21.4375,22.375,20.9375,21.875,1862000.0,-0.020000000000000018,1.0,0.5833333333333334,53.9080459770115,66.9366049018608,-0.1779797903295517,-0.6963787912701171,-2.811424588001632,-3.0972720975425716,39.34493954484199,1.4375,1.063137675107022,0.4855468750000007,-1.4891743523587486,2.46026810235875,-0.501813738679374,1.4729074886793754,-0.7994225456000024,24.242424242424242,-31.516195372668385,0.9873606136793743,10,0.0625,-1.109375,-3.828125,-4.0,-1.53125,2,-0.029154518950437303,-1.3333333333333333,21.875,2.2,22.75,-3.6222222222222222,22.3515625,-0.029154518950437303
5248,2000-10-05,20.75,21.90625,20.71875,21.46875,1226000.0,-0.03206997084548102,-2.04,1.6428571428571428,44.24173318129989,64.03918955116305,0.7500638346233011,0.1307291426400674,-2.0309560060995437,-2.394318708016563,39.74550929039024,1.1875,0.992974698284538,-0.2863281250000007,-2.054533149316491,1.4818768993164895,-1.1704306371582476,0.5977743871582462,2.25,1.36986301369863,-48.683987464772066,0.8841025121582455,10,0.90625,-0.421875,-3.140625,-3.3125,-0.78125,3,-0.016566265060240948,1.0,21.4375,-1.3333333333333333,21.875,2.2,22.75,-0.016566265060240948
5249,2000-10-06,21.0,21.25,20.75,20.875,1544400.0,0.012048192771084265,-1.6666666666666667,-0.17391304347826086,46.51162790697674,61.604016620622374,0.624527337836895,-0.03621589267076075,-2.1929880831762745,-2.624260854438532,38.774987415003224,0.5,1.0170569974696377,-0.09023437500000142,-1.779351495812147,1.5988827458121442,-0.9347929354060724,0.7543241854060696,1.9543749999999989,12.32876712328767,-32.38360541702047,0.8445585604060727,10,0.828125,-0.5625,-3.390625,-3.5625,-1.03125,4,-0.04761904761904767,-2.04,20.75,1.0,21.4375,-1.3333333333333333,21.875,-0.04761904761904767
5250,2000-10-09,21.0625,21.5,20.84375,21.0,1734600.0,0.0029761904761904656,-2.5,0.5,56.31578947368421,59.93066863148491,0.7047221454203232,-0.039843734546973764,-2.1629653267153515,-2.6621441479378234,37.288546784115425,0.65625,1.0768862573571205,-0.06640625,-1.713175758755579,1.580363258755579,-0.8897910043777912,0.7569785043777912,1.8471624999999996,16.923076923076923,-30.94067548409826,0.8233847543777896,10,0.796875,-0.515625,-3.421875,-3.625,-1.5,0,-0.053412462908011826,-1.6666666666666667,21.0,-2.04,20.75,1.0,21.4375,-0.053412462908011826
5251,2000-10-10,21.375,21.8125,21.0625,21.0625,1338200.0,0.014836795252225476,-3.8,5.0,63.93442622950819,59.038772414974865,0.416416904337666,-0.28318142659638923,-2.3794185442113154,-2.953948036286704,35.556487086659935,0.75,1.028839483089591,0.19296874999999858,-1.4109005370577385,1.7968380370577357,-0.6089658935288682,0.9949033935288654,1.4908442499999985,39.62264150943396,-12.39401403979717,0.8019346435288679,10,0.484375,-0.765625,-3.7265625,-3.9375,-1.625,1,-0.07748538011695905,-2.5,21.0625,-1.6666666666666667,21.0,-2.04,20.75,-0.07748538011695905
5252,2000-10-11,21.5,22.03125,21.1875,21.5,1712600.0,0.005847953216374213,-1.7,0.0,65.4054054054054,58.693427069629514,0.25312409850876705,-0.35241352763525313,-2.421057934743697,-3.0603087851059527,33.63354987031285,0.84375,1.0115727600455813,0.2710937499999986,-1.3111913478115689,1.853378847811566,-0.5200487989057834,1.0622362989057805,1.3229023649999974,59.523809523809526,1.8723408657558522,0.7911425489057837,10,0.359375,-0.828125,-3.6640625,-3.9375,-1.625,2,-0.07848837209302328,-3.8,21.375,-2.5,21.0625,-1.6666666666666667,21.0,-0.07848837209302328
5253,2000-10-12,21.40625,21.96875,21.15625,21.71875,1283400.0,-0.0043604651162790775,1.0,-100.0,57.861635220125784,57.55780967399662,0.2726696021861379,-0.23113454317127946,-2.2473477334186924,-2.9537641636156486,32.184159561055445,0.8125,0.8908030868443753,0.15234375,-1.424266061962875,1.728953561962875,-0.6359611559814375,0.9406486559814375,1.3745693176999971,51.21951219512195,-6.822641581275825,0.7883049059814377,10,0.453125,-0.5625,-3.4140625,-3.75,-0.9375,3,-0.07007299270072997,-1.7,21.5,-3.8,21.375,-2.5,21.0625,-0.07007299270072997
5254,2000-10-13,21.78125,21.96875,21.59375,21.6875,834200.0,0.01751824817518255,-1.6666666666666667,-0.3,60.8187134502924,56.53195407050154,-0.2142695478517176,-0.6187856200272712,-2.543685297193335,-3.309168281316836,29.85320626665351,0.5625,0.7340993873739023,0.5152343749999986,-1.0742648825012502,2.1047336325012473,-0.279515253750624,1.3099840037506212,0.9583279313459983,78.94736842105263,20.07695254502643,0.7947496287506243,10,-0.046875,-0.75,-3.5859375,-4.03125,-1.09375,4,-0.08321377331420376,1.0,21.40625,-1.7,21.5,-3.8,21.375,-0.08321377331420376
5255,2000-10-16,22.3125,22.3125,21.6875,21.6875,1059200.0,0.024390243902439046,1.0,6.666666666666667,58.12499999999999,56.34693076047823,-0.9097781890774748,-1.1440867598082392,-2.9912482868666785,-3.819031185109907,27.52517019326032,0.625,0.6164299650304415,1.0054687499999986,-0.6495868334699288,2.660524333469926,0.17794095826503664,1.8329965417349605,0.38666137271907886,100.0,42.75705947760545,0.8275277917349634,10,-0.765625,-1.046875,-3.6640625,-4.1328125,-1.875,0,-0.10504201680672265,-1.6666666666666667,21.78125,1.0,21.40625,-1.7,21.5,-0.10504201680672265
5256,2000-10-17,22.03125,22.6875,22.0,22.28125,2751200.0,-0.012605042016806678,-3.4,-0.4,51.20385232744783,56.0464647994156,-0.6750187085953776,-0.7667835579571154,-2.6381801903503685,-3.5183113913052253,27.683532654360892,0.6875,0.46729560277065474,0.6382812499999986,-0.9773618833605155,2.2539243833605127,-0.16954031668025848,1.4461028166802556,-1.3125,57.14285714285714,4.809877225734198,0.8078215666802563,10,-0.328125,-0.765625,-3.078125,-3.609375,-1.4375,1,-0.11205673758865253,1.0,22.3125,-1.6666666666666667,21.78125,1.0,21.40625,-0.11205673758865253
5257,2000-10-18,20.9375,22.0,20.8125,21.9375,2891600.0,-0.049645390070921946,1.1111111111111112,4.0,40.32258064516129,55.611003406511315,0.3803449134140031,0.44062216908737284,-1.4856038421313897,-2.4137489061886583,28.520647426377977,1.21875,0.22395711220315206,-0.5132812499999986,-1.9600130833170333,0.9334505833170361,-1.2366471666585142,0.210084666658517,-0.17937500000000028,6.666666666666667,-40.24510540362325,0.7233659166585172,10,0.78125,0.328125,-1.828125,-2.375,-0.4375,2,-0.05671641791044779,-3.4,22.03125,1.0,22.3125,-1.6666666666666667,21.78125,-0.05671641791044779
5258,2000-10-19,20.59375,21.0,20.46875,21.0,2037200.0,-0.016417910447761197,1.6153846153846154,0.40625,35.01997336884155,54.33415290227407,0.7818163453786475,0.8993987108527577,-1.0785051230800349,-2.0580816996826456,29.23387468468347,0.53125,0.09236597806150826,-0.9007812500000014,-2.168866902161195,0.3673044021611922,-1.5348240760805965,-0.2667384239194064,2.09375,5.633802816901409,-35.492905666687086,0.634042826080596,10,0.984375,0.671875,-1.3359375,-1.9375,-0.25,3,-0.03490136570561453,1.1111111111111112,20.9375,-3.4,22.03125,1.0,22.3125,-0.03490136570561453
5259,2000-10-20,20.59375,20.90625,20.53125,20.59375,901200.0,0.0,-5.0,-0.0,30.285714285714278,51.44192232583298,0.8025235015694498,0.9454091170907972,-1.0163688782581417,-2.047540427535189,29.34886252355741,0.375,0.03408766643198646,-0.8992187499999993,-2.171884351945369,0.37344685194537064,-1.5355515509726843,-0.2628859490273143,2.0493750000000013,5.633802816901409,-28.180810910116307,0.6363328009726849,10,0.984375,0.671875,-1.25,-1.90625,0.21875,4,-0.006069802731411222,1.6153846153846154,20.59375,1.1111111111111112,20.9375,-3.4,22.03125,-0.006069802731411222
5260,2000-10-23,20.90625,21.125,20.53125,20.5625,1818600.0,0.015174506828528056,-1.9230769230769231,100.0,40.12738853503185,48.7966959153356,0.5202370791950237,0.690460271363257,-1.2648425464720887,-2.3475749660559657,29.416885699267546,0.59375,0.11712305987959937,-0.6007812500000007,-1.8388088239452074,0.637246323945206,-1.2197950369726058,0.018232536972604407,1.6933875,19.718309859154928,-13.425372514805602,0.6190137869726033,10,0.671875,0.359375,-1.078125,-1.765625,0.1875,0,-0.010463378176382654,-5.0,20.59375,1.6153846153846154,20.59375,1.1111111111111112,20.9375,-0.010463378176382654
5261,2000-10-24,20.75,21.3125,20.6875,20.9375,1660600.0,-0.007473841554558991,-3.0,-0.5454545454545454,42.56756756756757,46.25915837779806,0.6464930989959647,0.8302063221771263,-1.0417876052127397,-2.174651804901522,28.534801412888775,0.625,0.16378040869832589,-0.7195312499999993,-2.003054786436124,0.5639922864361253,-1.3612930182180634,-0.07776948178193521,1.8070197499999985,18.367346938775512,-15.24537774588903,0.6417617682180629,10,0.828125,0.515625,-0.890625,-1.609375,0.625,1,-0.015060240963855387,-1.9230769230769231,20.90625,-5.0,20.59375,1.6153846153846154,20.59375,-0.015060240963855387
5262,2000-10-25,20.5,21.09375,20.375,20.6875,943400.0,-0.012048192771084376,-2.2857142857142856,1.0,47.01492537313433,45.053968394799,0.8266575543043544,1.0211936639766783,-0.7305400527618353,-1.8987846709768732,27.29776414669715,0.71875,0.12345374555977529,-0.8988281250000014,-2.233996898135036,0.43634064813503315,-1.566412511567517,-0.2312437384324859,2.0152543549999997,13.333333333333334,-23.35169692757129,0.6675843865675166,10,1.03125,0.765625,-0.5546875,-1.359375,0.625,2,0.004573170731707377,-3.0,20.75,-1.9230769230769231,20.90625,-5.0,20.59375,0.004573170731707377
5263,2000-10-26,19.9375,20.59375,19.84375,20.5,1034000.0,-0.027439024390243927,1.0,3.0,38.19444444444444,42.540160727482565,1.2950988937813293,1.4928716350928646,-0.10728069119013739,-1.3189145462319374,25.40678298666585,0.75,-0.011421947821169454,-1.3550781249999986,-2.8014490923259245,0.09129284232592738,-2.0782636086629616,-0.6318926413370356,2.4921441808000004,6.382978723404255,-32.003939582202754,0.7231854836629633,10,1.328125,1.359375,0.1015625,-0.796875,1.34375,3,0.028213166144200663,-2.2857142857142856,20.5,-3.0,20.75,-1.9230769230769231,20.90625,0.028213166144200663
5264,2000-10-27,20.25,20.34375,19.5625,19.96875,1459600.0,0.01567398119122254,2.3333333333333335,-0.5,41.44736842105264,40.687090552043976,0.8298124269085037,1.0696992458649532,-0.355900337211267,-1.609057063909475,23.30237117136032,0.78125,-0.16955894538629224,-0.9375,-2.3651694756066384,0.49016947560663837,-1.6513347378033174,-0.2236652621966826,2.0244905299520006,39.285714285714285,-1.7412087826362352,0.7138347378033192,10,0.875,1.03125,-0.09375,-1.109375,1.3125,4,0.004629629629629539,1.0,19.9375,-2.2857142857142856,20.5,-3.0,20.75,0.004629629629629539
5265,2000-10-30,20.875,20.90625,20.375,20.375,671200.0,0.030864197530864113,-1.125,1.7777777777777777,45.06172839506173,40.00463233733441,-0.022954664466936947,0.31307828477653743,-0.9124700942471229,-2.208337232898387,20.83818811051644,0.65625,-0.2518715915480527,-0.21875,-1.446680169024276,1.009180169024276,-0.832715084512138,0.39521508451213805,1.1825312875558396,75.0,32.399389796540845,0.6139650845121387,10,-0.09375,0.40625,-0.71875,-1.734375,1.5625,0,-0.0029940119760478723,2.3333333333333335,20.25,1.0,19.9375,-2.2857142857142856,20.5,-0.0029940119760478723
5266,2000-10-31,20.75,20.9375,20.375,20.84375,1240000.0,-0.005988023952095856,3.0,-0.1875,42.592592592592595,40.25685588704899,-0.11042532077765799,0.368360743089589,-0.7221037839356228,-2.0620749451656195,18.50575539206366,0.5625,-0.3970788754346657,-0.2875000000000014,-1.4668522419219414,0.8918522419219386,-0.8771761209609714,0.3021761209609686,1.1079287845513726,77.55102040816327,35.5588868033046,0.5896761209609707,10,-0.3125,0.53125,-0.59375,-1.609375,1.75,1,0.016566265060240948,-1.125,20.875,2.3333333333333335,20.25,1.0,19.9375,0.016566265060240948
5267,2000-11-01,20.8125,21.34375,20.6875,20.875,1359400.0,0.003012048192771122,-3.2,0.6666666666666666,44.09937888198758,41.265678721843,-0.21514616578972579,0.27050548406800345,-0.7111188962399382,-2.1039807975312925,17.89406924040108,0.65625,-0.5735581481005951,-0.19375000000000142,-1.3615400293424216,0.9740400293424187,-0.7776450146712115,0.39014501467120866,0.861794481787264,70.17543859649122,28.13806718485864,0.583895014671211,11,-0.359375,0.46875,-0.65625,-1.671875,1.59375,2,0.027027027027026973,3.0,20.75,-1.125,20.875,2.3333333333333335,20.25,0.027027027027026973
5268,2000-11-02,20.40625,20.75,20.375,20.75,794600.0,-0.019519519519519468,1.1818181818181819,5.5,36.41975308641975,41.94723858858806,0.18071394531107998,0.684791796856846,-0.23559700487614776,-1.6790404112753592,17.432419082916056,0.4375,-0.7119012023530225,-0.5828124999999993,-1.77631791721479,0.6106929172147915,-1.179565208607393,0.013940208607394311,1.0991009232442828,47.368421052631575,9.586829812198431,0.5967527086073949,11,0.046875,0.875,-0.1875,-1.203125,1.9375,3,0.03522205206738138,-3.2,20.8125,3.0,20.75,-1.125,20.875,0.03522205206738138
5269,2000-11-03,20.0,20.65625,19.96875,20.40625,1826800.0,-0.019908116385911168,-1.9333333333333333,1.1818181818181819,26.58227848101265,40.44222636036369,0.5519239953752262,1.06698808545746,0.2426770725382994,-1.2497859462896557,16.921270863572595,0.6875,-0.710762196694688,-0.9390624999999986,-2.2117957468994263,0.3336707468994291,-1.5754291234497124,-0.30269587655028474,1.3499228493847397,2.272727272727273,-26.496929428688492,0.6363666234497138,11,0.453125,1.28125,0.5,-0.515625,2.59375,4,0.06406249999999991,1.1818181818181819,20.40625,-3.2,20.8125,3.0,20.75,0.06406249999999991
5270,2000-11-06,19.9375,20.34375,19.84375,19.96875,1162800.0,-0.0031250000000000444,-3.5714285714285716,0.07692307692307693,27.814569536423832,38.80300435690327,0.5169146578933486,1.0971351885394611,0.38702679025396236,-1.1723949442440755,16.164803435250715,0.5,-0.6477162843081246,-0.9453125,-2.2923479572268413,0.40172295722684126,-1.6188302286134189,-0.27179477138658115,1.269429021433961,6.25,-18.148632552043573,0.67351772861342,11,0.515625,1.34375,0.71875,-0.296875,3.03125,0,0.08150470219435735,-1.9333333333333333,20.0,1.1818181818181819,20.40625,-3.2,20.8125,0.08150470219435735
5271,2000-11-07,19.71875,20.15625,19.5625,20.03125,1116800.0,-0.010971786833855801,1.1111111111111112,10.0,34.14634146341464,37.37316170026776,0.6414539989880481,1.2495037220950564,0.6787126974535624,-0.9358829992025264,15.164223147597832,0.59375,-0.5645005781397998,-1.0812500000000007,-2.5024823229470563,0.3399823229470549,-1.7918661614735285,-0.3706338385264729,1.3566246997192444,8.771929824561402,-17.131499227000234,0.7106161614735285,11,0.734375,1.4375,1.015625,0.0,3.25,1,0.13787638668779723,-3.5714285714285716,19.9375,-1.9333333333333333,20.0,1.1818181818181819,20.40625,0.13787638668779723
5272,2000-11-08,19.8125,20.03125,19.5,19.71875,1224200.0,0.004754358161648264,1.0,-0.3,39.130434782608695,37.47716062673046,0.4916261399571731,1.0781243345440323,0.6635140733546407,-1.010147632915185,13.915550506167015,0.53125,-0.5781389706099169,-0.9031249999999993,-2.3495219526851407,0.5432719526851422,-1.62632347634257,-0.17992652365742856,1.1418447237417055,25.0,-3.3241657130549775,0.7231984763425708,11,0.609375,1.28125,0.9375,-0.09375,3.125,2,0.13564668769716093,1.1111111111111112,19.71875,-3.5714285714285716,19.9375,-1.9333333333333333,20.0,0.13564668769716093
5273,2000-11-09,19.90625,19.96875,19.4375,19.84375,1307400.0,0.004731861198738141,4.666666666666667,0.6666666666666666,40.677966101694906,37.39167148013515,0.43915946781144655,0.9130486980265964,0.6459872164824283,-1.0846672424594601,12.685391855123818,0.53125,-0.6002347416130434,-0.734375,-2.1855400265254303,0.7167900265254303,-1.4599575132627152,-0.008792486737284833,0.9026602513675357,38.46153846153847,6.966994137677133,0.7255825132627156,11,0.484375,1.15625,1.0078125,-0.1875,3.0625,3,0.12558869701726838,1.0,19.8125,1.1111111111111112,19.71875,-3.5714285714285716,19.9375,0.12558869701726838
5274,2000-11-10,19.96875,20.1875,19.71875,19.84375,1006200.0,0.0031397174254317317,-1.5,2.0,36.36363636363636,36.42521680997678,0.3716517874085774,0.7460487810020169,0.6547042671631615,-1.1273781868307182,11.263589386293178,0.46875,-0.6333080601098828,-0.5812500000000007,-1.9569077374210337,0.7944077374210323,-1.2690788687105155,0.10657886871051403,0.6755910212034308,58.620689655172406,24.57751222574599,0.6878288687105162,11,0.421875,1.09375,1.0234375,-0.25,3.0625,4,0.11893583724569634,4.666666666666667,19.90625,1.0,19.8125,1.1111111111111112,19.71875,0.11893583724569634
5275,2000-11-13,19.96875,20.28125,19.75,19.75,986400.0,0.0,-3.857142857142857,1.75,38.095238095238095,35.92551075471517,0.2565614973062438,0.5917998580182164,0.7273896591535731,-1.1053923352104604,9.342338178955098,0.53125,-0.5737423158166024,-0.4640625000000007,-1.5828823302229225,0.654757330222921,-1.0234724151114634,0.09534741511146194,0.5307700986590191,62.96296296296296,25.82416291567222,0.5594099151114613,11,0.421875,1.09375,1.1640625,-0.25,4.1875,0,0.13145539906103276,-1.5,19.96875,4.666666666666667,19.90625,1.0,19.8125,0.13145539906103276
5276,2000-11-14,19.5625,19.84375,19.5,19.84375,902600.0,-0.020344287949921713,1.4444444444444444,-1.2857142857142858,36.36363636363636,35.0659838082317,0.5326656748733534,0.8470425156432029,1.1912656443233587,-0.6832873899942484,7.072700059029933,0.46875,-0.5613262863383603,-0.7468749999999993,-1.6464134415881269,0.15266344158812828,-1.196644220794063,-0.2971057792059355,0.8095776868199351,14.814814814814813,-24.288645003665078,0.44976922079406395,11,0.53125,1.5,1.640625,0.21875,4.5625,1,0.1741214057507987,-3.857142857142857,19.96875,-1.5,19.96875,4.666666666666667,19.90625,0.1741214057507987
5277,2000-11-15,19.75,20.03125,19.46875,19.46875,900400.0,0.009584664536741228,-3.0,-1.0,46.93877551020408,36.23476407754107,0.19958923355080316,0.5966047408181119,1.0556916035465136,-0.8566750192752259,6.616058962077136,0.5625,-0.6149829622802727,-0.5,-1.3815543987155898,0.3815543987155898,-0.9407771993577931,-0.05922280064220686,0.53125,37.03703703703704,-5.949007239232401,0.4407771993577944,11,0.296875,1.3125,1.484375,0.03125,4.875,2,0.16297468354430378,1.4444444444444444,19.5625,-3.857142857142857,19.96875,-1.5,19.96875,0.16297468354430378
5278,2000-11-16,19.875,20.09375,19.75,19.875,757400.0,0.006329113924050667,-1.75,0.0,43.47826086956522,38.112095454046916,-0.00971510418179733,0.4374238403401769,0.9760737591752218,-0.9557150933327456,6.582074493464758,0.34375,-0.6479056394690339,-0.3390625000000007,-1.2202145102295923,0.5420895102295908,-0.7796385051147965,0.10151350511479507,0.3049999999999997,50.0,6.2754849492897335,0.44057600511479544,11,0.015625,1.1875,1.390625,-0.09375,5.0625,3,0.15408805031446549,-3.0,19.75,1.4444444444444444,19.5625,-3.857142857142857,19.96875,0.15408805031446549
5279,2000-11-17,20.46875,20.53125,19.9375,20.0,1004600.0,0.029874213836478036,1.0,100.0,42.857142857142854,39.78349248968236,-0.5922631774219838,-0.1751510903050857,0.40783655997393,-1.5290199976655572,6.55121590332951,0.65625,-0.6870996990579634,0.2609375000000007,-0.6105958111821188,1.1324708111821202,-0.17482915559105905,0.6967041555910605,-1.03125,94.11764705882352,52.1041582115522,0.4357666555910602,11,-0.484375,0.59375,0.8828125,-0.5625,4.34375,4,0.12213740458015265,-1.75,19.875,-3.0,19.75,1.4444444444444444,19.5625,0.12213740458015265
5280,2000-11-20,20.6875,20.875,20.4375,20.59375,1255600.0,0.010687022900763399,-1.1538461538461537,0.2,48.93617021276596,41.42680679516583,-0.7749297566556486,-0.43334751845680586,0.20582991191593436,-1.7211050714936817,6.419419684777691,0.4375,-0.645188883089105,0.4906250000000014,-0.34890513958000824,1.330155139580011,0.07085993020999837,0.9103900697900045,-1.2281249999999986,86.66666666666667,47.11816534119748,0.41976506979000455,11,-0.53125,0.375,0.6953125,-0.5625,3.8125,0,0.1132930513595165,1.0,20.46875,-1.75,19.875,-3.0,19.75,0.1132930513595165
5281,2000-11-21,20.4375,20.625,20.09375,20.59375,739400.0,-0.012084592145015116,3.857142857142857,-1.6666666666666667,43.99999999999999,41.9678695970982,-0.46070078428646966,-0.2191980229994357,0.46925787738631186,-1.4361426809748608,5.846320190464939,0.59375,-0.5178305743249574,0.2562500000000014,-0.550944214548192,1.0634442145481948,-0.1473471072740935,0.6598471072740963,-0.9214999999999982,68.88888888888889,31.842432864477928,0.40359710727409603,11,-0.28125,0.625,0.96875,-0.265625,3.875,1,0.18195718654434256,-1.1538461538461537,20.6875,1.0,20.46875,-1.75,19.875,0.18195718654434256
5282,2000-11-22,20.59375,20.71875,20.4375,20.4375,719000.0,0.007645259938837912,-2.6,-1.0,53.2608695652174,43.36596998193403,-0.552586626212932,-0.38795504764522803,0.32046885679276116,-1.5636513601983317,5.772548872111045,0.28125,-0.3892308671442777,0.4078124999999986,-0.4082160223827529,1.22384102238275,-0.00020176119137715887,0.8158267611913743,-1.0233899999999991,75.0,37.63744594762805,0.408014261191376,11,-0.421875,0.125,0.890625,-0.421875,2.75,2,0.17147192716236725,3.857142857142857,20.4375,-1.1538461538461537,20.6875,1.0,20.46875,0.17147192716236725
5283,2000-11-24,20.5,20.59375,20.34375,20.59375,441600.0,-0.004552352048558417,4.333333333333333,-0.6,59.75609756097562,45.96513233719395,-0.4087392730562769,-0.263408335722378,0.4096624968634188,-1.4389185365452946,5.9749131498382475,0.25,-0.2937180219746871,0.2859374999999993,-0.5328074778874132,1.1046824778874118,-0.12343498894370697,0.6953099889437055,-0.8774543999999977,60.0,17.447044418773984,0.40937248894370637,11,-0.328125,-0.109375,0.9921875,-0.296875,1.0625,4,0.2012195121951219,-2.6,20.59375,3.857142857142857,20.4375,-1.1538461538461537,20.6875,0.2012195121951219
5284,2000-11-27,20.34375,20.84375,20.34375,20.8125,1125400.0,-0.007621951219512146,-1.1333333333333333,5.0,57.64705882352941,48.13755686255965,-0.2164651102359869,-0.10516665229315691,0.5390459965657186,-1.2542756488650006,5.961382899890369,0.5,-0.23007165021416753,0.125,-0.6956824823536678,0.9456824823536678,-0.2853412411768339,0.5353412411768339,-0.671106223999999,32.0,-14.519409524110188,0.410341241176833,11,-0.171875,0.046875,1.078125,-0.140625,-0.5,0,0.22580645161290325,4.333333333333333,20.5,-2.6,20.59375,3.857142857142857,20.4375,0.22580645161290325
5285,2000-11-28,20.8125,20.8125,20.34375,20.375,1376400.0,0.02304147465437789,1.1428571428571428,-0.9333333333333333,68.81720430107526,51.74350885560842,-0.6179239010001325,-0.610120256691026,0.04983363573778021,-1.6941136195866378,6.318973796373245,0.46875,-0.16256681219538294,0.5968750000000007,-0.2136996418437178,1.4074496418437192,0.19158767907814322,1.0021623209218582,-1.0917619750400007,95.83333333333334,42.699256328266664,0.40528732092185854,11,-0.640625,-0.421875,0.609375,-0.609375,-0.59375,1,0.1921921921921923,-1.1333333333333333,20.34375,4.333333333333333,20.5,-2.6,20.59375,0.1921921921921923
5286,2000-11-29,21.09375,21.125,20.75,20.75,1012600.0,0.013513513513513598,-1.1818181818181819,0.7857142857142857,70.70707070707071,54.384430544149154,-0.7365834066658614,-0.9110046184709759,-0.21100179252432838,-1.9490133752254337,6.824285405271438,0.375,-0.07094236408105914,0.8609374999999986,-0.009698941059109956,1.7315739410591071,0.4256192794704461,1.296255720529551,-1.3268414960384014,96.0,37.68341358579346,0.43531822052955393,11,-0.65625,-0.703125,0.328125,-0.890625,-0.34375,2,0.16148148148148156,1.1428571428571428,20.8125,-1.1333333333333333,20.34375,4.333333333333333,20.5,0.16148148148148156
5287,2000-11-30,21.375,21.71875,21.03125,21.21875,1436800.0,0.01333333333333342,-1.588235294117647,0.45454545454545453,72.38095238095238,57.595840712081056,-0.8527635501705113,-1.2099896212645795,-0.45102177138423727,-2.2045050299375433,7.118725477625635,0.6875,0.025720871346035068,1.1140624999999993,0.13498973947869786,2.0931352605213007,0.6245261197393468,1.6035988802606518,-1.526606006276097,75.0,13.586457661951343,0.48953638026065155,11,-0.546875,-0.796875,0.046875,-1.171875,-0.46875,3,0.13742690058479523,-1.1818181818181819,21.09375,1.1428571428571428,20.8125,-1.1333333333333333,20.34375,0.13742690058479523
5288,2000-12-01,21.125,21.375,20.75,21.375,827400.0,-0.011695906432748537,4.0,-1.6,66.66666666666666,60.2413433575837,-0.45461153773418417,-0.9522016465890211,-0.1598318282971931,-1.9274440516569449,7.6876432075238945,0.625,0.16731554015655803,0.828125,-0.22348326081321446,1.8797332608132145,0.30232086959339455,1.3539291304066055,-1.1269775257740093,56.81818181818182,-4.744214486519311,0.525804130406607,12,-0.21875,-0.546875,0.2734375,-0.921875,-0.375,4,0.1050295857988166,-1.588235294117647,21.375,-1.1818181818181819,21.09375,1.1428571428571428,20.8125,0.1050295857988166
5289,2000-12-04,21.28125,21.5,20.9375,20.96875,1265800.0,0.007396449704142105,-2.0,-1.25,68.10344827586206,62.37104092014994,-0.5403070714883746,-1.0619908259653137,-0.30144261515681947,-2.0564477056477877,8.416031050400264,0.5625,0.2643402298472104,0.9203125000000014,-0.20842307430896412,2.049048074308967,0.3559447128455169,1.484680287154486,-1.1455693237120883,68.18181818181817,6.515824260014178,0.564367787154483,12,-0.375,-0.703125,0.0,-1.078125,-2.1875,0,0.013215859030837107,4.0,21.125,-1.588235294117647,21.375,-1.1818181818181819,21.09375,0.013215859030837107
5290,2000-12-05,21.5625,21.625,21.1875,21.28125,2694600.0,0.013215859030837107,1.1538461538461537,0.9,78.57142857142857,66.21231076141979,-0.7648139369812519,-1.2809319098412004,-0.5644834235814145,-2.3025516135522537,9.079711381791245,0.4375,0.3821012463039395,1.1203125000000007,-0.10950399117815479,2.350128991178156,0.505404254410923,1.7352207455890785,-1.3001737778151217,83.87096774193549,15.60616197218745,0.6149082455890771,12,-0.53125,-0.984375,-0.359375,-1.359375,-2.0,1,-0.07971014492753625,-2.0,21.28125,4.0,21.125,-1.588235294117647,21.375,-0.07971014492753625
5291,2000-12-06,22.4375,22.4375,21.28125,21.625,5675400.0,0.04057971014492745,1.8461538461538463,2.888888888888889,82.08955223880596,69.41549772515185,-1.482142186126957,-2.0467442108661693,-1.438939402435409,-3.1299750015082566,9.752506584117631,1.15625,0.48982513652509496,1.859375,0.38878894156505694,3.329961058434943,1.1240819707825302,2.5946680292174698,-2.0586598755899104,100.0,26.637318035654545,0.7352930292174708,12,-1.046875,-1.5,-1.40625,-2.234375,-2.90625,2,-0.09888579387186625,1.1538461538461537,21.5625,-2.0,21.28125,4.0,21.125,-0.09888579387186625
5292,2000-12-07,22.5,23.0,22.40625,23.0,2763800.0,0.0027855153203342198,1.375,-0.6153846153846154,81.81818181818181,71.86684042039697,-1.3922100565060305,-2.000127668306689,-1.5135064234963806,-3.145049894646256,10.569703680193454,0.59375,0.5709607152752234,1.7875000000000014,0.1319670122029386,3.4430329877970642,0.9597335061014718,2.615266493898531,-1.91529388803092,77.77777777777779,1.3995677929770949,0.827766493898531,12,-0.828125,-1.28125,-1.640625,-2.296875,-3.0,3,-0.07777777777777772,1.8461538461538463,22.4375,1.1538461538461537,21.5625,-2.0,21.28125,-0.07777777777777772
5293,2000-12-08,22.40625,22.5,22.28125,22.5,1225400.0,-0.004166666666666652,3.6666666666666665,0.1875,76.72413793103448,73.98651587678643,-1.1170968322711552,-1.801863271798446,-1.437946939995193,-3.0044374438066797,11.260698794439584,0.21875,0.6984896051653564,1.5687500000000014,-0.20384844949665393,3.3413484494966568,0.6824507752516737,2.455049224748329,-1.5317086214672102,71.21212121212122,-2.801457488634597,0.8862992247483279,12,-0.734375,-1.1875,-1.5390625,-2.203125,-2.59375,4,-0.06694560669456062,1.375,22.5,1.8461538461538463,22.4375,1.1538461538461537,21.5625,-0.06694560669456062
5294,2000-12-11,22.34375,22.4375,22.0625,22.40625,1146800.0,-0.002789400278940035,5.0,0.6666666666666666,73.87387387387388,74.54836805154183,-0.8281509122595274,-1.6362000804998225,-1.4040575350669044,-2.897457537549414,12.194508426450975,0.375,0.7895528443219888,1.3874999999999993,-0.45681024048503005,3.2318102404850286,0.4653448797574846,2.309655120242514,-1.2141535868911433,63.793103448275865,-8.26386369706757,0.9221551202425144,12,-0.46875,-1.125,-1.4765625,-2.140625,-2.34375,0,-0.07132867132867138,3.6666666666666665,22.40625,1.375,22.5,1.8461538461538463,22.4375,-0.07132867132867138
5295,2000-12-12,22.59375,22.59375,22.34375,22.34375,1354200.0,0.01118881118881121,1.0,-4.0,81.08108108108108,75.70103587087631,-0.8927959849098812,-1.7702183913463507,-1.6931977934763331,-3.0955836173214557,13.38863264724986,0.25,0.8859392650997506,1.5062500000000014,-0.41420773052595194,3.426707730525955,0.5460211347370247,2.466478865262978,-1.2397051564642076,76.36363636363637,3.7445787429769553,0.9602288652629763,12,-0.71875,-1.375,-1.7265625,-2.390625,-2.25,1,-0.15491009681881052,5.0,22.34375,3.6666666666666665,22.40625,1.375,22.5,-0.15491009681881052
5296,2000-12-13,22.96875,23.0,22.40625,22.59375,1678800.0,0.016597510373443924,1.7142857142857142,1.5,82.20338983050847,76.79241780971587,-1.0883038531252964,-1.9783789315173088,-2.0755793255007013,-3.4105137487306365,14.423847739317914,0.59375,1.0238340855276817,1.7109375,-0.24392685708601292,3.665801857086013,0.7335053214569953,2.6883696785430047,-1.4171905376885015,96.66666666666667,23.342959165986244,0.9774321785430065,12,-1.09375,-1.75,-2.1015625,-2.765625,-2.46875,2,-0.14829931972789112,1.0,22.59375,5.0,22.34375,3.6666666666666665,22.40625,-0.14829931972789112
5297,2000-12-14,22.96875,23.0625,22.65625,22.84375,2294600.0,0.0,1.6,0.3333333333333333,84.34782608695653,78.75699107863697,-0.9369903234597778,-1.8180885660572201,-2.06900895824419,-3.3458422517890902,15.854998450160068,0.40625,1.0989124233281906,1.5500000000000007,-0.4121626428107703,3.5121626428107717,0.568918678594617,2.5310813214053844,-1.243377673165881,90.625,14.970855019234833,0.9810813214053854,12,-0.96875,-1.71875,-2.1640625,-2.765625,-2.0,3,-0.1496598639455783,1.7142857142857142,22.96875,1.0,22.59375,5.0,22.34375,-0.1496598639455783
5298,2000-12-15,22.9375,23.1875,22.90625,22.96875,2096200.0,-0.0013605442176870541,-5.0,-0.25,87.38738738738739,80.89965097991757,-0.6946491586850527,-1.6291682096507323,-2.0092526812227227,-3.2455788704318387,17.512664727884196,0.28125,1.1519410445578586,1.3656250000000014,-0.5670515085865091,3.298301508586512,0.39928674570674616,2.3319632542932567,-1.0249297989226562,77.77777777777779,-3.25794173578403,0.9663382542932554,12,-0.75,-1.625,-2.1796875,-2.734375,-1.78125,4,-0.14986376021798364,1.6,22.96875,1.7142857142857142,22.96875,1.0,22.59375,-0.14986376021798364
5299,2000-12-18,22.96875,23.1875,22.71875,22.8125,1356800.0,0.0013623978201635634,-1.7272727272727273,-5.0,85.56701030927834,81.67693783967864,-0.5155720500569423,-1.5426118583695185,-2.0191050190658544,-3.2117981249973155,19.099536785024963,0.46875,1.1823210538302327,1.2718750000000014,-0.6836439276291415,3.2273939276291443,0.29411553618542996,2.249634463814573,-0.8521910310950318,74.07407407407408,-4.879590489676104,0.9777594638145706,12,-0.734375,-1.640625,-2.2421875,-2.640625,-1.8125,0,-0.13741496598639458,-5.0,22.9375,1.6,22.96875,1.7142857142857142,22.96875,-0.13741496598639458
5300,2000-12-19,23.03125,23.125,22.84375,23.0625,1967200.0,0.0027210884353741083,2.6,-0.2,84.44444444444444,81.93859252919404,-0.3886953764047405,-1.4972877715513953,-2.061054798076537,-3.2072457933450025,20.265778739931516,0.28125,1.262820513012521,1.2171875000000014,-0.764375857255029,3.198750857255032,0.226405821372488,2.207969178627515,-0.7433404661198253,80.0,3.0702868573068827,0.9907816786275148,12,-0.40625,-1.703125,-2.3046875,-2.703125,-1.7112503051757812,1,-0.13161465400271366,-1.7272727272727273,22.96875,-5.0,22.9375,1.6,22.96875,-0.13161465400271366
5301,2000-12-20,24.15625,24.21875,22.96875,23.0,2522200.0,0.048846675712347354,-1.0512820512820513,-37.0,88.03418803418803,82.62925988652806,-1.3904746400533128,-2.455287557012035,-3.162082628100922,-4.258968859855784,22.43045755097366,1.25,1.3635875295435476,2.15625,0.026224981614674903,4.286275018385325,1.0912374908073375,3.2212625091926625,-1.724405991540653,96.0,18.048500587183526,1.0650125091926617,12,-1.015625,-2.3125,-3.4296875,-3.71875,-3.1862506866455114,2,-0.15782664941785252,2.6,23.03125,-1.7272727272727273,22.96875,-5.0,22.9375,-0.15782664941785252
5302,2000-12-21,24.125,24.1875,23.8125,24.1875,1776200.0,-0.001293661060802087,11.0,-0.05405405405405406,93.63636363636364,84.50839607600909,-1.2342747633822881,-2.2618889606263366,-3.1107590717782685,-4.161863296051809,24.57001155850844,0.375,1.4147372704389483,1.9484375000000007,-0.2741916145670409,4.171066614567042,0.8371229427164799,3.0597520572835215,-1.3715129130633343,93.75,12.583086344589077,1.1113145572835215,12,-0.984375,-2.28125,-3.546875,-3.578125,-3.670000076293949,3,-0.15025906735751293,-1.0512820512820513,24.15625,2.6,23.03125,-1.7272727272727273,22.96875,-0.15025906735751293
5303,2000-12-22,24.625,24.625,23.71875,24.03125,1083600.0,0.020725388601036343,2.0526315789473686,-9.5,94.21487603305785,86.7685074270295,-1.5493810217625494,-2.568708137947052,-3.581439293421383,-4.594427571539555,27.10416561921514,0.90625,1.3793220378672046,2.2421875,-0.08832335361467614,4.572698353614676,1.076932073192662,3.407442926807338,-1.65625,100.0,16.480434833268134,1.1652554268073385,12,-1.140625,-2.4375,-4.0703125,-4.015625,-4.1149997711181605,4,-0.14847715736040612,11.0,24.125,-1.0512820512820513,24.15625,2.6,23.03125,-0.14847715736040612
5304,2000-12-26,24.9375,25.0,24.21875,24.625,1183800.0,0.012690355329949332,2.5714285714285716,0.5263157894736842,94.26229508196721,88.23308676046132,-1.6262869817361185,-2.655562206646561,-3.8724729478586184,-4.840607611110524,29.474801222415547,0.78125,1.3570925683788708,2.3249999999999993,-0.06410286509392904,4.714102865093928,1.130448567453037,3.5195514325469617,-1.6374999999999993,97.10144927536231,13.063444362319473,1.194551432546964,12,-1.234375,-2.46875,-4.4609375,-4.265625,-4.537500381469727,1,-0.15162907268170422,2.0526315789473686,24.625,11.0,24.125,-1.0512820512820513,24.15625,-0.15162907268170422
5305,2000-12-27,24.8125,24.96875,24.625,24.8125,1035200.0,-0.005012531328320802,1.2,0.0,88.77551020408163,88.963322357525,-1.289012732989086,-2.335257069465115,-3.744142919257264,-4.650713403089899,31.973548919345262,0.34375,1.3903237760638305,2.0,-0.4240943778309436,4.424094377830944,0.78795281108453,3.21204718891547,-1.1724999999999994,90.76923076923077,8.388844567405528,1.2120471889154711,12,-0.984375,-2.265625,-4.2890625,-3.96875,-4.292499542236328,2,-0.14735516372795965,2.5714285714285716,24.9375,2.0526315789473686,24.625,11.0,24.125,-0.14735516372795965
5306,2000-12-28,24.5,24.90625,24.375,24.875,1340800.0,-0.012594458438287104,1.4285714285714286,-100.0,80.18867924528303,88.50119493067238,-0.8230110261677446,-1.8492996476321792,-3.422808594673647,-4.279592025832521,33.91702681704656,0.53125,1.4495169588613095,1.5171874999999986,-0.8769077410099158,3.911282741009913,0.3201398794950414,2.7142351205049557,-0.588000000000001,60.97560975609756,-21.07871618089485,1.197047620504957,12,-0.640625,-1.953125,-3.890625,-3.46875,-3.8700008392333984,3,-0.12979593082350127,1.2,24.8125,2.5714285714285716,24.9375,2.0526315789473686,24.625,-0.12979593082350127
5307,2000-12-29,24.3125,24.5,24.09375,24.40625,1329000.0,-0.007653061224489832,1.8888888888888888,0.25,77.98165137614679,87.45611315164564,-0.4747833498499574,-1.5077489034293023,-3.1932106656342754,-4.034839019573852,34.93969594280013,0.40625,1.4652007624646544,1.1828125000000007,-1.1557475432013469,3.5213725432013483,0.01353247839932692,2.3520925216006745,0.6875,46.34146341463415,-35.5524131447566,1.1692800216006738,12,-0.453125,-1.640625,-3.703125,-3.09375,-3.422500610351559,4,-0.1374807480368334,1.4285714285714286,24.5,1.2,24.8125,2.5714285714285716,24.9375,-0.1374807480368334
5308,2001-01-02,23.34375,24.25,23.3125,24.25,1143600.0,-0.03984575835475579,1.0689655172413792,9.666666666666666,61.59420289855072,84.79246788378703,0.6231883235104831,-0.383937618510636,-2.181669942754656,-3.01027044634575,36.032626411882276,1.0,1.4217141793020147,0.10312499999999858,-2.0371163937881427,2.24336639378814,-0.9669956968940703,1.1732456968940674,1.6381249999999987,1.8518518518518516,-78.93061520465979,1.07012069689407,1,0.578125,-0.671875,-2.8984375,-2.125,-1.7937507629394531,1,-0.12374832990817453,1.8888888888888888,24.3125,1.4285714285714286,24.5,1.2,24.8125,-0.12374832990817453
5309,2001-01-03,21.5625,23.75,21.46875,23.34375,2640200.0,-0.07630522088353409,-1.3174603174603174,1.9655172413793103,41.1764705882353,79.9849152330971,2.4406439246722833,1.496172838011148,-0.37744524849181005,-1.1842405072849047,36.64756712123195,2.28125,1.3290259012920913,-1.6921874999999993,-3.781307478886852,0.39693247888685335,-2.736747489443424,-0.6476275105565747,3.352599999999999,2.6785714285714284,-75.41336688404037,1.0445599894434259,1,1.671875,1.109375,-1.28125,-0.34375,0.46249961853027344,2,-0.04881158358808857,1.0689655172413792,23.34375,1.8888888888888888,24.3125,1.4285714285714286,24.5,-0.04881158358808857
5310,2001-01-04,19.84375,21.5625,19.78125,21.5625,2356800.0,-0.07971014492753625,1.0727272727272728,0.9649122807017544,28.26086956521739,73.3434354032115,4.089782055244356,3.2459792905089877,1.3347067586881813,0.5682526789666369,37.63570022357653,1.78125,1.1830424398829784,-3.3249999999999993,-5.810930806294536,-0.8390691937054626,-4.567965403147266,-2.0820345968527327,4.8645689999999995,1.2195121951219512,-71.44438592821406,1.242965403147268,1,2.546875,2.546875,0.4375,1.375,2.0412502288818395,3,0.028031476839320835,-1.3174603174603174,21.5625,1.0689655172413792,23.34375,1.8888888888888888,24.3125,0.028031476839320835
5311,2001-01-05,20.21875,20.8125,19.9375,19.96875,2542800.0,0.018897637795275646,-4.6,-0.14545454545454545,31.818181818181813,66.47474853452464,3.461526878855345,2.841941123407821,0.96236743748441,0.23114070295757116,37.72236241615615,0.96875,1.061931848626454,-2.8390625000000007,-5.640412841094921,-0.03771215890508017,-4.239737670547463,-1.4383873294525387,4.095403479999998,9.271523178807946,-58.595595000212775,1.4006751705474605,1,2.171875,2.171875,0.0625,1.0,1.6312503814697266,4,0.01489955896203643,1.0727272727272728,19.84375,-1.3174603174603174,21.5625,1.0689655172413792,23.34375,0.01489955896203643
5312,2001-01-08,20.75,20.875,20.25,20.25,1508600.0,0.026275115919629055,-1.5,2.0,36.434108527131784,60.0546632560884,2.683372085299677,2.29028755277567,0.448065625403288,-0.26074332710567916,37.24780444155612,0.65625,0.9547917781541138,-2.2203124999999986,-5.198748913690032,0.7581239136900351,-3.7095307068450154,-0.7310942931549818,3.2015212015999985,21.678321678321677,-43.07893941183116,1.4892182068450162,1,1.640625,1.640625,-0.3359375,0.46875,1.014999389648441,0,-0.0057831729751035565,-4.6,20.21875,1.0727272727272728,19.84375,-1.3174603174603174,21.5625,-0.0057831729751035565
5313,2001-01-09,20.90625,20.90625,20.375,20.6875,1759800.0,0.0075301204819278045,3.857142857142857,0.4375,37.40458015267176,53.73713937505558,2.172617154377459,2.1248411451335585,0.3290627175123362,-0.373948996301138,36.986192946250455,0.53125,0.7008020027533135,-1.9890624999999993,-5.099903780167594,1.1217787801675954,-3.544483140083795,-0.43364185991620374,2.711649505472,28.346456692913385,-33.77688064818665,1.5554206400837964,1,1.46875,1.484375,-0.203125,0.3125,0.6887493133544886,1,-0.0007773087163674974,-1.5,20.75,-4.6,20.21875,1.0727272727272728,19.84375,-0.0007773087163674974
5314,2001-01-10,20.75,21.15625,20.46875,20.78125,1705600.0,-0.007473841554558991,-1.3157894736842106,-0.14285714285714285,36.22641509433963,47.89835102952869,1.8689429047783008,2.272059043304324,0.511437774978539,-0.17599946052196458,37.029176022869606,0.6875,0.4094204889054822,-2.0656250000000007,-5.3145430891490655,1.183293089149064,-3.690084044574533,-0.4411659554254683,2.5609675450342415,54.385964912280706,-5.249883001450627,1.624459044574533,1,1.59375,1.640625,-0.0078125,0.46875,1.2749996185302734,2,0.03855418009930345,3.857142857142857,20.90625,-1.5,20.75,-4.6,20.21875,0.03855418009930345
5315,2001-01-11,19.09375,20.84375,19.03125,20.84375,3523800.0,-0.07981927710843373,1.0714285714285714,56.0,21.276595744680847,41.35256397390622,2.9375991694613823,3.8500473649151843,2.154957004143718,1.5107465106387927,37.29761839512864,1.8125,-0.011388518256012503,-3.546875,-7.19823672327675,0.10448672327675013,-5.372555861638375,-1.721194138361625,3.9348401414315006,2.941176470588235,-49.94286621944045,1.8256808616383753,1,2.671875,2.921875,1.6484375,2.125,3.2462501525878906,3,0.1535188016251534,-1.3157894736842106,20.75,3.857142857142857,20.90625,-1.5,20.75,0.1535188016251534
5316,2001-01-12,19.5625,19.6875,18.8125,19.15625,2491800.0,0.02454991816693952,1.6666666666666667,-0.23214285714285715,25.33783783783784,35.50325135853856,1.8939825418011544,3.281257148759405,1.682690408484234,1.0740309211116426,37.227539315204126,0.875,-0.4867244969477511,-2.9078124999999986,-6.804266005145827,0.9886410051458299,-4.856039252572913,-0.9595857474270844,3.0663561272883513,32.0,-15.065612829296072,1.9482267525729142,1,1.96875,2.34375,1.2421875,1.65625,2.802499771118164,4,0.11872205642846456,1.0714285714285714,19.09375,-1.3157894736842106,20.75,3.857142857142857,20.90625,0.11872205642846456
5317,2001-01-16,19.53125,19.6875,18.4375,19.5,2862200.0,-0.0015974440894568342,6.2727272727272725,0.07692307692307693,20.996441281138786,30.992388956603904,1.3138541222461946,3.206155206162496,1.7079733104411687,1.1404526744065713,37.17801490254485,1.25,-0.9348936410259796,-2.7671874999999986,-6.868919874301717,1.33454487430172,-4.818053687150858,-0.7163213128491392,2.639643392013749,40.229885057471265,-0.1341053441890665,2.0508661871508584,1,1.5625,2.1875,1.6328125,1.6875,2.5087509155273438,1,0.11872001953125011,1.6666666666666667,19.5625,1.0714285714285714,19.09375,-1.3157894736842106,20.75,0.11872001953125011
5318,2001-01-17,19.5,19.6875,19.21875,19.4375,2489800.0,-0.0016000000000000458,1.1428571428571428,2.0,18.014705882352942,28.4188595448392,0.8297907187173834,3.1269946612665933,1.7458667114790103,1.2065508076645273,37.00414186270309,0.46875,-1.3807637122218708,-2.6265624999999986,-6.900030744741716,1.6469057447417192,-4.763296622370859,-0.4898283776291379,2.1482183171318248,39.08045977011494,5.649927036662,2.1367341223708594,1,0.5,2.21875,1.9453125,1.71875,2.4200000762939453,2,0.11615381485376619,6.2727272727272725,19.53125,1.6666666666666667,19.5625,1.0714285714285714,19.09375,0.11615381485376619
5319,2001-01-18,19.8125,19.875,19.4375,19.46875,1340600.0,0.01602564102564097,-1.1538461538461537,5.5,21.22302158273382,27.63687643567436,0.2714987293163844,2.7045774641565288,1.4568750178041903,0.9340637386944621,37.14199026140159,0.4375,-1.843387248708808,-2.15625,-6.530686053878689,2.2181860538786893,-4.343468026939345,0.03096802693934464,1.3862177527333692,57.14285714285714,29.68614014104074,2.1872180269393455,1,-0.015625,1.90625,1.6328125,1.40625,2.1924991607666016,3,0.08996841960148849,1.1428571428571428,19.5,6.2727272727272725,19.53125,1.6666666666666667,19.5625,0.08996841960148849
5320,2001-01-19,20.0,20.03125,19.3125,19.6875,2095600.0,0.009463722397476282,2.8333333333333335,0.9090909090909091,23.722627737226276,26.7373704266793,0.12124370970163767,2.4014643428741067,1.297561650930863,0.792563952834179,37.205462701014206,0.71875,-2.213090908130482,-1.8171874999999993,-6.246329694111406,2.6119546941114073,-4.031758597055703,0.39738359705570403,0.8121472673506958,98.0392156862745,71.73157648195894,2.214571097055703,1,-0.203125,1.71875,1.546875,1.21875,2.4200000762939453,4,0.10124998092651372,-1.1538461538461537,19.8125,1.1428571428571428,19.5,6.2727272727272725,19.53125,0.10124998092651372
5321,2001-01-22,20.34375,20.4375,19.84375,20.03125,1408400.0,0.01718749999999991,1.375,1.0,27.240143369175627,25.71581874246195,-0.22675619997104235,1.85242122566898,0.9936258816463024,0.49328827253303587,36.038358396410196,0.59375,-2.3405041381237766,-1.2828124999999986,-5.615193020036859,3.049568020036862,-3.4490027600184305,0.8833777600184334,0.13594664992159977,95.3125,68.58380232759342,2.16619026001843,1,-0.546875,1.375,1.203125,0.875,2.061250686645508,0,0.09812596756192393,2.8333333333333335,20.0,-1.1538461538461537,19.8125,1.1428571428571428,19.5,0.09812596756192393
5322,2001-01-23,20.5,21.0625,20.375,20.375,1324200.0,0.007680491551459223,-10.0,0.4,32.015810276679844,25.117066534018402,-0.4718143766187808,1.4869051752510387,0.8768043290991123,0.3843696106296477,34.51612774092858,0.71875,-2.209018669745621,-0.9453125,-5.138669313476729,3.248044313476729,-3.0419909067383664,1.1513659067383664,-2.0625,69.49152542372882,37.97957490709932,2.096678406738365,1,-0.703125,1.21875,1.046875,0.71875,1.9050006866455078,1,0.09097559859113002,1.375,20.34375,2.8333333333333335,20.0,-1.1538461538461537,19.8125,0.09097559859113002
5323,2001-01-24,20.96875,21.1875,20.625,20.625,1150600.0,0.02286585365853666,-2.272727272727273,2.75,45.497630331753555,26.147201560397722,-1.0401492150745995,0.7696540772894132,0.45072031657698375,-0.03633764278657381,32.51568880196019,0.6875,-2.1108653956462895,-0.2937499999999993,-4.2132944821265355,3.625794482126537,-2.2535222410632656,1.666022241063267,-2.4787500000000016,88.33333333333333,50.97758481512503,1.959772241063268,1,-1.15625,0.75,0.65625,0.28125,1.5062503814697266,2,0.0510879721264903,-10.0,20.5,1.375,20.34375,2.8333333333333335,20.0,0.0510879721264903
5324,2001-01-25,21.15625,21.46875,20.90625,21.1875,1090600.0,0.008941877794336861,-1.1176470588235294,-0.09090909090909091,62.96296296296296,30.779020140206846,-1.300750234926575,0.2997140674949108,0.3069298806036116,-0.17783441053016702,30.017776450540495,0.5625,-2.0804485971319693,0.08281249999999929,-3.4344893661700517,3.6001143661700503,-1.6758384330850262,1.8414634330850248,-2.558350000000001,85.5072463768116,41.78024120466647,1.758650933085026,1,-1.203125,0.5625,0.59375,0.15625,1.2687492370605469,3,0.03610044673767532,-2.272727272727273,20.96875,-10.0,20.5,1.375,20.34375,0.03610044673767532
5325,2001-01-26,21.15625,21.46875,20.5,21.28125,1442200.0,0.0,2.875,4.0,60.0,34.6303714915582,-1.092282622386449,0.012387519341118036,0.35154064115375405,-0.13136414437394706,27.529390921096365,0.96875,-2.071192937575603,0.265625,-2.7821376068798287,3.3133876068798287,-1.2582563034399143,1.7895063034399143,-2.3860990000000015,80.76923076923077,31.333703182939004,1.523881303439914,1,-1.203125,0.5625,0.625,0.15625,1.2837505340576136,4,0.04011812872161191,-1.1176470588235294,21.15625,-2.272727272727273,20.96875,-10.0,20.5,0.04011812872161191
5326,2001-01-29,21.31999969482422,21.645000457763672,21.149999618530273,21.15999984741211,844800.0,0.0077400151172450915,-4.5,-1.279998779296875,56.59721915613946,38.58601347766938,-1.0957426766282552,-0.4235295921729261,0.24832092533028316,-0.2530825386562441,25.415423903123113,0.49500083923339844,-2.0343821970946436,0.5883747100830092,-1.9569295299631477,3.133678950129166,-0.6842774099400692,1.8610268301060877,-2.38793275482422,74.40939796889971,20.576165602955427,1.2726521200230778,1,-0.8881244659423828,0.39875030517578125,0.6565628051757812,-0.00749969482421875,0.6049995422363281,0,0.05159476534780483,2.875,21.15625,-1.1176470588235294,21.15625,-2.272727272727273,20.96875,0.05159476534780483
5327,2001-01-30,20.96999931335449,21.274999618530273,20.905000686645508,21.25,785400.0,-0.01641652844651298,1.2424182874317256,-1.750005960470184,50.70616795654347,42.21839815257944,-0.581325910224777,-0.35498040087533056,0.6499876376254825,0.13284985769801594,23.907176066688624,0.41499900817871094,-1.6988092105325592,0.40549936294555167,-1.511118593494846,2.3221173193859492,-0.5528096152746471,1.3638083411657504,-1.8208976919333963,41.04795855474641,-15.347856832705169,0.9583089782201994,1,-0.4912490844726527,0.7487506866455114,1.5221881866455114,0.8581256866455114,0.2550010681152379,1,0.06843115976532999,-4.5,21.31999969482422,2.875,21.15625,-1.1176470588235294,21.15625,0.06843115976532999
5328,2001-01-31,20.45499992370605,20.8799991607666,20.100000381469727,20.8799991607666,1758000.0,-0.024558865355826076,2.670589080072883,1.51785069583994,46.972805452766806,45.07948524924977,0.09318583789892543,-0.07114287508460748,1.2077045278776346,0.6766605942377169,24.10296657427726,0.8699989318847621,-1.4222671527291197,0.034937477111814275,-1.3657602005168457,1.4356351547404742,-0.6654113617025175,0.735286315926146,-1.1062263953775542,22.977315514953013,-32.28174659758451,0.7003488388143303,1,0.023750305175784803,1.2637500762939489,2.037187576293949,1.3731250762939489,0.3500003814697301,2,0.09533125251589603,1.2424182874317256,20.96999931335449,-4.5,21.31999969482422,2.875,21.15625,0.09533125251589603
5329,2001-02-01,20.51000022888184,20.600000381469727,20.174999237060547,20.5,1283800.0,0.002688844066532914,3.4736836821763792,-0.02352999255011542,71.64692897170212,50.404407608635985,0.1648685297924608,-0.22033334699225904,1.1778003083292852,0.6373621900954056,25.368793222268433,0.4250011444091797,-1.0913294780348117,0.142562770843508,-1.1525144572852533,1.4376399989722692,-0.5049758432208726,0.7901013849078886,-0.9775285461985277,26.53720564180141,-33.879869884117966,0.6475386140643797,2,0.23437499999999645,1.2087497711181605,2.3259372711181605,1.5212497711181605,0.6649990081787074,3,0.09580692982249728,2.670589080072883,20.45499992370605,1.2424182874317256,20.96999931335449,-4.5,21.31999969482422,0.09580692982249728
5330,2001-02-02,20.399999618530273,20.690000534057614,20.239999771118164,20.5,1492600.0,-0.005363267144027906,-1.1428603866467286,-9.999809269498641,64.37767397145618,54.530799897778266,0.37724767021737904,-0.07011821175700916,1.3050841692856636,0.75672152467655,25.202573582815297,0.4500007629394496,-0.718948113211443,0.004749679565428266,-1.2666490475782695,1.276148406709126,-0.6309496840064206,0.6404490431372771,-0.6985256338405321,19.417425388105304,-42.752077885519654,0.6356993635718493,2,0.4725008010864258,1.3031253814697266,2.6859378814697266,1.8187503814697266,0.5100002288818359,4,0.09926468903905628,3.4736836821763792,20.51000022888184,2.670589080072883,20.45499992370605,1.2424182874317256,20.96999931335449,0.09926468903905628
5331,2001-02-05,20.520000457763672,20.799999237060547,20.424999237060547,20.424999237060547,1377400.0,0.005882394190066309,-6.894635399935753,-0.950008583036106,66.47230413340782,58.35929921519248,0.3183556587107681,-0.17538502429145453,1.2121768243553817,0.6464979902673456,24.969422529162042,0.39999961853027344,-0.37378758722302763,0.10968799591064382,-1.1600432485608003,1.379419240382088,-0.5251776263250783,0.7445536181463659,-0.663044355228017,35.744710553569746,-27.99378470825269,0.6348656222357223,2,0.35249996185302734,1.1518745422363281,2.667499542236328,1.6987495422363281,0.0,0,0.09356725309270231,-1.1428603866467286,20.399999618530273,3.4736836821763792,20.51000022888184,2.670589080072883,20.45499992370605,0.09356725309270231
5332,2001-02-06,20.6299991607666,20.899999618530273,20.36000061035156,20.520000457763672,750200.0,0.005360560455607288,-1.5116326521559524,1.1578662062319307,68.34414267463534,60.89780058662379,0.2556174993292153,-0.3107680841003173,1.1260712441839331,0.5430237031294389,24.75155686981231,0.5399990081787145,-0.05257814095637414,0.22568674087524343,-1.0384074777713366,1.4897809595218234,-0.40636036844804835,0.8577338501985352,-0.6299995098127056,66.24991059294757,-0.5825585022772373,0.6320471093232906,2,0.24250125885009766,0.8387508392333984,2.5731258392333984,1.5887508392333984,0.3550014495849574,1,0.0627726674248601,-6.894635399935753,20.520000457763672,-1.1428603866467286,20.399999618530273,3.4736836821763792,20.51000022888184,0.0627726674248601
5333,2001-02-07,20.88999938964844,21.190000534057614,20.7549991607666,20.7549991607666,860400.0,0.01260301693934629,-5.444453863434017,1.2272892788403507,67.79519959276293,61.434715767712675,-0.018694148858045878,-0.6029623857106508,0.8965002930460457,0.2856373085448354,24.41026282713826,0.5600013732910121,0.23244661076359918,0.48649950027466105,-0.7762564426261953,1.7492554431755174,-0.14487847117576536,1.1178774717250874,-0.7583996741497643,70.44327477248144,2.2866074680838295,0.6313779714504276,2,-0.017498970031741834,0.45375061035155895,2.375625610351559,1.328750610351559,-0.10999870300293324,2,0.016036428990385154,-1.5116326521559524,20.6299991607666,-6.894635399935753,20.520000457763672,-1.1428603866467286,20.399999618530273,0.016036428990385154
5334,2001-02-08,21.549999237060547,21.57999992370605,20.924999237060547,20.924999237060547,921800.0,0.03159405776426949,-1.0960021972656135,4.629621780471487,72.142846243722,62.78392090590402,-0.6894723259222886,-1.2648023722257236,0.28026354022920685,-0.37798851279371704,24.19877391222957,0.6900005340576101,0.4661848530345374,1.1064993858337395,-0.24969678088377734,2.4626955525512564,0.4284013024749811,1.784597469192498,-1.2973274621806716,97.76114304259107,32.00534130124538,0.6780980833587579,2,-0.6774988174438477,-0.4562492370605469,1.7468757629394531,0.6687507629394531,-0.8899993896484375,3,-0.03457071732065564,-5.444453863434017,20.88999938964844,-1.5116326521559524,20.6299991607666,-6.894635399935753,20.520000457763672,-0.03457071732065564
5335,2001-02-09,22.024999618530273,22.13500022888184,21.51000022888184,21.524999618530273,1225400.0,0.02204178182302874,-1.3584959981574567,0.8,73.14973413992168,64.62308923743538,-1.1491237070208236,-1.590486269474333,-0.1596634260194989,-0.8531411156512156,22.794643544495646,0.625,0.5465455800582291,1.4349372863769538,0.05949639329430312,2.8103781794596046,0.7472168398356303,2.1226577329182774,-1.660941549019693,93.80278118354482,30.47266838836243,0.6877204465413249,2,-0.9074993133544922,-1.7387495040893555,0.9281253814697266,0.19375038146972656,-1.375,4,-0.0385925265013215,-1.0960021972656135,21.549999237060547,-5.444453863434017,20.88999938964844,-1.5116326521559524,20.6299991607666,-0.0385925265013215
5336,2001-02-12,21.88500022888184,22.31999969482422,21.524999618530273,22.0,1036800.0,-0.006356385565185141,1.1059628079234634,-0.22999954223632102,69.15629760127811,66.67310364240589,-1.0287328968000864,-1.336070716054632,0.005438796244870758,-0.6952733366347559,21.24991010240523,0.7950000762939453,0.49364801951773174,1.178812885284426,-0.22325388116351164,2.5808796517323636,0.47777950206045716,1.8798462685083948,-1.3438479434341346,77.80613932993666,14.625218799833931,0.7010333832239696,2,-0.6750001907348668,-1.5062503814697301,0.5056247711181605,0.3337497711181605,-1.2199993133544957,0,-0.044551079336202726,-1.3584959981574567,22.024999618530273,-1.0960021972656135,21.549999237060547,-5.444453863434017,20.88999938964844,-0.044551079336202726
5337,2001-02-13,21.850000381469727,22.190000534057614,21.5,21.809999465942386,904200.0,-0.0015992619166584898,-1.090911192671145,-0.34783474035126444,63.850695279247795,68.54842473423712,-0.956347735445501,-1.178891371418537,0.05658542570800407,-0.633944671083114,19.36812061540062,0.6900005340576136,0.46220130855024877,1.0278755187988295,-0.3483518661116314,2.4041029037092905,0.3397618263435973,1.7159892112540618,-1.0953864068968393,69.9681052417335,9.556995100919622,0.6881136924552312,2,-0.6025009155273438,-1.4712505340576172,0.5406246185302734,0.36874961853027344,-1.9500007629394531,1,-0.0608695606629821,1.1059628079234634,21.88500022888184,-1.3584959981574567,22.024999618530273,-1.0960021972656135,21.549999237060547,-0.0608695606629821
5338,2001-02-14,21.76499938964844,22.0,21.584999084472656,21.799999237060547,1023600.0,-0.003890205507427469,-1.1012680232165104,-0.874976158687763,59.88630562673158,67.24168880701816,-0.7442470367949916,-0.9649767280533865,0.1651378725712469,-0.5218438955860272,17.38463688622209,0.41500091552734375,0.43817410157008396,0.8296245574951193,-0.4584581245942623,2.117707239584501,0.18558321645042852,1.4736658985398101,-0.8225391286453956,60.21504494231495,2.8553914962564306,0.644041341044691,2,-0.48499965667724965,-1.3862495422363317,0.625625610351559,0.45375061035155895,-1.904998779296882,2,-0.03583729846865302,-1.090911192671145,21.850000381469727,1.1059628079234634,21.88500022888184,-1.3584959981574567,22.024999618530273,-0.03583729846865302
5339,2001-02-15,21.59499931335449,21.725000381469727,21.375,21.665000915527344,671400.0,-0.0078107089851243705,2.6842041861165487,2.000054495913111,56.75258515770436,66.39445671660128,-0.4516503108999821,-0.6899640582776918,0.35216239298028285,-0.3399276839400258,15.464381360894722,0.38999938964844105,0.4682090735636848,0.5704995155334451,-0.6344365699459402,1.7754356010128305,-0.03196852720624577,1.172967558273136,-0.48723432029290237,23.280358137619412,-29.83268290123316,0.6024680427396925,2,-0.254999160766598,-1.2162494659423793,0.7878131866455114,0.6237506866455114,-1.1149997711181605,3,-0.03774015524996943,-1.1012680232165104,21.76499938964844,-1.090911192671145,21.850000381469727,1.1059628079234634,21.88500022888184,-0.03774015524996943
5340,2001-02-16,22.024999618530273,22.200000762939453,21.875,21.924999237060547,956400.0,0.019912031435438404,-2.2500262261937687,-1.4285441813573836,60.028444716483385,65.67847233694302,-0.700576684851594,-1.0123833551929735,-0.06453273511651503,-0.7553904480067501,13.89875767738576,0.6050014495849645,0.5761556489562665,0.8992498397827156,-0.2833214880476511,2.0818211676130822,0.3079641758675322,1.490535503697899,-0.7717664612571724,68.78305062851699,17.605263586189928,0.5912856639151827,2,-0.6849994659423828,-1.646249771118164,0.34218788146972656,0.19375038146972656,-1.1000003814697266,4,-0.061975019058331804,2.6842041861165487,21.59499931335449,-1.1012680232165104,21.76499938964844,-1.090911192671145,21.850000381469727,-0.061975019058331804
5341,2001-02-20,22.34000015258789,22.5049991607666,21.950000762939453,22.024999618530273,1183400.0,0.014301954120925275,-1.387098891272514,3.149993324305251,69.68391190464571,65.82733558472195,-0.8160801079239768,-1.2333987258345473,-0.3905016154009715,-1.0678453953602904,12.975172589792916,0.5549983978271484,0.5911486471286587,1.1144378662109382,-0.1257985775881778,2.3546743100100542,0.4943196443113784,1.734556088110498,-0.9650001525878906,85.39830701584114,31.578481876674594,0.6201182218995581,2,-0.7100009918212891,-1.8687505722045898,-0.4493751525878906,-0.3243751525878906,-1.3600006103515625,1,-0.07564908337128395,-2.2500262261937687,22.024999618530273,2.6842041861165487,21.59499931335449,-1.1012680232165104,21.76499938964844,-0.07564908337128395
5342,2001-02-21,22.364999771118164,22.875,22.34000015258789,22.34000015258789,1346200.0,0.0011190518513661818,-41.80064087891966,0.07936373379513294,81.93977884974808,67.39895550216474,-0.6359668714657865,-1.1715808623139878,-0.4284200960140545,-1.0967396098431976,12.9893489712617,0.5349998474121094,0.6607385799322181,1.0461874961853042,-0.2438024275952344,2.3361774199658427,0.4011925342950349,1.6911824580755734,-0.8317998886108384,65.99998474121094,7.936801305706197,0.6449949618902701,2,-0.4650001525878906,-1.708749771118164,-0.6462497711181641,-0.45874977111816406,-0.9099998474121129,2,-0.07601157491564892,-1.387098891272514,22.34000015258789,-2.2500262261937687,22.024999618530273,2.6842041861165487,21.59499931335449,-0.07601157491564892
5343,2001-02-22,22.040000915527344,22.84000015258789,22.0,22.46500015258789,2162400.0,-0.014531583229011158,-2.326726241284757,-17.00022888532845,73.46626655253766,67.54600220314424,-0.14604325454748945,-0.8034024921840057,-0.1173606714502462,-0.7799348650412803,12.97271850878875,0.8400001525878906,0.715274443591774,0.6676260948181145,-0.6498309492596626,1.9850831388958916,0.008897572779225982,1.326354616857003,-0.29211301422119007,44.33339436848958,-16.985716906544525,0.6587285220388879,2,0.08499908447265625,-0.9931259155273438,-0.6337509155273438,-0.32125091552734375,-0.4600009918212926,3,-0.09709624356183322,-41.80064087891966,22.364999771118164,-1.387098891272514,22.34000015258789,-2.2500262261937687,22.024999618530273,-0.09709624356183322
5344,2001-02-23,21.920000076293945,22.405000686645508,21.520000457763672,22.100000381469727,1550400.0,-0.005444683949575424,1.2405043120515322,0.42353089012754574,73.2415939599468,67.55620884981371,0.0357177654792693,-0.6569308409859325,-0.010966214282639442,-0.6735246277814788,13.064415598073193,0.8850002288818359,0.7600050156059517,0.5094377517700188,-0.8257980699151801,1.8446735734552178,-0.15818015907257887,1.1770556626126165,0.9549999237060547,29.520277023127488,-35.566589509514515,0.6676179108425987,2,0.2049999237060547,-0.8262500762939453,-1.0606250762939453,-0.2012500762939453,0.09499931335449574,4,-0.09397807749874221,-2.326726241284757,22.040000915527344,-41.80064087891966,22.364999771118164,-1.387098891272514,22.34000015258789,-0.09397807749874221
5345,2001-02-26,22.0049991607666,22.3700008392334,21.90999984741211,22.020000457763672,957600.0,0.0038776954460224555,-3.487816224564799,0.08334039757555207,72.95207570909467,67.97796197290444,-0.058576705480128055,-0.7115658579746693,-0.11692399843107637,-0.7781199339926808,12.747000413601356,0.46000099182128906,0.7996934538476808,0.5519993782043464,-0.8030086007708945,1.9070073571795874,-0.12550461128327584,1.2295033676919687,0.8429008483886733,35.79327430638645,-31.641767777942263,0.6775039894876212,2,0.12000083923339844,-0.9112491607666016,-1.2471866607666016,-0.28624916076660156,0.07999992370605469,0,-0.06930241657310499,1.2405043120515322,21.920000076293945,-2.326726241284757,22.040000915527344,-41.80064087891966,22.364999771118164,-0.06930241657310499
5346,2001-02-27,22.420000076293945,22.450000762939453,22.0,22.0,1500200.0,0.018859392472382552,-1.1428603866467455,-27.99758423394787,75.2824922682356,69.24816163834754,-0.43550508906898244,-1.096131347733774,-0.5605826101347517,-1.196531550761616,12.680790540315574,0.4500007629394531,0.7764472249727348,0.9120002746582045,-0.5080161790966073,2.3320167284130164,0.2019920477807986,1.6220085015356105,0.4013419418334969,66.42065849298292,-1.1161989392078056,0.7100082268774066,2,-0.2950000762939453,-1.0606250762939453,-1.6621875762939453,-0.7012500762939453,-0.38500022888183594,1,-0.06668157154977694,-3.487816224564799,22.0049991607666,1.2405043120515322,21.920000076293945,-2.326726241284757,22.040000915527344,-0.06668157154977694
5347,2001-02-28,22.405000686645508,22.60000038146973,22.11000061035156,22.5,1372800.0,-0.0006690182692861146,2.3220314874082377,-0.22618880023251484,72.98939699420379,70.70406067917779,-0.3726923129085513,-1.0204310825489635,-0.5750060704956894,-1.1780790816204316,12.429539588310028,0.48999977111817117,0.7096223157311456,0.8252508163452141,-0.6249997302619619,2.27550136295239,0.1001255430416279,1.5503760896488004,0.3903145002746591,67.04548738548681,-0.1186167321872631,0.7251252733035878,2,-0.2800006866455078,-0.9175004959106445,-1.6471881866455078,-0.6862506866455078,-0.4050006866455078,2,-0.0636019237106541,-1.1428603866467455,22.420000076293945,-3.487816224564799,22.0049991607666,1.2405043120515322,21.920000076293945,-0.0636019237106541
5348,2001-03-01,22.405000686645508,22.57500076293945,22.100000381469727,22.299999237060547,1610400.0,0.0,1.1348254889438651,-1.1052864055253278,66.2239350155157,71.75643288560126,-0.30436856878290897,-0.9136971995426357,-0.6040281209000717,-1.1636135310360203,11.399849397467388,0.475000381469723,0.6707805753030271,0.7277507781982422,-0.6651770656600746,2.120678622056559,0.031286856269083785,1.4242147001274006,0.36480820569152783,81.94447142597252,17.88024631544704,0.6964639219291577,3,-0.20750045776367188,-0.9175004959106445,-1.6471881866455078,-0.6862506866455078,-1.0799999237060547,3,-0.04240128247376951,2.3220314874082377,22.405000686645508,-1.1428603866467455,22.420000076293945,-3.487816224564799,22.0049991607666,-0.04240128247376951
5349,2001-03-02,22.475000381469727,22.72500038146973,22.149999618530273,22.625,1291400.0,0.0031242888943958658,2.285715064223037,-1.4285480736044758,60.089705276086605,71.76323961444606,-0.26419577682818485,-0.8737326763665578,-0.70384227040309,-1.2225855605193274,10.390887024617664,0.5750007629394567,0.6687153625014375,0.699500465393065,-0.6221452884989205,2.0211462192850504,0.03867758844707225,1.3603233423390577,0.26981234217584316,69.3251734749994,8.649958277774914,0.6608228769459921,3,-0.2775001525878906,-0.9875001907348633,-1.7093753814697266,-0.7562503814697266,-0.6949996948242188,4,-0.03982204416341584,1.1348254889438651,22.405000686645508,2.3220314874082377,22.405000686645508,-1.1428603866467455,22.420000076293945,-0.03982204416341584
5350,2001-03-05,22.424999237060547,22.649999618530273,22.375,22.424999237060547,802200.0,-0.002224744986006999,-4.5000762951094835,-0.0,62.616791609810036,70.978004026131,-0.1692904214526436,-0.7001417333863316,-0.6868661778772989,-1.1627334967432787,9.460341581003611,0.27499961853027344,0.6918822406976943,0.5482493400573745,-0.6324612172690003,1.7289598973837492,-0.042105938605814686,1.1386046187205636,0.30000114440918324,58.62055357805232,0.10764669082735878,0.5903552786631882,3,-0.22749900817871094,-0.9374990463256836,-1.5890617370605469,-0.7062492370605469,0.05000114440917969,0,-0.018283159926914205,2.285715064223037,22.475000381469727,1.1348254889438651,22.405000686645508,2.3220314874082377,22.405000686645508,-0.018283159926914205
5351,2001-03-06,22.440000534057614,22.625,22.309999465942386,22.475000381469727,1399800.0,0.0006689541809337118,-1.135582480958997,-100.0,63.915079910606536,68.97525969955971,-0.18843038486694397,-0.5944015076661024,-0.7716667766410872,-1.1726863680599884,8.60234615762302,0.31500053405761363,0.7441136093136542,0.46725063323974325,-0.549869136189848,1.4843704026693345,-0.04130925147505238,0.9758105179545389,0.2849998474121165,54.40002441406162,-2.5538349143031525,0.5085598847147962,3,-0.2600002288818324,-0.9525003433227504,-1.6040630340576136,-0.7212505340576136,-0.18500137329101207,1,-0.01582002857112974,-4.5000762951094835,22.424999237060547,2.285715064223037,22.475000381469727,1.1348254889438651,22.405000686645508,-0.01582002857112974
5352,2001-03-07,21.924999237060547,22.440000534057614,21.899999618530273,22.184999465942386,5299600.0,-0.022950146378804215,-2.4838828762866707,7.428610354222781,53.1372481554838,66.71647987766482,0.28786527335955014,0.02381329035625157,-0.3328808168410049,-0.6575759937763976,7.602166929866465,0.5400009155273402,0.7389418327876847,-0.11250066757202148,-0.9111151634113526,0.6861138282673096,-0.511807915491687,0.28680658034764406,0.7759011459350624,3.0302539892448626,-51.3005994735443,0.3993072479196656,3,0.19750118255615234,-0.4374990463256836,-0.8496866226196289,-0.20624923706054688,0.29000091552734375,2,0.005017131775568062,-1.135582480958997,22.440000534057614,-4.5000762951094835,22.424999237060547,2.285715064223037,22.475000381469727,0.005017131775568062
5353,2001-03-08,21.225000381469727,21.975000381469727,21.225000381469727,21.975000381469727,3059800.0,-0.031926972859711134,1.0,2.8846128452480992,43.993527403877174,63.4666947047682,0.9611765861286621,0.790737949603173,0.2650782979930426,0.039959507471404976,7.3507057160301,0.75,0.6490814890260097,-0.8292495727539055,-1.5352041033617567,-0.12329504214605436,-1.1822268380578294,-0.4762723074499817,1.4522820030212458,0.0,-55.85193242026235,0.352977265303925,3,0.75,0.2624998092651367,-0.1262502670288086,0.49374961853027344,1.364999771118164,3,0.03651352671856145,-2.4838828762866707,21.924999237060547,-1.135582480958997,22.440000534057614,-4.5000762951094835,22.424999237060547,0.03651352671856145
5354,2001-03-09,20.80500030517578,21.0,20.604999542236328,20.75,2907800.0,-0.019787989104613768,-1.2898496240601505,-0.073333740234375,30.130314712360118,58.70872126068659,1.3481538022731208,1.2143217524025616,0.5659800071964156,0.4490412602373013,7.919251163952993,0.6200008392333984,0.5052468921449673,-1.211999702453614,-2.08810000626033,-0.3358993986468981,-1.650049854356972,-0.773949550550256,1.8141907991943427,9.7799880429298,-42.600629451425206,0.4380501519033575,3,0.8599996566772461,0.7199993133544922,0.2937498092651367,0.9137496948242188,2.2350006103515625,4,0.0249940134648452,1.0,21.225000381469727,-2.4838828762866707,21.924999237060547,-1.135582480958997,22.440000534057614,0.0249940134648452
5355,2001-03-12,21.174999237060547,21.31999969482422,21.030000686645508,21.049999237060547,3065600.0,0.017784134893414016,-2.5152012577162277,2.272714662227771,31.359985351562457,53.82844271438957,0.9476985527878199,0.8193883222715428,0.08275631794327154,0.06168213782765264,8.533953176424806,0.5149993896484375,0.4101620153184129,-0.799500751495362,-1.7530147011085084,0.15401319811778436,-1.2762577263019352,-0.32274377668878884,1.3233403735815479,28.217800279870296,-19.160688046570705,0.4767569748065725,3,0.49000072479248047,0.38250064849853516,0.056563377380371094,0.5437507629394531,1.4450016021728516,0,0.02857149805824255,-1.2898496240601505,20.80500030517578,1.0,21.225000381469727,-2.4838828762866707,21.924999237060547,0.02857149805824255
5356,2001-03-13,20.90999984741211,21.149999618530273,20.90999984741211,21.125,1441800.0,-0.01251472959605282,-1.2325544259328258,-1.720001220703125,28.380385992974794,48.87188593647524,1.0906752611817083,1.062049747980133,0.23919153528477466,0.3120948949233835,9.00769140226188,0.2649993896484375,0.3126481494875861,-1.0157501220703118,-2.081609410090298,0.050109165949674406,-1.5486797660803049,-0.4828204780603187,1.474739359125639,16.62126105300143,-27.22848691191025,0.5329296440099931,3,0.755000114440918,0.7075004577636719,0.37781286239624023,0.8087501525878906,1.4699993133544922,1,0.07484459806207533,-2.5152012577162277,21.174999237060547,-1.2898496240601505,20.80500030517578,1.0,21.225000381469727,0.07484459806207533
5357,2001-03-14,20.520000457763672,20.854999542236328,20.489999771118164,20.850000381469727,1624600.0,-0.01865133393086582,1.1470685583174853,1.5348822767516546,27.842560896131204,44.607288812099185,1.3244478757333944,1.4201097791218267,0.5199011777970668,0.7025558071345834,9.717327222359167,0.4200000762939453,0.19457248821212048,-1.3392495155334458,-2.5770926995126793,-0.10140633155421241,-1.9581711075230608,-0.7203279235438309,1.7579543689159927,2.0202474286125294,-40.04291620062312,0.618921591989616,3,1.0874996185302734,1.0974998474121094,0.7521872520446777,1.1987495422363281,1.9249992370605469,2,0.08455159182740157,-1.2325544259328258,20.90999984741211,-2.5152012577162277,21.174999237060547,-1.2898496240601505,20.80500030517578,0.08455159182740157
5358,2001-03-15,20.98500061035156,21.049999237060547,20.549999237060547,20.600000381469727,1640400.0,0.022660825643985527,-1.0618449667887102,-1.1666676299742689,37.615899861912915,42.11019932163544,0.7116785839127324,0.9419733655593809,-0.02000821129736252,0.24621452315365744,10.342436898673284,0.529998779296875,0.027391979448481152,-0.8352494239807164,-2.1332822412526333,0.46278339329120044,-1.4842658326166749,-0.186233015344758,1.149917811883185,59.6386608113352,15.328421152601095,0.6490164086359584,3,0.5849990844726598,0.6974992752075231,0.18562459945679066,0.733749389648441,1.9399986267089915,3,0.05861327169223873,1.1470685583174853,20.520000457763672,-1.2325544259328258,20.90999984741211,-2.5152012577162277,21.174999237060547,0.05861327169223873
5359,2001-03-16,20.780000686645508,20.989999771118164,20.690000534057614,20.75,1545200.0,-0.0097688786153729,-2.999999999999858,0.07792381509133046,34.27473260395411,38.96108165431812,0.7274577345353244,1.141300067896438,0.16357968965255765,0.4587691574553503,11.314701854316832,0.2999992370605504,-0.13948599668097117,-0.9994994163513198,-2.3761003679617865,0.3771015352591469,-1.6877998921565514,-0.3111989405460882,1.2233242434999099,34.939872552331444,-10.016121987983091,0.6883004758052326,3,0.7774991989135742,0.9024991989135742,0.3281245231628418,0.9387493133544922,2.3349990844726562,4,0.08710295505936139,-1.0618449667887102,20.98500061035156,1.1470685583174853,20.520000457763672,-1.2325544259328258,20.90999984741211,0.08710295505936139
5360,2001-03-19,20.65999984741211,20.799999237060547,20.55500030517578,20.674999237060547,1251200.0,-0.005774823641392812,-1.1777830524566817,-0.4999682115836989,25.555554966867675,34.69891221612492,0.6378398514674082,1.216147766088092,0.3157415432575448,0.580713871196707,11.758277113217241,0.24499893188476562,-0.2817587806326145,-1.0512502670288093,-2.509529205493056,0.4070286714354374,-1.7803897362609327,-0.32211079779668594,1.2222590700111269,25.757593272259633,-15.802358935891966,0.729139469232123,3,0.8050003051757812,1.0225000381469727,0.32312536239624023,1.0587501525878906,2.549999237060547,0,0.11519850366375262,-2.999999999999858,20.780000686645508,-1.0618449667887102,20.98500061035156,1.1470685583174853,20.520000457763672,0.11519850366375262
5361,2001-03-20,20.649999618530273,20.899999618530273,20.3799991607666,20.674999237060547,1302800.0,-0.00048403818759412687,1.1894738532828455,1.6667090539165819,25.59109218088122,31.63822821894685,0.41038234680754115,1.1521152196470865,0.3463604530124087,0.5951144253292142,11.92398472835387,0.5200004577636719,-0.41828402600133785,-0.9767504692077651,-2.476881260740356,0.5233803223248259,-1.7268158649740606,-0.2266850734414696,1.1208785671885586,40.29857119676149,1.8813043990207419,0.7500653957662962,3,0.5275001525878906,0.9774999618530273,0.05187559127807617,1.0687503814697266,2.784999847412113,1,0.09539957661477838,-1.1777830524566817,20.65999984741211,-2.999999999999858,20.780000686645508,-1.0618449667887102,20.98500061035156,0.09539957661477838
5362,2001-03-21,20.665000915527344,21.07999992370605,20.5,20.524999618530273,1929000.0,0.000726455073810639,-5.105245193996851,-5.60013733119707,25.90029698612699,29.627869283641274,0.22110602732184148,1.0574396251056442,0.3354508702202246,0.5886371455446593,11.53937322320916,0.5799999237060511,-0.5711499460741507,-0.8767492294311516,-2.393311333969713,0.6398128751074097,-1.635030281700434,-0.11846817716186919,0.9667893676962649,40.71449201911727,7.48078487104614,0.7582810522692809,3,0.1849985122680664,0.962498664855957,0.12937402725219727,1.0537490844726562,2.7099990844726562,2,0.08299047516376534,1.1894738532828455,20.649999618530273,-1.1777830524566817,20.65999984741211,-2.999999999999858,20.780000686645508,0.08299047516376534
5363,2001-03-22,19.899999618530273,20.75,19.53499984741211,20.540000915527344,1543600.0,-0.03701917556762657,1.2924542730928754,-4.5713954850751355,20.09293497475913,28.512604868352277,0.8698660881572451,1.7432757595559352,1.090701686624989,1.366782073194777,12.070310190718917,1.2150001525878906,-0.7643311615228008,-1.5347504615783691,-3.198159998357635,0.12865907520089692,-2.3664552299680004,-0.7030456931887379,1.6066115524476352,23.624579488287452,-4.835445727936936,0.8317047683896327,3,0.5275001525878906,1.3050003051757812,0.9131250381469727,1.8187503814697266,3.319999694824215,3,0.12788945352160308,-5.105245193996851,20.665000915527344,1.1894738532828455,20.649999618530273,-1.1777830524566817,20.65999984741211,0.12788945352160308
5364,2001-03-23,19.86000061035156,19.98500061035156,19.399999618530273,19.649999618530273,1592400.0,-0.0020100004495210433,1.5434770890605738,-0.3281258847546473,20.139727100502682,27.265909507123414,0.8512365516179408,1.7086343668089086,1.1253215636257643,1.4148358225038926,13.385943296934116,0.5850009918212855,-0.9110162598218139,-1.4717494964599638,-3.2591387750151846,0.315639782095257,-2.365444135737576,-0.5780548571823516,1.4100172017984534,27.38100644411227,2.623060365766129,0.8936946392776107,3,0.4149990081787145,1.2774991989135778,0.9693741798400914,1.858749389648441,3.389999389648441,4,0.1543302382937206,1.2924542730928754,19.899999618530273,-5.105245193996851,20.665000915527344,1.1894738532828455,20.649999618530273,0.1543302382937206
5365,2001-03-26,20.479999542236328,20.655000686645508,20.149999618530273,20.149999618530273,1043200.0,0.031218474966290266,-2.0606132416264487,1.571420786368906,29.99998832235441,27.445865321498925,0.1366550506469224,1.0208688553473984,0.5604310931083916,0.7965992006636426,14.339780704549415,0.7950000762939489,-0.968447057170188,-0.7755005836486824,-2.572049649934794,1.021048482637429,-1.673775116791738,0.12277394949437337,0.5282157228069195,64.2856980667664,41.48953593180689,0.8982745331430559,3,-0.23999977111816406,0.6575002670288086,0.3793754577636719,1.2387504577636719,2.2350006103515625,0,0.12866212342669336,1.5434770890605738,19.86000061035156,1.2924542730928754,19.899999618530273,-5.105245193996851,20.665000915527344,0.12866212342669336
5366,2001-03-27,20.924999237060547,21.045000076293945,20.600000381469727,20.600000381469727,2134800.0,0.021728501209508755,-1.7384693033164509,0.9848452446319683,39.648028874821804,28.757583985797883,-0.3419532678581092,0.482882401956644,0.16173548656307446,0.35796325231035553,15.01426408622778,0.5650005340576172,-0.9336646297465734,-0.25575084686279226,-1.9708518829242152,1.4593501891986307,-1.113301364893502,0.6017996711679174,-1.5249996185302734,90.77377032801868,62.772551804300214,0.8575505180307107,3,-0.6849994659423828,0.21250057220458984,-0.06562423706054688,0.7937507629394531,1.5300006866455043,1,0.10919951879210177,-2.0606132416264487,20.479999542236328,1.5434770890605738,19.86000061035156,1.2924542730928754,19.899999618530273,0.10919951879210177
5367,2001-03-28,20.979999542236328,21.084999084472656,20.600000381469727,20.75,1797600.0,0.002628449566601132,1.2045464397492696,0.707693391160435,47.07286893072244,29.808358326776716,-0.36301568140555673,0.33270895567550696,0.1556405030451593,0.30871317691287103,15.494268619895257,0.4849987030029297,-0.929420947348131,-0.12950048446655416,-1.7460233777984264,1.4870224088653181,-0.9377619311324921,0.6787609621993838,-1.547099914550781,93.768571186009,59.654920294959666,0.8082614466659365,3,-0.7375001907348633,0.1575002670288086,0.07062482833862305,0.7387504577636719,1.9200000762939453,2,0.1170162048270651,-1.7384693033164509,20.924999237060547,-2.0606132416264487,20.479999542236328,1.5434770890605738,19.86000061035156,0.1170162048270651
5368,2001-03-29,21.45499992370605,21.5,20.709999084472656,20.98500061035156,1667200.0,0.022640628781400496,1.8214345318986975,2.0434793425439106,57.665090254932416,32.4072869546632,-0.8541594784239379,-0.22884531211974846,-0.2629192540088461,-0.15122983909590815,15.793262482601772,0.7900009155273438,-0.8761802099921567,0.39299993515014364,-1.1154581764467615,1.9014580467470488,-0.36122912064830714,1.1472289909485944,-1.9560163177490182,97.85713961335308,58.15941711063955,0.7542290557984525,3,-1.0050001144409144,-0.3350000381469691,-0.17687511444091442,0.26375007629394887,1.3250007629394602,3,0.0894896333312265,1.2045464397492696,20.979999542236328,-1.7384693033164509,20.924999237060547,-2.0606132416264487,20.479999542236328,0.0894896333312265
5369,2001-03-30,21.57999992370605,21.84499931335449,21.45499992370605,21.45499992370605,1217800.0,0.0058261477718246635,-5.239990234375,0.26595783535904877,55.06884357405067,35.686541244350195,-0.9540770590825893,-0.44726598488312774,-0.3389367856056289,-0.25380608521641435,15.868815543337849,0.3899993896484375,-0.7821396598333834,0.562749958038328,-0.8168053047812727,1.9423052208579286,-0.12702767337147236,1.2525275894481283,-1.9609553341064405,84.36581490500386,41.430752741553896,0.6897776314098,3,-0.9575004577636683,-0.5174999237060511,0.005937576293948865,0.13875007629394887,0.9799995422363352,4,0.07599626484923516,1.8214345318986975,21.45499992370605,1.2045464397492696,20.979999542236328,-1.7384693033164509,20.924999237060547,0.07599626484923516
5370,2001-04-02,22.01499938964844,22.09499931335449,21.53499984741211,21.850000381469727,1363000.0,0.020157528613544473,2.4461626944769392,1.319992065429716,63.26529771118217,39.8725640810503,-1.3149363505530616,-0.9639802954035197,-0.7249337491618668,-0.6626266994325576,16.06669411847165,0.5599994659423793,-0.7438488522402977,1.0182494163513205,-0.2832000867454063,2.3196989194480473,0.3675246648029571,1.668974167899684,-2.2178784221484413,94.64883071152494,46.386504924647056,0.6507247515483632,4,-1.2674999237060582,-0.952499389648441,-0.40562438964844105,-0.29624938964844105,1.085000991821289,0,0.05609814420127868,-5.239990234375,21.57999992370605,1.8214345318986975,21.45499992370605,1.2045464397492696,20.979999542236328,0.05609814420127868
5371,2001-04-03,22.084999084472656,22.25,21.450000762939453,21.924999237060547,1369400.0,0.0031796364644520736,2.265291823341196,0.9697018738367784,70.35108101243719,44.811540083973654,-1.2962940526534723,-1.1193279869184458,-0.7551889989615148,-0.702281911063757,16.470997349664884,0.7999992370605469,-0.6662153510712017,1.1059991836547844,-0.12007061676694875,2.3320689840765176,0.49296428344391785,1.719034083865651,-2.0580902823872087,89.99994220154322,34.405795659528565,0.6130349002108665,4,-1.2599992752075195,-1.0224990844726562,-0.47562408447265625,-0.36624908447265625,1.2300014495849574,1,0.028526198516266588,2.4461626944769392,22.01499938964844,-5.239990234375,21.57999992370605,1.8214345318986975,21.45499992370605,0.028526198516266588
5372,2001-04-04,22.03499984741211,22.26499938964844,21.73500061035156,21.975000381469727,1329000.0,-0.0022639456252321333,1.038462525996867,0.37499701976491906,65.30610996558991,49.83522619406596,-1.1527473158407275,-1.1179849073307189,-0.6702440431919499,-0.6234177909406462,17.61960559626779,0.5299987792968821,-0.5401867913899352,1.0504999160766602,-0.19428204538240834,2.2952818775357287,0.4281089353471259,1.6728908968061944,-1.741320101576914,85.2090355564058,28.881998524209436,0.6223909807295342,4,-1.202500343322754,-0.9724998474121094,-0.2928123474121094,-0.3162498474121094,1.5799999237060547,2,0.019060589026655528,2.265291823341196,22.084999084472656,2.4461626944769392,22.01499938964844,-5.239990234375,21.57999992370605,0.019060589026655528
5373,2001-04-05,22.0,22.024999618530273,21.575000762939453,21.924999237060547,1097400.0,-0.0015883752055582123,6.199981689453125,1.2500238420701275,68.71164459661622,55.23210591585636,-0.8812038276568579,-1.0771743514212986,-0.6150961988529282,-0.5609604610701062,17.701701247029554,0.45999908447265625,-0.4052054502750124,0.9767500877380364,-0.3454019719524304,2.298902147428503,0.315674057892803,1.6378261175832698,-1.4303355040309498,67.48468267750044,8.10315683728605,0.661076029845233,4,-0.7925004959106445,-0.9375,-0.19374990463256836,-0.28125,2.2999992370605504,3,0.04090907356955786,1.038462525996867,22.03499984741211,2.265291823341196,22.084999084472656,2.4461626944769392,22.01499938964844,0.04090907356955786
5374,2001-04-06,21.325000762939453,22.200000762939453,20.899999618530273,22.100000381469727,1832000.0,-0.03068178350275208,1.6666679708361618,-10.333223132088907,58.715611466694114,58.42273070967188,0.026216662648497646,-0.3807413370520898,0.06657828287034562,0.13685197780442238,17.00411995290989,1.3000011444091797,-0.2796835918660854,0.27575082778930593,-1.0487796342847773,1.6002812898633891,-0.3865144032477339,0.9380160588263458,-0.517989381855287,31.13562019582108,-31.15660239403015,0.6622652310370413,4,0.1074991226196289,-0.2625007629394531,0.5174994468688965,0.3937492370605469,2.6799983978271484,4,0.06822977123802465,6.199981689453125,22.0,1.038462525996867,22.03499984741211,2.265291823341196,22.084999084472656,0.06822977123802465
5375,2001-04-09,21.780000686645508,22.13500022888184,21.274999618530273,21.274999618530273,1293000.0,0.021336455213488037,-2.40593580746774,-0.6516146021761012,63.26292856036311,61.0466084525098,-0.25142551763456567,-0.8306815823157336,-0.37632162822200144,-0.29245733759751147,16.8292245848206,0.860000610351566,-0.02006591984350692,0.7005006790161126,-0.6631779314266275,2.0641792894588527,0.01866137379474253,1.3823399842374826,-0.8800010681152344,64.46895352915433,-0.5803129817447257,0.6818393052213702,4,-0.3475008010864258,-0.7550010681152344,0.0624995231628418,-0.06125068664550781,2.6199989318847656,0,0.03581261500028954,1.6666679708361618,21.325000762939453,6.199981689453125,22.0,1.038462525996867,22.03499984741211,0.03581261500028954
5376,2001-04-10,22.475000381469727,22.75,22.20499992370605,22.75,2281000.0,0.03190999416498452,2.963642416718133,-0.5445525482879222,68.3198448173944,63.407383551028914,-0.7861026244013978,-1.478212523310816,-1.0561748269506666,-0.950977564499123,16.462828198822766,0.9699993133544922,0.28129736600763167,1.3172503471374526,-0.17866842213518197,2.813169116410087,0.5692909625011353,2.06520973177377,-1.5750007629394531,85.1351588202484,16.305136164990486,0.7479593846363177,4,-0.7450008392333984,-1.4000005722045898,-0.632500171661377,-0.7562503814697266,2.2749996185302734,1,0.027808675835009344,-2.40593580746774,21.780000686645508,1.6666679708361618,21.325000762939453,6.199981689453125,22.0,0.027808675835009344
5377,2001-04-11,22.2549991607666,22.434999465942386,21.989999771118164,22.375,1496000.0,-0.009788708207743246,2.708334326744947,0.43636729343385655,76.79182412973623,65.53257620378488,-0.4092611923098737,-1.1821757468141882,-0.8119879709373308,-0.6983996658613734,15.461781260176169,0.4850006103515625,0.5151381945488964,1.010499191284179,-0.5302553523914781,2.551253734959836,0.2401219194463522,1.7808764631220058,-1.0589994812011732,73.24320339652326,-1.2510954340492049,0.770377271837828,4,-0.42999935150146484,-1.1799993515014648,-0.4212489128112793,-0.5362491607666016,2.4800014495849574,2,0.04762980962765839,2.963642416718133,22.475000381469727,-2.40593580746774,21.780000686645508,1.6666679708361618,21.325000762939453,0.04762980962765839
5378,2001-04-12,22.21500015258789,22.350000381469727,21.959999084472656,21.975000381469727,2118400.0,-0.0017973044119105053,-1.8888731906837433,-1.9999841055392196,76.79182412973628,67.94624070997217,-0.2795126521313591,-1.1017930188920495,-0.7311669543211003,-0.6277217407510882,14.742835009488642,0.3900012969970703,0.6708789582736543,0.909000205993653,-0.6853996925093249,2.503400104496631,0.1118002567421641,1.706200155245142,-0.7703604217529296,71.08109529214904,-8.985540850147075,0.7971999492514886,4,-0.3900003433227539,-1.140000343322754,-0.4099998474121094,-0.4962501525878906,2.8299999237060547,3,0.06302046405195205,2.708334326744947,22.2549991607666,2.963642416718133,22.475000381469727,-2.40593580746774,21.780000686645508,0.06302046405195205
5379,2001-04-16,22.59000015258789,22.70000076293945,22.23500061035156,22.299999237060547,1057200.0,0.01688048604205461,-1.2142960944595447,1.2083383003918016,75.42170812126516,69.29695297775918,-0.5544878447843438,-1.406343704882424,-1.061918847236349,-0.9790312532435053,14.164677955498247,0.48500061035155895,0.7976129055714019,1.1935002326965325,-0.47876289359194146,2.8657633589850064,0.35736866955229374,2.0296317958407712,-0.9365027786865241,89.15255552322762,6.796867131543664,0.8361315631442372,4,-0.7650003433227539,-1.515000343322754,-0.8587498664855957,-0.8712501525878906,2.434999465942383,0,0.07569717011607735,-1.8888731906837433,22.21500015258789,2.708334326744947,22.2549991607666,2.963642416718133,22.475000381469727,0.07569717011607735
5380,2001-04-17,23.040000915527344,23.20000076293945,22.59000015258789,22.59000015258789,1462200.0,0.01992035236387113,-1.7111092273131703,1.5517218699850044,75.45129121343214,69.86364300009195,-0.9429645628560941,-1.759087922217578,-1.4579839637974175,-1.405977099466611,13.61364597956598,0.610000610351559,0.8547985705177155,1.524500942230226,-0.2619183954993609,3.310920279959813,0.6312912733654308,2.4177106110950213,-1.211063121450195,87.09680396481895,5.566108669463034,0.893209668864794,4,-0.9900007247924805,-1.7400007247924805,-1.4450011253356934,-1.3212509155273438,2.3599987030029297,1,0.041883602729760216,-1.2142960944595447,22.59000015258789,-1.8888731906837433,22.21500015258789,2.708334326744947,22.2549991607666,0.041883602729760216
5381,2001-04-18,22.6200008392334,23.239999771118164,22.395000457763672,23.07500076293945,2177200.0,-0.018229169253673683,1.1528701420188792,-1.0111092273131783,68.14161308576615,70.17869890233376,-0.49069551892221597,-1.2479142330526898,-0.9916852201045536,-0.9611385411620219,12.69734840401481,0.8449993133544922,0.9154120875930651,1.0060008049011238,-0.7966541258397832,2.8086557356420307,0.10467333953067026,1.9073282702715773,-0.5442717107610342,51.56260943034382,-27.246072809896226,0.9013274653704536,4,-0.5500011444091797,-1.3000011444091797,-1.0087509155273438,-0.9012508392333984,2.829999923706051,2,0.07869136663379539,-1.7111092273131703,23.040000915527344,-1.2142960944595447,22.59000015258789,-1.8888731906837433,22.21500015258789,0.07869136663379539
5382,2001-04-19,22.3799991607666,22.76499938964844,22.149999618530273,22.649999618530273,2062800.0,-0.010610153384721599,1.4599990844726356,0.5934076989826121,60.79345705950486,69.29890028709916,-0.21971451772628825,-0.9200108807477818,-0.7107652659934196,-0.6999366805493281,11.957119059325569,0.6149997711181676,0.8982808764374006,0.6802492141723633,-1.0952878984509695,2.455786326795696,-0.20751934213930312,1.5680177704840297,0.8600006103515625,32.81248835847406,-41.78617084117338,0.8877685563116666,4,-0.3099994659423828,-1.0599994659423828,-0.7387490272521973,-0.6768741607666016,2.795000076293949,3,0.10589816479475767,1.1528701420188792,22.6200008392334,-1.7111092273131703,23.040000915527344,-1.2142960944595447,22.59000015258789,0.10589816479475767
5383,2001-04-20,22.44499969482422,22.70499992370605,22.13500022888184,22.399999618530273,1418200.0,0.0029044028818181467,1.0176961275795602,-0.16666666666666666,60.23668275761509,69.46790820831261,-0.24021474541575216,-0.8269695612803041,-0.7416304331825856,-0.741646908897458,10.05222915268069,0.5699996948242116,0.8489907072228853,0.6179997444152825,-0.9692502346625318,2.205249723493097,-0.17562524512362643,1.4116247339541914,0.7950000762939453,28.054261933447943,-43.43725310205801,0.7936249895389076,4,-0.1875,-1.125,-0.8324995040893555,-0.7731246948242188,2.505001068115231,4,0.10202721972214635,1.4599990844726356,22.3799991607666,1.1528701420188792,22.6200008392334,-1.7111092273131703,23.040000915527344,0.10202721972214635
5384,2001-04-23,22.92499923706055,22.92499923706055,22.565000534057614,22.625,1075400.0,0.021385589162962626,1.3999974568620126,6.666638409697871,60.65573477583072,69.17822001003124,-0.524548541240538,-1.1231585816617446,-1.2024901976203815,-1.1928336567311355,8.022457248050634,0.4799995422363317,0.8478818869575733,0.9447493553161657,-0.4189744210833055,2.308473131715637,0.26288746711643185,1.6266112435158995,0.27080055236816136,71.4931525292664,2.8098104647886544,0.6818618881997354,4,-0.32499980926514027,-1.6049995422363317,-1.2987494468689,-1.4562492370605504,2.275001525878899,0,0.09247550315317787,1.0176961275795602,22.44499969482422,1.4599990844726356,22.3799991607666,1.1528701420188792,22.6200008392334,0.09247550315317787
5385,2001-04-24,23.114999771118164,23.32500076293945,22.73500061035156,23.024999618530273,1240000.0,0.008287918882477374,1.313716397145753,0.30000127156898543,61.73121164394721,68.44614965742598,-0.5646429548657856,-1.1653794121143193,-1.3860615351370882,-1.3601086403336957,7.313544172197394,0.5900001525878906,0.8467569742994385,1.002999877929689,-0.2555307587913731,2.261530514650751,0.3737345595691579,1.63226519629022,-0.9799995422363246,82.35286574996454,15.689870543748839,0.6292653183605316,4,-0.4724998474121094,-1.7524995803833008,-1.494999885559082,-1.771249771118164,2.590000152587887,1,0.08263032084467614,1.3999974568620126,22.92499923706055,1.0176961275795602,22.44499969482422,1.4599990844726356,22.3799991607666,0.08263032084467614
5386,2001-04-25,23.209999084472656,23.36000061035156,22.8799991607666,23.20000076293945,832200.0,0.004109855690900499,2.0967698271088895,0.11109227313190062,63.246886958556146,66.94115663840597,-0.6083979650738982,-1.1388019736952408,-1.4688819062467893,-1.4360900331619462,7.214839477968694,0.4800014495849574,0.941303750632283,0.9837491989135749,-0.2353179533506058,2.2028163511777556,0.37421562278148457,1.5932827750456653,-1.0511988449096634,87.75498129241926,22.46973852380239,0.6095335761320911,4,-0.5499992370605469,-1.8299989700317383,-1.63624906539917,-2.1162490844726562,2.315000534057617,2,0.09435590781745073,1.313716397145753,23.114999771118164,1.3999974568620126,22.92499923706055,1.0176961275795602,22.44499969482422,0.09435590781745073
5387,2001-04-26,23.434999465942386,23.60000038146973,23.209999084472656,23.209999084472656,758600.0,0.00969411418978705,-2.466672318060473,22.50381533764974,65.51350134215431,65.68800966200797,-0.7246136076499496,-1.2337021943304052,-1.6777093956553983,-1.6450618147564633,7.284704915355923,0.39000129699707387,0.9896871187993526,1.085999584198003,-0.09861021847432383,2.27060938687033,0.4936946828618396,1.6783044855341664,-1.22815121154785,88.73714004494312,22.749845199258942,0.5923049013361638,4,-0.5674991607666016,-1.9349994659423864,-2.032499790191654,-2.7787494659423864,2.235000610351559,3,0.08598256210440391,2.0967698271088895,23.209999084472656,1.313716397145753,23.114999771118164,1.3999974568620126,22.92499923706055,0.08598256210440391
5388,2001-04-27,23.375,23.60000038146973,23.10000038146973,23.559999465942386,1255200.0,-0.0025602503652532027,2.773566436586265,-0.822218454626375,75.56107412685331,65.70349477373999,-0.5394979320154789,-1.0777423415534102,-1.59916053142112,-1.5652281302140167,7.9235145258361115,0.5,0.9478425292997841,0.9300001144409187,-0.260735803944236,2.1207360328260734,0.33463215524833956,1.5253680736334978,-1.0845626179809535,78.26082950327825,7.540135838366098,0.5953679591925777,4,-0.5074996948242152,-1.875,-2.1362504959106445,-2.71875,1.9150009155273438,4,0.07700531495446206,-2.466672318060473,23.434999465942386,2.0967698271088895,23.209999084472656,1.313716397145753,23.114999771118164,0.07700531495446206
5389,2001-04-30,23.21999931335449,23.479999542236328,23.125,23.42499923706055,1260200.0,-0.006631045417989756,1.2539615261185217,1.1081108946006584,69.40697441275805,65.03190401810953,-0.3193130859493891,-0.836463267252018,-1.421548670548649,-1.393588052482972,8.656369566660475,0.3549995422363281,0.8867166263208048,0.6929994583129861,-0.4725333007384407,1.858532217364413,0.11023307878727095,1.2757658378387013,-0.8509881513684014,56.06922905609324,-14.804363541272686,0.5827663795257138,4,-0.35249900817870383,-1.7199993133544886,-2.4037494659423793,-2.5637493133544886,1.659999847412113,0,0.07450480192693143,2.773566436586265,23.375,-2.466672318060473,23.434999465942386,2.0967698271088895,23.209999084472656,0.07450480192693143
5390,2001-05-01,23.25,23.45000076293945,23.15500068664551,23.274999618530273,761000.0,0.0012920192735861313,-1.7442091535738928,0.12194940406962798,62.72575744193864,64.43014227990648,-0.35357494068871276,-0.8107652091697588,-1.4419856948474106,-1.4110967297071468,9.090042726793202,0.2950000762939382,0.8318798513934063,0.661250114440918,-0.5208122952280121,1.843312524109848,0.07021890960645294,1.252281319275383,-0.8071294848448929,51.388918323231216,-16.950311323712363,0.5910312048344647,5,-0.3824996948242152,-1.375,-2.543750286102295,-2.59375,1.0100002288818395,1,0.08387100055653551,1.2539615261185217,23.21999931335449,2.773566436586265,23.375,-2.466672318060473,23.434999465942386,0.08387100055653551
5391,2001-05-02,22.71500015258789,23.2549991607666,22.70499992370605,23.25,1097400.0,-0.023010746125252002,1.0183526052020178,21.40032043945983,56.84524772523299,63.99145235387627,0.21938877750210395,-0.2383685474339572,-0.9135967104209612,-0.8805603046720982,9.021385606708028,0.5499992370605504,0.752030051523473,0.09475021362304759,-1.0641393646699697,1.253639791916065,-0.48469457552346285,0.674195002769558,-0.20270184545390535,1.1173434376588898,-63.85032449951501,0.5794447891465093,5,0.15250015258789418,-0.6149997711181641,-2.0262503623962402,-2.0587501525878906,1.735000610351559,2,0.13163106982314998,-1.7442091535738928,23.25,1.2539615261185217,23.21999931335449,2.773566436586265,23.375,0.13163106982314998
5392,2001-05-03,22.45499992370605,22.79999923706055,22.280000686645508,22.70000076293945,942400.0,-0.011446190937058787,1.3370837565953286,0.457945624505337,53.35194861032742,63.22648189306653,0.548865783050509,0.057666976371084644,-0.6641708073039112,-0.6275786471550582,8.789703250501791,0.5199985504150426,0.6276711239131529,-0.1862500190734906,-1.3153240602229097,0.9428240220759285,-0.7507870396481984,0.3782870015012172,1.145000457763679,13.257521024188348,-48.83269117185081,0.5645370205747087,5,0.48500061035156605,-0.3549995422363246,-1.7662501335144007,-1.7987499237060511,2.270000457763679,3,0.13671786707882294,1.0183526052020178,22.71500015258789,-1.7442091535738928,23.25,1.2539615261185217,23.21999931335449,0.13671786707882294
5393,2001-05-04,22.899999618530273,22.899999618530273,22.559999465942386,22.57999992370605,1268800.0,0.019817399079766984,1.1250029802350587,-1.306116729336493,54.246564032246155,62.51435181044602,0.19578403418522328,-0.3335512222834929,-1.1043146247864364,-1.075583595557589,8.752106364520223,0.4449996948242223,0.5712481976877086,0.21374969482421946,-0.8788655978331548,1.3063649874815937,-0.33255795150446943,0.7600573411529084,0.6736007690429737,51.66662693019892,-6.711202328576462,0.5463076463286873,5,0.04000091552734375,-0.744999885559082,-2.2100000381469727,-2.2437496185302734,1.9250011444091761,4,0.12096072069460817,1.3370837565953286,22.45499992370605,1.0183526052020178,22.71500015258789,-1.7442091535738928,23.25,0.12096072069460817
5394,2001-05-07,22.78000068664551,23.024999618530273,22.70000076293945,22.92499923706055,656400.0,-0.005240128117192655,-1.1311512316533225,-0.45312090217675866,46.08433579201185,60.775810049119876,0.32749110619192834,-0.10430615259401677,-0.9768855183740115,-0.958320268318726,8.794181330157718,0.32499885559082387,0.5758888038636307,0.021000766754152522,-0.8640240658764959,0.906025599384801,-0.4215116495611717,0.46351318306947675,0.7677277069091808,42.7350399483553,-11.513910116911141,0.44251241631532484,5,0.15999984741210582,-0.5300006866455114,-1.995000839233402,-2.1237506866455114,1.590000152587887,0,0.11018437898262623,1.1250029802350587,22.899999618530273,1.3370837565953286,22.45499992370605,1.0183526052020178,22.71500015258789,0.11018437898262623
5395,2001-05-08,22.559999465942386,22.739999771118164,22.46500015258789,22.65500068664551,804600.0,-0.009657647676547199,1.0754735993551543,0.6551873824338011,49.038440377067886,59.19709376228785,0.5146022905865344,0.18669894535531384,-0.7545975562248337,-0.7463535082065889,8.83554241033814,0.31500053405762074,0.5774546885834759,-0.2380003929138148,-1.0018230935400823,0.5258223077124526,-0.6199117432269503,0.1439109573993207,0.9623743734741232,28.717868461207768,-24.802186028755006,0.3819113503131338,5,0.3800010681152308,-0.30999946594238637,-1.717499732971195,-1.5131244659423864,1.25,1,0.1028368683397618,-1.1311512316533225,22.78000068664551,1.1250029802350587,22.899999618530273,1.3370837565953286,22.45499992370605,0.1028368683397618
5396,2001-05-09,23.10000038146973,23.145000457763672,22.54999923706055,22.54999923706055,936200.0,0.023936211361288207,-1.1636363005836345,-5.7894113395438485,60.52632753060958,58.64296333878287,-0.04765418413960987,-0.32051049401205844,-1.2993684916041701,-1.2973180535462916,9.071188017384483,0.5950012207031214,0.5548284141277939,0.27075052261352894,-0.4885585419457463,1.0300595871728042,-0.10890400966610869,0.6504050548931666,0.3975259948913603,94.79767766461126,37.06132267499561,0.379654532279637,5,-0.15999984741211293,-0.8500003814697301,-2.1950006484985387,-2.00625038146973,1.2399997711181605,2,0.050216442781647386,1.0754735993551543,22.559999465942386,-1.1311512316533225,22.78000068664551,1.1250029802350587,22.899999618530273,0.050216442781647386
5397,2001-05-10,23.315000534057614,23.334999084472656,23.0,23.29999923706055,888200.0,0.009307365759195108,11.182139760707473,0.02727502869685453,62.18488023512194,57.15671957303494,-0.3145439121152904,-0.47645432958925227,-1.5162551418227679,-1.5221429254830703,9.749541408933961,0.33499908447265625,0.5151198693716097,0.43275060653686026,-0.3054724980028567,1.1709737110765772,0.063639054267,0.8018621588067205,0.1581753285091665,97.70131322210732,34.7145599244769,0.3691115522698586,5,-0.43500041961669567,-1.0650005340576136,-2.3712506294250453,-2.2212505340576136,0.9699993133544957,3,0.048681115285580834,-1.1636363005836345,23.10000038146973,1.0754735993551543,22.559999465942386,-1.1311512316533225,22.78000068664551,0.048681115285580834
5398,2001-05-11,23.614999771118164,23.670000076293945,23.35000038146973,23.375,1125000.0,0.012867219823663456,-1.2069019948304394,15.998601398608976,60.17699513373089,56.13116631980971,-0.6447179889500276,-0.702193161724523,-1.814693754663196,-1.8298231700579137,10.687655985818727,0.3549995422363317,0.4650542752049276,0.6627498626708999,-0.0745743960564269,1.4000741213982266,0.2940877333072365,1.0314119920345632,-1.3349990844726562,95.43565903252306,32.14002865974973,0.3686621293636634,5,-0.6399993896484375,-1.3299999237060547,-2.6675000190734863,-2.4774999618530273,1.090000152587887,4,0.04700404916832257,11.182139760707473,23.315000534057614,-1.1636363005836345,23.10000038146973,1.0754735993551543,22.559999465942386,0.04700404916832257
5399,2001-05-14,24.29999923706055,24.29999923706055,23.614999771118164,23.614999771118164,2221200.0,0.029006964750436293,-1.0000000000000104,2.8541671633725283,65.2509574791382,56.411744101720764,-1.2967788001224854,-1.3202027254285724,-2.4923973106914126,-2.519097357540158,11.450736284687672,0.6849994659423864,0.39654153057621144,1.2622493743896506,0.3307737967653992,2.193724952013902,0.7965115855775231,1.727987163201778,-1.9921985626220753,100.0,37.49918218738233,0.4657377888121259,5,-1.009999275207523,-1.6999998092651403,-3.1649994850158727,-3.1624994277954137,0.27500152587889914,0,0.02160500174330071,-1.2069019948304394,23.614999771118164,11.182139760707473,23.315000534057614,-1.1636363005836345,23.10000038146973,0.02160500174330071
5400,2001-05-15,24.0049991607666,24.20000076293945,23.90500068664551,24.20000076293945,2474000.0,-0.012139921216295257,2.02561694885417,-0.2846740937302411,59.73072072547395,56.73235221285865,-0.9872380865556245,-1.0004965778562926,-2.1917668923378884,-2.2311287584508968,11.59153196319989,0.39499855041503906,0.28403603865945115,0.9189993858337395,-0.10803796062876003,1.946036732296239,0.40548071260248975,1.4325180590649893,-1.6175105438232436,83.14285278320293,22.851854885032424,0.5135186732312501,5,-0.7149991989135742,-1.2174997329711914,-2.7574992179870605,-2.867499351501465,-0.37999916076660156,1,0.015205236043638326,-1.0000000000000104,24.29999923706055,-1.2069019948304394,23.614999771118164,11.182139760707473,23.315000534057614,0.015205236043638326
5401,2001-05-16,24.399999618530273,24.42499923706055,23.815000534057614,24.10000038146973,1768000.0,0.016454924872867815,2.4857220708446564,-1.5384449856705595,61.33959941654413,57.61986896910495,-1.2494818990784395,-1.3231448916330812,-2.5769145933844655,-2.648898212285161,12.160079198382398,0.6099987030029368,0.22824190492659469,1.2249999046325684,0.06774835798170997,2.3822514512834267,0.6463741313071409,1.8036256779579958,-1.9360105767822269,98.24563986561526,39.836380711721944,0.5786257733254287,5,-0.9549999237060547,-1.2075004577636719,-3.1712498664855957,-3.2624998092651367,-0.7549991607666016,2,-0.024180334500489842,2.02561694885417,24.0049991607666,-1.0000000000000104,24.29999923706055,-1.2069019948304394,23.614999771118164,-0.024180334500489842
5402,2001-05-17,24.75,24.934999465942386,24.13500022888184,24.399999618530273,2683000.0,0.014344278153345602,1.2222222222222003,1.166670905229977,65.12650604937696,58.82875141545282,-1.3853895568714165,-1.566818584032898,-2.896189469446913,-3.019364536629258,13.35357987101316,0.7999992370605469,0.22120518845358816,1.4565002441406243,0.1644921988326331,2.7485082894486155,0.8104962214866269,2.1025042667946217,-2.1683503465332024,88.32810266234713,31.090286541075663,0.6460040226539965,5,-1.0500001907348633,-1.3025007247924805,-3.3475003242492676,-3.6125001907348633,-1.2950000762939489,3,-0.016565650400489296,2.4857220708446564,24.399999618530273,2.02561694885417,24.0049991607666,-1.0000000000000104,24.29999923706055,-0.016565650400489296
5403,2001-05-18,24.73500061035156,24.75,24.53499984741211,24.54999923706055,1485200.0,-0.0006060359453915476,1.0,0.5285747761592376,67.19637980522958,61.17453408358812,-1.2099622575971765,-1.4455770841939746,-2.827438867371683,-3.0331096592296802,14.635929421766175,0.21500015258789062,0.2796145031868491,1.327000808715816,-0.051394131150800604,2.7053957485824327,0.6378033387825077,2.0161982786491244,-1.9650829718867158,84.84856804323275,26.328468062430787,0.6891974699333083,5,-1.0350008010864222,-1.2875013351440394,-3.2850008010864222,-3.5975008010864222,-0.7849998474121094,4,-0.018192874543577986,1.2222222222222003,24.75,2.4857220708446564,24.399999618530273,2.02561694885417,24.0049991607666,-0.018192874543577986
5404,2001-05-21,25.045000076293945,25.10000038146973,24.67499923706055,24.73500061035156,2005200.0,0.012532826290396537,1.0238146057465336,1.6756603501248335,69.15688666928031,63.40991700494505,-1.301779655715734,-1.6744582911610522,-3.065436737126884,-3.375332559590859,15.794282302042328,0.4250011444091797,0.39093322601937075,1.5310002326965346,-0.007736780134752763,3.069737245527822,0.7616317262808892,2.30036873911218,-2.1018758916309004,95.71982010063653,34.798254145604716,0.7693685064156445,5,-1.220000267028805,-1.4274997711181605,-3.5950002670288086,-3.9075002670288086,-0.6949996948242152,0,-0.013575570036021611,1.0,24.73500061035156,1.2222222222222003,24.75,2.4857220708446564,24.399999618530273,-0.013575570036021611
5405,2001-05-22,25.024999618530273,25.13999938964844,24.92499923706055,25.045000076293945,1126200.0,-0.000798580862557241,1.0476294277928462,-0.06451771683822505,77.69783481629295,65.31786225890987,-1.0005678921069645,-1.5853082184786587,-2.9841105696770214,-3.3860030830124295,16.484297712569738,0.21500015258789062,0.4775376178066253,1.4154997825622573,-0.2507689368902817,3.0817685020147962,0.5823654228359878,2.2486341422885268,-1.86618781418656,91.32076449478228,21.891102468571916,0.8331343597262701,5,-0.9549999237060547,-1.3874998092651332,-3.5749998092651367,-3.8874998092651367,-0.7150001525878871,1,-0.017981972525490608,1.0238146057465336,25.045000076293945,1.0,24.73500061035156,1.2222222222222003,24.75,-0.017981972525490608
5406,2001-05-23,25.399999618530273,25.45000076293945,25.024999618530273,25.024999618530273,1022400.0,0.014985015213439645,-1.2666727701822726,-18.749570856379936,84.36405833949823,67.78221538161834,-1.1342851521543906,-1.8844428909851416,-3.2836198945269466,-3.7848151013746865,17.272385752636193,0.42500114440917613,0.6318866772640774,1.680999755859375,-0.15401797643556137,3.5160174881543114,0.7634908897119068,2.598508622006843,-2.0034453039499915,96.19763314811053,18.850332454302475,0.9175088661474676,5,-0.9999990463256836,-1.607499122619629,-3.72499942779541,-4.09999942779541,-0.9499988555908239,2,-0.06988187579480687,1.0476294277928462,25.024999618530273,1.0238146057465336,25.045000076293945,1.0,24.73500061035156,-0.06988187579480687
5407,2001-05-24,25.45000076293945,25.60000038146973,25.20499992370605,25.32500076293945,1441800.0,0.001968549022051791,-1.1643761169696156,0.3333333333333333,82.77635339579032,70.29325518851384,-0.949430593382683,-1.871708530991608,-3.2434201223788897,-3.855585413858634,17.83621187225591,0.395000457763679,0.8105318254473524,1.6302508354186962,-0.35428539568993855,3.614787066527331,0.6379827198643788,2.6225189509730136,-1.765963945588883,85.91553583933086,5.100047068189852,0.9922681155543172,5,-0.8425006866455043,-1.5825004577636648,-3.755001068115231,-4.130001068115231,-0.6200008392333984,3,-0.0709233890399028,-1.2666727701822726,25.399999618530273,1.0476294277928462,25.024999618530273,1.0238146057465336,25.045000076293945,-0.0709233890399028
5408,2001-05-25,25.17499923706055,25.42499923706055,25.10000038146973,25.42499923706055,1848000.0,-0.01080556061433835,1.5999908447265625,-2.0,79.60440354271395,71.88808252891116,-0.48039013405329456,-1.5335681605814138,-2.8945441124304274,-3.587694853883299,18.552842658878657,0.35000038146971946,0.9114745349349285,1.2652493476867726,-0.7961361128368338,3.326634808210379,0.23455661742497114,2.295942077948574,-1.184408249450918,54.053987178509054,-30.27395021261929,1.0306927302618025,5,-0.46749877929687855,-1.3074989318847656,-3.4799995422363317,-3.8549995422363317,-0.48999977111816406,4,-0.06832172256126456,-1.1643761169696156,25.45000076293945,-1.2666727701822726,25.399999618530273,1.0476294277928462,25.024999618530273,-0.06832172256126456
5409,2001-05-29,24.95000076293945,25.10000038146973,24.71999931335449,25.07500076293945,1690800.0,-0.00893737759443014,3.342888283378475,0.5,79.50618051424917,74.08535583877507,-0.1715309064198216,-1.2356704071268076,-2.5901537529717977,-3.3427464090849632,18.98526502776227,0.4549999237060618,0.9951301916175908,0.9537508010864215,-1.1308263163030432,3.0383279184758862,-0.08853775760831084,1.9960393597811539,-0.701904272312202,26.136496638301903,-62.53133241533148,1.042288558694733,5,-0.2425003051757777,-1.0100002288818324,-3.161251068115231,-3.630001068115231,-0.18500137329100852,1,-0.0400801590950407,1.5999908447265625,25.17499923706055,-1.1643761169696156,25.45000076293945,-1.2666727701822726,25.399999618530273,-0.0400801590950407
5410,2001-05-30,25.20000076293945,25.29999923706055,24.940000534057614,24.94499969482422,1614000.0,0.010020039773760203,-1.7169776011976545,-2.0400085449218466,77.92553528772287,75.92823760223936,-0.26171580361374325,-1.4040786353232377,-2.7523513795135663,-3.543696627694576,19.522845885416775,0.3599987030029368,1.0858699029654062,1.1062507629394496,-1.0134783751152092,3.2259799009941084,0.04638619391212018,2.166115331966779,-0.7355996497774058,54.545553065408534,-31.969365680380456,1.0598645690273303,5,-0.33250045776366477,-1.2600002288818324,-3.240001201629635,-3.880001068115231,-0.5,2,-0.03373017284665236,3.342888283378475,24.95000076293945,1.5999908447265625,25.17499923706055,-1.1643761169696156,25.45000076293945,-0.03373017284665236
5411,2001-05-31,25.70499992370605,25.774999618530273,25.10000038146973,25.10000038146973,1779000.0,0.020039648630062024,-1.2314041249204102,2.372537286639645,79.50617086267737,77.52597813705052,-0.6281948341618921,-1.764032003590426,-3.161547351125769,-4.002199179289455,21.182717500663557,0.6749992370605433,1.1163501832425062,1.4617499351501415,-0.6702674160308462,3.593767286331129,0.3957412595596459,2.527758610740637,-1.0589029276147777,93.36495975585913,7.923624208254779,1.0660086755904945,5,-0.5500001907348597,-1.6774997711181605,-3.702499866485592,-4.342499732971188,-0.8700008392333949,3,-0.05426961532402674,-1.7169776011976545,25.20000076293945,3.342888283378475,24.95000076293945,1.5999908447265625,25.17499923706055,-0.05426961532402674
5412,2001-06-01,25.524999618530273,25.70000076293945,25.26000022888184,25.60000038146973,1315800.0,-0.007002540583934236,2.199986128450579,-0.12396829700436428,74.30025062462018,78.3152971169828,-0.36509330089283765,-1.414778819965104,-2.8863438324723987,-3.784759462934467,23.33033627402019,0.44499969482421164,1.1977225693454656,1.1282496452331543,-0.9012649114731204,3.157764201939429,0.11349236688001696,2.1430069235862916,-0.6757001503999795,76.30332439019107,-7.548538042935817,1.0147572783531376,6,-0.3000001907348633,-1.4974994659423828,-3.5049996376037598,-4.1449995040893555,-0.5699996948242223,4,-0.04211552876225755,-1.2314041249204102,25.70499992370605,-1.7169776011976545,25.20000076293945,3.342888283378475,24.95000076293945,-0.04211552876225755
5413,2001-06-04,25.670000076293945,25.70000076293945,25.399999618530273,25.524999618530273,1212400.0,0.005680723209821492,1.9268142910309562,-1.9333197701031586,70.20649432268605,78.43192018958344,-0.4062364045108424,-1.4141201947404447,-2.90783122329141,-3.893592113621814,25.76894106243797,0.30000114440917613,1.2521817149538634,1.1347500801086419,-0.842072112940695,3.1115722731579787,0.14633898358397346,2.1231611766333103,-0.6540745810916562,90.04743963378921,7.897896125587167,0.9884110965246691,6,-0.4225006103515625,-1.6424999237060547,-3.4862499237060547,-4.170000076293945,-1.135000228881836,0,-0.03272302883098266,2.199986128450579,25.524999618530273,-1.2314041249204102,25.70499992370605,-1.7169776011976545,25.20000076293945,-0.03272302883098266
5414,2001-06-05,25.290000915527344,25.75,25.26499938964844,25.75,7013000.0,-0.014803239565142401,1.1087025027780848,-3.172397463892031,68.48923185178558,77.40874208241596,0.013601218641060342,-0.8816386364284838,-2.4048985622810157,-3.4767727726521187,28.00396019597784,0.48500061035155895,1.251632935732296,0.6292509078979478,-1.1908657554009672,2.4493675711968628,-0.2808074237515079,1.5393092395474035,-0.13744207812601772,41.91625930832863,-38.450832133788786,0.9100583316494569,6,-0.04250144958496094,-1.2625007629394531,-3.106250762939453,-3.7900009155273438,-1.1450004577636719,1,-0.023922555463946393,1.9268142910309562,25.670000076293945,2.199986128450579,25.524999618530273,-1.2314041249204102,25.70499992370605,-0.023922555463946393
5415,2001-06-06,24.8799991607666,25.13999938964844,24.65500068664551,25.024999618530273,2177200.0,-0.01621201027750907,1.5866597493489094,0.31521901381586587,56.876780965434925,74.35460015196448,0.44798168622760315,-0.30453002943435337,-1.8941804176680321,-3.0055155820775212,29.872118109933922,0.6350002288818324,1.236267801507001,0.10324916839599751,-1.4255422081420477,1.6320405449340427,-0.6611465198730251,0.8676448566650201,0.8950004577636719,20.089168633621565,-55.61980875880511,0.7643956882690218,6,0.33500099182128906,-0.8524990081787109,-2.696249008178711,-3.3799991607666016,-0.9549999237060511,2,-0.004622177451657827,1.1087025027780848,25.290000915527344,1.9268142910309562,25.670000076293945,2.199986128450579,25.524999618530273,-0.004622177451657827
5416,2001-06-07,24.26000022888184,24.88500022888184,24.10000038146973,24.8799991607666,2254200.0,-0.024919572057801376,1.4920587825686515,4.275841203862015,43.48404599347752,69.98878821837418,0.9937715528613325,0.42881458162331754,-1.1929388489592974,-2.3347292016025847,31.181251548490422,0.7849998474121094,1.164530680391227,-0.5747497558593722,-1.9116728276729802,0.7621733159542359,-1.2432112917661762,0.09371178004743186,1.4925994110107403,9.696962691096168,-61.75483078858151,0.6684615359068048,6,0.6774997711181605,-0.23250007629394887,-1.8887500762939489,-2.7600002288818395,-0.37000083923339844,3,0.018136872625985623,1.5866597493489094,24.8799991607666,1.1087025027780848,25.290000915527344,1.9268142910309562,25.670000076293945,0.018136872625985623
5417,2001-06-08,24.45000076293945,24.489999771118164,23.649999618530273,24.22500038146973,1227400.0,0.00783184386912783,4.508226656744233,-0.3629044662798545,46.37865631576956,66.29703852649146,0.723038861596109,0.34594186065212895,-1.299586971707864,-2.471822865626976,32.131685255391574,0.8400001525878906,1.062899263068374,-0.44149923324585316,-1.5898580593970273,0.706859592905321,-1.0156786463214402,0.1326801798297339,1.2364949066162154,38.09528567081876,-30.353985251399884,0.5741794130755867,6,0.26249885559082387,-0.42250061035155895,-1.9662504196166957,-2.9500007629394496,-0.610000610351559,4,0.015746352127594898,1.4920587825686515,24.26000022888184,1.5866597493489094,24.8799991607666,1.1087025027780848,25.290000915527344,0.015746352127594898
5418,2001-06-11,24.72500038146973,24.940000534057614,24.5,24.5,1012400.0,0.011247427809782273,-2.9111092273131547,1.0000000000000473,45.8974414150761,62.56273418213892,0.421856837691827,0.16692271176811957,-1.501633137997782,-2.6912804103663,32.729205802846906,0.48999977111816406,0.8936610646623926,-0.22199964523315074,-1.206150061523541,0.7621507710572395,-0.7140748533783459,0.2700755629120444,0.839305525024411,51.190503222056385,-13.238781726688835,0.4920752081451955,6,-0.012500762939456678,-0.6050004959106481,-2.2049999237060582,-3.22500038146973,-1.0799999237060582,0,0.009302306923671289,4.508226656744233,24.45000076293945,1.4920587825686515,24.26000022888184,1.5866597493489094,24.8799991607666,0.009302306923671289
5419,2001-06-12,24.82500076293945,24.95499992370605,24.67499923706055,24.67499923706055,1202400.0,0.004044504749316946,-2.7333045114694885,0.6666723180603995,47.487452478042684,59.18072498106334,0.33778190487349846,0.11412187991173539,-1.530043652046583,-2.7395830805779475,32.538782413964555,0.2800006866455007,0.7383719364076811,-0.1482493400573759,-1.0866819265831467,0.7901832464683949,-0.6174656333202613,0.3209669532055095,0.6244467662768578,78.85914932237867,17.094856639627125,0.46921629326288505,6,-0.11250114440917613,-0.7050008773803675,-2.2775006294250453,-3.3250007629394496,-1.0900001525878906,1,-0.011681808927082704,-2.9111092273131547,24.72500038146973,4.508226656744233,24.45000076293945,1.4920587825686515,24.26000022888184,-0.011681808927082704
5420,2001-06-13,24.3700008392334,24.989999771118164,24.25,24.82500076293945,1106200.0,-0.018328294450057236,-1.1294908351423372,-3.0333019683638858,37.315290259840864,54.492849358525945,0.740540643735784,0.6301784549339473,-1.0212884502639774,-2.2380002429835173,32.217525467652855,0.7399997711181641,0.5937984879080958,-0.6214993476867683,-1.4924157607696031,0.24941706539606656,-1.0569575542281875,-0.1860411411453491,0.9714798153417483,53.73142826234866,-3.52537385079183,0.43545820654141787,6,0.3299989700317383,-0.2500009536743164,-1.7750005722045898,-2.8700008392333984,-1.2800006866455078,2,-0.009232678445685427,-2.7333045114694885,24.82500076293945,-2.9111092273131547,24.72500038146973,4.508226656744233,24.45000076293945,-0.009232678445685427
5421,2001-06-14,23.809999465942386,24.3700008392334,23.565000534057614,24.3700008392334,1205600.0,-0.022979128190650844,1.874994039550152,1.2307724553659403,32.056884879238154,49.79914205348349,1.1213942766693314,1.2055197825483965,-0.41518739103409885,-1.6396881249017312,31.934767763962434,0.8050003051757848,0.44485114073335197,-1.1520007133483858,-2.1394502899961587,-0.16455113670061294,-1.6457255016722705,-0.6582759250245012,1.4299923264700674,17.192916705706445,-34.933501226252694,0.4937247883238861,6,0.8475008010864222,0.3524999618530238,-1.2149991989135778,-2.3099994659423864,-1.564998626708988,3,0.004829893897421389,-1.1294908351423372,24.3700008392334,-2.7333045114694885,24.82500076293945,-2.9111092273131547,24.72500038146973,0.004829893897421389
5422,2001-06-15,24.34000015258789,24.665000915527344,23.5,23.5,2998000.0,0.022259584146720135,-1.7738111997674852,-1.4999965940286606,41.347161114602905,46.59254947480758,0.45329287164452836,0.6779888639203975,-0.8903673903371576,-2.130402067359377,30.90305113629882,1.1650009155273438,0.2994674758395952,-0.6015000343322754,-1.6238867290153856,0.4208866603508348,-1.1126933816738322,-0.09030668699071853,0.7659923391561776,56.37585782697913,4.307652321873675,0.5111933473415557,6,0.2849998474121094,0.047499656677246094,-1.744999885559082,-2.8400001525878906,-2.9099998474121094,4,-0.01848811668522543,1.874994039550152,23.809999465942386,-1.1294908351423372,24.3700008392334,-2.7333045114694885,24.82500076293945,-0.01848811668522543
5423,2001-06-18,24.28499984741211,24.79999923706055,24.22500038146973,24.22500038146973,1498200.0,-0.0022596674129409244,-18.16679912261409,0.07142792267064668,42.85713700369013,43.74453893613031,0.3253883258456405,0.7352440166455736,-0.7789269000344667,-2.043520596264443,29.74164065165239,0.5749988555908203,0.08484538759554994,-0.634000301361084,-1.6946137996205053,0.4266131968983373,-1.1643070504907946,-0.10369355223137333,0.660393395157552,52.684561610570555,-2.5537905680942785,0.5303067491297099,6,0.034999847412109375,0.2775001525878906,-1.7199997901916504,-2.7849998474121094,-1.664999008178711,0,-0.01832405590365438,-1.7738111997674852,24.34000015258789,1.874994039550152,23.809999465942386,-1.1294908351423372,24.3700008392334,-0.01832405590365438
5424,2001-06-19,24.70499992370605,24.70499992370605,24.29999923706055,24.32500076293945,787800.0,0.017294629562812247,1.1315872689216557,6.333375719236157,44.870460463353,42.41050332478788,-0.20821709761996487,0.30405501356151277,-1.1146821071210091,-2.431867403177211,28.153838047659484,0.42000007629394176,-0.09041251663825278,-0.19700021743774698,-1.2600068594612068,0.8660064245857129,-0.7285035384494769,0.33450310357398294,0.0958539946066459,80.87249052405988,24.491204191877358,0.5315033210117299,6,-0.4600000381469691,-0.06750011444091442,-2.074999809265133,-3.1700000762939418,-1.600000381469723,1,-0.042906272787527566,-18.16679912261409,24.28499984741211,-1.7738111997674852,24.34000015258789,1.874994039550152,23.809999465942386,-0.042906272787527566
5425,2001-06-20,24.57500076293945,24.98500061035156,24.270000457763672,24.75,1282200.0,-0.0052620587398528595,1.2170531632393693,-0.46052532512837924,37.30338783489478,41.7237635293898,-0.14084288180552562,0.42015436164454556,-0.9148799836876229,-2.270649561564916,26.29295641612891,0.7150001525878871,-0.2593872796986183,-0.30449943542480895,-1.375563303793225,0.766564432943607,-0.8400313696090151,0.23103249875939724,-1.0750007629394496,72.39059401362495,19.83291461688259,0.5355319341842077,6,-0.33000087738036754,0.062499046325687146,-1.6300010681152308,-2.7250013351440394,-1.5799999237060511,2,-0.03418108347954396,1.1315872689216557,24.70499992370605,-18.16679912261409,24.28499984741211,-1.7738111997674852,24.34000015258789,-0.03418108347954396
5426,2001-06-21,23.625,24.149999618530273,23.5,24.125,2432800.0,-0.03865720176790821,1.3636382552244086,2.8571553133514405,31.800780843215577,40.10399958799492,0.7930033041418341,1.2968484773952547,0.07291849060501931,-1.297252003387971,24.391561185072984,1.0750007629394496,-0.4316326644602597,-1.1657502174377434,-2.3440107120120786,0.012510277136591696,-1.7548804647249128,-0.5766199701505741,1.360000610351559,8.417504957820018,-39.43720324939487,0.5891302472871685,6,0.619999885559082,1.0124998092651367,-0.5862503051757812,-1.7750005722045898,-0.2999992370605504,3,-0.02264549618675593,1.2170531632393693,24.57500076293945,1.1315872689216557,24.70499992370605,-18.16679912261409,24.28499984741211,-0.02264549618675593
5427,2001-06-22,23.645000457763672,23.79999923706055,23.309999465942386,23.5,1941400.0,0.000846580222800819,1.1538545378327059,-0.29000091552734375,30.127591999098428,38.35179409733072,0.7228169516060134,1.1960084345720787,0.09881984018394263,-1.2879133271978525,22.327939739189016,0.48999977111816406,-0.534631361271348,-1.0554997444152825,-2.296012748829085,0.18501325999852014,-1.675756246622182,-0.43524324220838295,1.340000152587887,20.00004554859282,-21.587388476338933,0.6202565022069004,6,0.5049991607666016,0.8974990844726562,-0.3262510299682617,-1.7325010299682617,-0.24500083923339844,4,-0.05920911784421612,1.3636382552244086,23.625,1.2170531632393693,24.57500076293945,1.1315872689216557,24.70499992370605,-0.05920911784421612
5428,2001-06-25,23.45499992370605,23.79999923706055,23.43000030517578,23.67499923706055,1330800.0,-0.008035547911999896,-1.7407475433924406,-1.5172318539370673,31.294604405368432,36.55258875592247,0.7975988312139357,1.318124931327361,0.3347502394796287,-1.0611575744939508,20.422195160867076,0.3699989318847692,-0.5412358862089981,-1.1595003128051786,-2.4962557066989426,0.17725508108858534,-1.8278780097520624,-0.49112261585829486,1.46300064086914,8.656737832547043,-31.53048712748189,0.6683776969468824,6,0.6949996948242223,1.087499618530277,0.11874961853027699,-1.287500381469723,0.1399993896484375,0,-0.08633552014995305,1.1538545378327059,23.645000457763672,1.3636382552244086,23.625,1.2170531632393693,24.57500076293945,-0.08633552014995305
5429,2001-06-26,23.95000076293945,23.979999542236328,23.190000534057614,23.46999931335449,1298200.0,0.02110427801507253,1.925927626582812,-2.1818315805899955,40.68138547564607,36.92659933545638,0.18486726973451084,0.7845917750168496,-0.1197110276034401,-1.5170298411625396,19.445493789871414,0.7899990081787145,-0.5651237019161144,-0.6144994735717795,-1.9730470817016368,0.7440481345580778,-1.2937732776367064,0.0647743304931474,0.9036797576904299,42.3398438205626,-0.3735540537016746,0.6792738040649279,6,0.13749980926513672,0.5324993133544957,-0.37625122070312145,-1.7825012207031214,-0.12000083923339844,1,-0.055532354126857086,-1.7407475433924406,23.45499992370605,1.1538545378327059,23.645000457763672,1.3636382552244086,23.625,-0.055532354126857086
5430,2001-06-27,24.35000038146973,24.60000038146973,24.0,24.024999618530273,1146600.0,0.01670144491808312,-2.200002034505227,0.6770828780214571,50.94339698087375,39.02510068008256,-0.24391839385476644,0.33481324189851946,-0.48819429440052886,-1.8734212717580263,17.81431654261271,0.6499996185302805,-0.6014599046558722,-0.1719998359680126,-1.4996704794307227,1.1556708074946975,-0.8358351576993677,0.49183548576334246,0.4038593399658126,82.26950162733388,33.918245907810345,0.6638353217313554,6,-0.2624998092651438,0.1324996948242152,-0.6287503242492676,-2.10000038146973,-0.48999977111817117,2,-0.05112939711413078,1.925927626582812,23.95000076293945,-1.7407475433924406,23.45499992370605,1.1538545378327059,23.645000457763672,-0.05112939711413078
5431,2001-06-28,24.309999465942386,24.67499923706055,24.26499938964844,24.399999618530273,1395000.0,-0.0016427480452027021,-3.5555461365661105,-0.2769228963461015,48.48483597437557,39.81817566450174,-0.14028638107107838,0.2792636649124596,-0.4029521130522973,-1.7915181239783102,15.544813418016606,0.4099998474121094,-0.6591505162689373,-0.14225072860717347,-1.3493371776048733,1.0648357203905263,-0.7457939531060234,0.4612924958916764,-1.1199989318847727,75.42086936641303,24.707675183303714,0.6035432244988503,6,-0.22249889373780007,0.17250061035155895,-0.45624971389770863,-2.039999961853031,-1.0,3,-0.05409291055523313,-2.200002034505227,24.35000038146973,1.925927626582812,23.95000076293945,-1.7407475433924406,23.45499992370605,-0.05409291055523313
5432,2001-06-29,24.45000076293945,24.45000076293945,24.04999923706055,24.32500076293945,1004000.0,0.005759000414343962,5.400024414062386,-1.3888865341415375,46.93423377639603,40.27118641702462,-0.29395575437658295,0.05754728606920878,-0.4874153848550975,-1.8901340539231306,13.258911407810741,0.40000152587889914,-0.6311413166554978,0.05150051116942933,-1.045140931863891,1.1481419542027496,-0.4968202103472308,0.5998212326860894,-1.2303002548217776,84.84857436803729,32.78316513808108,0.5483207215166598,6,-0.3625001907348633,0.03249931335449574,-0.3537502288818324,-2.0250005722045863,-1.0600013732910085,4,-0.04601226850288043,-3.5555461365661105,24.309999465942386,-2.200002034505227,24.35000038146973,1.925927626582812,23.95000076293945,-0.04601226850288043
5433,2001-07-02,24.82999992370605,24.92499923706055,24.35000038146973,24.45000076293945,982400.0,0.015541887480944094,1.0175476755352642,3.0399932861328125,50.052457034666475,40.846963813837235,-0.6576785903224085,-0.40961015863891603,-0.8084113052983248,-2.2302694809577766,10.592504325306198,0.5749988555908203,-0.5097143606341135,0.4734996795654247,-0.4720335099821007,1.4190328691129501,0.0007330847916620087,0.9462662743391874,-1.5811934410095212,94.52453116016315,43.954401814393975,0.4727665947737625,7,-0.7424993515014648,-0.3474998474121058,-0.5924997329711879,-2.329999923706051,-1.9850006103515625,0,-0.05759163550421553,5.400024414062386,24.45000076293945,-3.5555461365661105,24.309999465942386,-2.200002034505227,24.35000038146973,-0.05759163550421553
5434,2001-07-03,24.684999465942386,24.98500061035156,24.63500022888184,24.72500038146973,393800.0,-0.005839728482045947,-4.000027247956302,-0.10526579965768036,53.535333642162215,42.650513347978055,-0.5764314810336302,-0.32913371257141577,-0.6203501935707507,-2.056382071272534,8.165864128475803,0.35000038146971946,-0.4760714423732111,0.358749294281008,-0.49532375905817005,1.212822347620186,-0.06828723238858103,0.785785820950597,-1.3691452730712967,69.54304989698448,18.57253306977801,0.4270365266695896,7,-0.5974988937378001,-0.20249938964844105,-0.3974990844726598,-2.1849994659423864,-1.654998779296875,1,-0.04415637740206391,1.0175476755352642,24.82999992370605,5.400024414062386,24.45000076293945,-3.5555461365661105,24.309999465942386,-0.04415637740206391
5435,2001-07-05,24.76499938964844,24.85000038146973,24.5049991607666,24.67499923706055,1142200.0,0.003240831494301988,1.6538337392529396,-2.2499523173755485,62.012564975741945,46.007378251592094,-0.7002886427296211,-0.44079042843682004,-0.6615972620319042,-2.1143209830962384,7.034060920063265,0.34500122070312855,-0.44508925843391367,0.4444992065429716,-0.39530595796300716,1.2843043710489503,0.02459662428998044,0.8644017887959627,-1.3489964117285247,76.47049223802102,20.35045680286298,0.41990258225299026,7,-0.6774988174438548,-0.28249931335449574,-0.4412488937377965,-2.264999389648441,-1.6700000762939524,3,-0.03775487538809352,-4.000027247956302,24.684999465942386,1.0175476755352642,24.82999992370605,5.400024414062386,24.45000076293945,-0.03775487538809352
5436,2001-07-06,24.70000076293945,24.920000076293945,24.6200008392334,24.79999923706055,891200.0,-0.002624616527798551,-1.3077013366198629,-1.1110922731319401,55.12821070157778,48.7852247740898,-0.5216187011940079,-0.35957342835294526,-0.5608646502416299,-2.0251799495229186,6.8687544110355265,0.2999992370605469,-0.45805166990209756,0.35750055313109996,-0.4985277070033156,1.2135288132655155,-0.07051357693610782,0.7855146831983078,-1.1898579270736356,69.51877766671404,12.876277072661232,0.4280141300672071,7,-0.6125001907348633,-0.21750068664550426,-0.29625034332275035,-2.2000007629394496,-1.9350013732910085,4,-0.03400810229318896,1.6538337392529396,24.76499938964844,-4.000027247956302,24.684999465942386,1.0175476755352642,24.82999992370605,-0.03400810229318896
5437,2001-07-09,24.834999084472656,24.9950008392334,24.625,24.899999618530273,784200.0,0.005465518921593082,1.9019335053666928,0.6500152590218505,57.6601561794374,51.71473052676413,-0.5253054955510557,-0.48933839929753375,-0.6650770815848119,-2.134446909286197,7.0909995701109425,0.37000083923339844,-0.42002945592886576,0.4732489585876465,-0.4098452907126564,1.3563432078879494,0.03170183393749326,0.9147960832377997,-1.2363647821376986,75.1935439991009,17.304747720158318,0.44154712465015195,7,-0.7424983978271484,-0.36499881744384766,-0.24374914169311523,-2.247499465942383,-1.8649997711181676,0,-0.061405261717272674,-1.3077013366198629,24.70000076293945,1.6538337392529396,24.76499938964844,-4.000027247956302,24.684999465942386,-0.061405261717272674
5438,2001-07-10,24.95499992370605,25.0,24.78499984741211,24.85000038146973,775400.0,0.00483192444764069,1.2051332211745374,-1.6153643005955653,53.7993910399859,53.17228670057967,-0.45835626607285107,-0.6231752840034623,-0.7503286139777217,-2.226400134378899,7.028184091407072,0.21500015258789062,-0.2539242985818042,0.5817498207092235,-0.3268828116056497,1.4903824530240968,0.12743350455178515,1.036066136866662,-1.244656298419219,90.9090909090902,34.443446216213246,0.4543163161574367,7,-0.45499992370605113,-0.48499965667724254,-0.32875013351440074,-2.3675003051757777,-2.1849994659423793,1,-0.06271290478229719,1.9019335053666928,24.834999084472656,-1.3077013366198629,24.70000076293945,1.6538337392529396,24.76499938964844,-0.06271290478229719
5439,2001-07-11,24.53499984741211,24.9950008392334,24.45499992370605,24.95499992370605,787600.0,-0.016830297638869673,1.1599954223807576,-4.000018165304506,49.4413282811708,53.00539017839045,0.059622554735213384,-0.23822946448858318,-0.2947463130878347,-1.7777955624792234,7.043384343056898,0.5400009155273473,-0.07936490614514824,0.1762497901916511,-0.7110337379725742,1.0635333183558764,-0.26739197389046154,0.6198915542737637,-0.6956905846539598,14.678883028799767,-38.12940740052853,0.443641764082113,7,-0.010000228881835938,-0.06499958038330078,0.10249996185302734,-1.947500228881836,-1.3449993133544957,2,-0.06888121233209943,1.2051332211745374,24.95499992370605,1.9019335053666928,24.834999084472656,-1.3077013366198629,24.70000076293945,-0.06888121233209943
5440,2001-07-12,24.145000457763672,24.45000076293945,24.125,24.45000076293945,1041200.0,-0.015895634484365928,1.131150411486631,0.7261910708852344,58.60927779707582,54.13032815869048,0.4665470412815793,0.1412933615261096,0.12606994279638428,-1.3680349849845292,7.588518173342207,0.4099998474121094,0.1010635489694387,-0.20249958038330007,-1.0948735089119488,0.6898743481453486,-0.6486865446476244,0.2436873838810243,-0.1896221212813387,2.2857666015625,-53.81867083142134,0.44618696426432425,7,0.37999916076660156,0.01999950408935547,0.49249935150146484,-1.5575008392333984,-1.1450004577636719,3,-0.04617932284029591,1.1599954223807576,24.53499984741211,1.2051332211745374,24.95499992370605,1.9019335053666928,24.834999084472656,-0.04617932284029591
5441,2001-07-13,23.92499923706055,24.29999923706055,23.795000076293945,24.149999618530273,858600.0,-0.009111667696505732,-1.082476335049311,0.737705430622605,54.34780548368454,54.95405834838921,0.6997823614361813,0.3903660924633954,0.3922142562223989,-1.1343809136939242,7.38113120448272,0.5049991607666051,0.19292139781818918,-0.42825078964233043,-1.3074264979580832,0.4509249186734223,-0.8678386438002086,0.011337064515547723,1.0750007629394496,10.78831277987009,-47.82246852457653,0.43958785415787643,7,0.47250080108642223,0.17000102996825817,0.6962509155273402,-1.337499618530277,-0.6349983215332067,4,-0.03469174295397115,1.131150411486631,24.145000457763672,1.1599954223807576,24.53499984741211,1.2051332211745374,24.95499992370605,-0.03469174295397115
5442,2001-07-16,23.88999938964844,24.29999923706055,23.864999771118164,23.934999465942386,1038800.0,-0.0014628985800715366,-8.157949685786528,0.20000000000000315,57.096238012176045,55.7367006792236,0.7230261650338718,0.4109964458677098,0.48228373255053825,-1.0861923042909787,7.636860054775623,0.43499946594238637,0.19392453455644798,-0.44075059890746715,-1.3440559571014603,0.462554759286526,-0.892403278004462,0.010902080189527652,1.0859006118774381,7.883760943512698,-54.68936481639537,0.4516526790969958,7,0.5075006484985316,0.20500087738036754,0.5925006866455043,-0.9274997711181676,-0.7799987792968821,0,-0.0470908341876084,-1.082476335049311,23.92499923706055,1.131150411486631,24.145000457763672,1.1599954223807576,24.53499984741211,-0.0470908341876084
5443,2001-07-17,23.84000015258789,24.04999923706055,23.71500015258789,23.899999618530273,1112400.0,-0.0020928940283780895,-1.1612881393474626,1.3333192048488958,47.90075085503132,55.11063592509795,0.6904319945293693,0.4489668280069168,0.5735611544258035,-1.017971848385507,8.195030549152799,0.3349990844726598,0.2112165778151578,-0.46849985122680593,-1.3980898907878405,0.46109018833422866,-0.9332948710073232,-0.0037048314462886367,1.1122818504333516,9.765619761313328,-53.07973138273546,0.4647950197805175,7,0.5174999237060547,0.25500011444091797,0.5299997329711914,-0.6525001525878906,-0.4899997711181605,1,-0.03649332355977197,-8.157949685786528,23.88999938964844,-1.082476335049311,23.92499923706055,1.131150411486631,24.145000457763672,-0.03649332355977197
5444,2001-07-18,23.645000457763672,24.09499931335449,23.57500076293945,23.85000038146973,754400.0,-0.008179517347991716,-2.014490349902359,3.4166958069746594,35.40372229308403,52.15409784924707,0.8072887687068047,0.5907714544768439,0.812292703423168,-0.8037837917695008,8.854141469145176,0.5199985504150391,0.22144967781932223,-0.6104995727539055,-1.5654306328821477,0.3444314873743366,-1.0879651028180284,-0.1330340426897827,1.2577902712402356,7.999965122768263,-50.22425244150868,0.4774655300641211,7,0.6424999237060547,0.4499998092651367,0.7712492942810059,-0.4575004577636719,-0.12000083923339844,2,-0.037005708735890486,-1.1612881393474626,23.84000015258789,-8.157949685786528,23.88999938964844,-1.082476335049311,23.92499923706055,-0.037005708735890486
5445,2001-07-19,23.73500061035156,23.85000038146973,23.524999618530273,23.7450008392334,518800.0,0.0038063079232606434,1.9545616118879579,0.04878162245649636,38.3367289063725,50.28837764977982,0.6211376239763347,0.45810102134053565,0.7750642527375042,-0.8752346250531851,9.99513185812138,0.3250007629394567,0.18465387784648968,-0.47849941253662465,-1.448041054773224,0.4910422296999748,-0.9632702336549244,0.006271408581675075,1.0881227206884816,27.096915508105035,-27.756062297864993,0.48477082111829994,7,0.5274991989135778,0.35999965667724965,0.6812491416931188,-0.4925012588500941,-0.034999847412109375,3,-0.022961873279087053,-2.014490349902359,23.645000457763672,-1.1612881393474626,23.84000015258789,-8.157949685786528,23.88999938964844,-0.022961873279087053
5446,2001-07-20,23.09000015258789,23.899999618530273,22.92499923706055,23.79999923706055,1996800.0,-0.02717507651895168,1.1428583405644837,70.99828342549488,27.104346832064536,46.89328772229395,1.1328765111780612,1.1183014596926313,1.4490209819983235,-0.22187355916639007,10.425625779241306,0.975000381469723,0.1172510526813646,-1.096749877929689,-2.159681342862534,-0.03381841299684396,-1.6282156103961114,-0.5652841454632664,1.6292732814513684,12.000066583806559,-37.445196622038644,0.5314657324664221,7,0.8724994659423828,0.8724994659423828,1.3199996948242188,0.2474994659423828,0.7849998474121094,4,-0.003897797834263028,1.9545616118879579,23.73500061035156,-2.014490349902359,23.645000457763672,-1.1612881393474626,23.84000015258789,-0.003897797834263028
5447,2001-07-23,22.2450008392334,23.17499923706055,22.100000381469727,23.125,1448400.0,-0.0365958989939541,1.1938805101585936,1.239437035922668,12.372621226389882,42.290313298561045,1.7565706577946685,1.9531790659221642,2.3068234586376803,0.6268971085568396,10.94148161903528,1.0749988555908239,-0.02703281927280088,-1.8717492103576667,-3.2286464485731514,-0.514851972142182,-2.5501978294654073,-1.1933005912499262,2.294845175107991,7.268197262977161,-34.968103635770355,0.678448619107742,7,1.302499771118164,1.3049993515014648,2.164999008178711,1.092498779296875,1.5099983215332031,0,0.0469768503874759,1.1428583405644837,23.09000015258789,1.9545616118879579,23.73500061035156,-2.014490349902359,23.645000457763672,0.0469768503874759
5448,2001-07-24,21.43000030517578,21.649999618530273,20.75,21.625,2876000.0,-0.036637469242986276,6.346967691708836,0.22159077362567814,10.353215150443575,37.94718961736914,2.2562331200146453,2.7496701911599004,3.115749400326205,1.440968096171165,11.829109475394363,1.4950008392333984,-0.16433577542709088,-2.5854997634887695,-4.3814740824863385,-0.7895254444912005,-3.483486922987556,-1.6875126039899833,2.817064233221007,20.328862324753423,-17.691030923338218,0.8979871594987848,7,1.1700000762939453,1.4449996948242188,3.076249599456787,1.9074993133544922,2.2600002288818324,1,0.07839478680595358,1.1938805101585936,22.2450008392334,1.1428583405644837,23.09000015258789,1.9545616118879579,23.73500061035156,0.07839478680595358
5449,2001-07-25,22.6200008392334,22.625,21.200000762939453,21.420000076293945,1913800.0,0.05552965548816191,1.3553724219247527,-6.153859697171251,29.43433104341692,34.705528866962595,0.8560454618400399,1.5335462451962698,1.9112939804031868,0.25583067824578265,11.84164597605488,1.4249992370605469,-0.31064293104644136,-1.328999233245849,-3.2305731400431554,0.5725746735514576,-2.279786186644504,-0.37821227984719386,1.1374746637878381,59.36511319661376,25.12629693480698,0.9507869533986539,7,-0.095001220703125,0.25499916076660156,1.821249008178711,0.717498779296875,0.7849998474121129,2,0.03227230394130576,6.346967691708836,21.43000030517578,1.1938805101585936,22.2450008392334,1.1428583405644837,23.09000015258789,0.03227230394130576
5450,2001-07-26,23.104999542236328,23.21500015258789,22.399999618530273,22.450000762939453,1679200.0,0.021441144341680207,-1.1589387577746453,0.5458319690501092,35.84736738422713,32.64992463368955,0.23245346603167505,1.0018586521738229,1.4266882795880917,-0.22063691780264705,12.595505750612709,0.8150005340576172,-0.45141371476240266,-0.7817504882812507,-2.709386350217841,1.1458853736553394,-1.745568419249544,0.18206744268704256,0.2314293903619351,74.76189928350288,43.12744548990024,0.9638179309682944,7,-0.5799999237060547,-0.22999954223632812,1.3362503051757812,0.2325000762939453,0.04500007629394531,3,0.018177887237183388,1.3553724219247527,22.6200008392334,6.346967691708836,21.43000030517578,1.1938805101585936,22.2450008392334,0.018177887237183388
5451,2001-07-27,22.9950008392334,23.20000076293945,22.405000686645508,23.104999542236328,1034600.0,-0.00476081822905261,4.299980290806081,-0.16793726412896612,33.60072486064618,30.03931206129734,0.21976987141198023,1.062778942184277,1.5230758995017624,-0.10289966339441392,13.50829224901734,0.7950000762939418,-0.5597691219551706,-0.8259992599487305,-2.7823422792321644,1.1303437593347034,-1.8041707695904456,0.1521722496929847,-2.2450008392333984,91.07507911820917,62.26751675981359,0.9781715096417164,7,-0.5725011825561523,-0.12000083923339844,1.446249008178711,0.342498779296875,0.3499984741210902,4,0.030658834441232186,-1.1589387577746453,23.104999542236328,1.3553724219247527,22.6200008392334,6.346967691708836,21.43000030517578,0.030658834441232186
5452,2001-07-30,23.32500076293945,23.38999938964844,22.450000762939453,22.95000076293945,1608200.0,0.014350942016188695,2.722787085857503,-3.409131105755059,35.996565460262715,28.71662479521194,-0.22216662183219427,0.6789874706332313,1.1717356049212526,-0.41494043663391267,14.066504742231297,0.9399986267089879,-0.677141947363598,-0.43974933624268076,-2.38460288503925,1.5051042125538885,-1.4121761106409636,0.5326774381556021,-2.526000747680662,97.5379302372624,73.42211344988428,0.9724267743982841,7,-0.9025011062622035,-0.4500007629394496,1.1162490844726598,0.19999885559082387,-0.35000038146971946,0,0.023579816466048342,4.299980290806081,22.9950008392334,-1.1589387577746453,23.104999542236328,1.3553724219247527,22.6200008392334,0.023579816466048342
5453,2001-07-31,23.399999618530273,23.46999931335449,22.82999992370605,23.32500076293945,1415400.0,0.003215384914798669,4.953531285208809,0.19999694824219696,39.63469460629337,29.186732830012975,-0.40917203583428474,0.5179174838522442,1.076311428632117,-0.46018471639636616,15.348816262491576,0.6399993896484375,-0.7705798819302565,-0.293250465393065,-2.177406201531653,1.5909052707455231,-1.235328333462359,0.6488274026762291,-2.4973596282959,96.91631103414508,68.64878314452866,0.9420778680692948,7,-1.0749998092651367,-0.5249996185302734,0.9462499618530273,0.4674997329711914,-0.21500015258788707,1,0.015170920855708259,2.722787085857503,23.32500076293945,4.299980290806081,22.9950008392334,-1.1589387577746453,23.104999542236328,0.015170920855708259
5454,2001-08-01,23.59499931335449,23.60000038146973,22.959999084472656,23.309999465942386,827600.0,0.008333320427484026,3.3389626679424538,3.80005594974668,44.791652743856254,29.903946589733394,-0.6839331592363109,0.24988234219000205,0.8527374624105661,-0.617287643667563,16.540238093949082,0.6400012969970739,-0.8744356518664915,-0.04375076293945668,-1.86926495675554,1.7817634308766266,-0.9565078598474983,0.869006333968585,-2.538317763732909,99.58324458869583,65.21898261188882,0.9127570969080412,8,-1.269999504089352,-0.7199993133544886,0.7512502670288121,0.2725000381469762,-0.6999988555908168,2,0.004026328606390628,4.953531285208809,23.399999618530273,2.722787085857503,23.32500076293945,4.299980290806081,22.9950008392334,0.004026328606390628
5455,2001-08-02,23.82999992370605,23.95000076293945,23.34000015258789,23.709999084472656,669200.0,0.009959763390141596,2.388868579300161,0.42105580168917367,49.10293314044897,32.348233957331665,-1.0102830257312938,-0.06193298958906368,0.5919489418884645,-0.8185480618846874,17.59997625035018,0.610000610351559,-0.9423744842797213,0.23799982070922354,-1.5124174305649731,1.9884170719834202,-0.637208804927873,1.11320844634632,-2.5698528675366212,92.23295577296994,52.619190297654924,0.8752086256370978,8,-1.4799995422363246,-0.9549999237060511,0.45500040054321644,0.03749942779541371,-1.1849994659423793,3,-0.01783463023169174,3.3389626679424538,23.59499931335449,4.953531285208809,23.399999618530273,2.722787085857503,23.32500076293945,-0.01783463023169174
5456,2001-08-03,23.86000061035156,24.065000534057614,23.54999923706055,23.79999923706055,926000.0,0.0012589461494569854,1.1914891890137034,0.5000079472303458,49.716457507205675,36.49754909964453,-1.0276400595960453,-0.16663447029113954,0.5238880444160934,-0.8100602821061571,18.759522599809475,0.5150012969970632,-0.9628493590563956,0.3100005149841287,-1.3672586167445075,1.987259646712765,-0.5286290508801876,1.148630080848445,-2.330868183505128,87.30650447311699,41.87476797464047,0.8386295658643179,8,-1.4525003433227504,-0.985000610351559,0.42499971389770863,0.09499931335449574,-1.215000152587887,4,-0.029756956146650526,2.388868579300161,23.82999992370605,3.3389626679424538,23.59499931335449,4.953531285208809,23.399999618530273,-0.029756956146650526
5457,2001-08-06,23.309999465942386,23.45000076293945,23.10000038146973,23.25,1172400.0,-0.023051178974846986,1.0588132997492425,0.9999682115838765,45.42313663701109,40.39420704259648,-0.3471928698397839,0.277486494346153,1.02704126460036,-0.21815098032733005,20.048125248646862,0.7600002288818288,-1.0162775253744272,-0.1637506484985316,-1.730026024863939,1.4025247278668758,-0.9468883366812335,0.6193870396841703,-1.476562866230612,38.86634048704605,-10.619343774386188,0.7831376881827036,8,-0.6774988174438512,-0.43499946594238637,0.9750008583068812,0.6450004577636683,-0.6599998474121129,0,0.001501494989875063,1.1914891890137034,23.86000061035156,2.388868579300161,23.82999992370605,3.3389626679424538,23.59499931335449,0.001501494989875063
5458,2001-08-07,23.38999938964844,23.649999618530273,23.25,23.315000534057614,564800.0,0.0034320002376206915,-2.9024367550870402,1.2499920526433352,47.75329425200668,42.42964739910644,-0.13402271872285,0.07824052446785501,0.9090225975535269,-0.2627768177116643,21.29133501501757,0.39999961853027344,-0.9734155910988029,-0.005500698089594636,-1.4079977184272572,1.396996322248068,-0.7067492082584259,0.6957478120792366,-1.2887751178151667,38.91400371803082,-15.165864182165066,0.7012485101688317,8,-0.15749931335449574,-0.514999389648441,0.8950009346008265,0.5650005340576136,-1.139999389648441,1,-0.017742583112779986,1.0588132997492425,23.309999465942386,1.1914891890137034,23.86000061035156,2.388868579300161,23.82999992370605,-0.017742583112779986
5459,2001-08-08,22.84499931335449,23.375,22.809999465942386,23.29999923706055,1077000.0,-0.02330055966291089,-1.1523845508281687,-6.066758220797567,42.740608329171685,43.195563059655846,0.4986926468215458,0.5166259606881738,1.416140600931282,0.3180605850285616,22.485434139313014,0.5799999237060547,-0.7978953439110228,-0.4660007476806669,-1.7802967407234895,0.8482952453621557,-1.12314874420208,0.1911472488407462,-0.5081218900542943,2.788830089576368,-52.44442575118087,0.6571479965214122,8,0.39000129699707387,0.030000686645511365,1.440001010894779,1.110000610351566,-0.8449993133544886,2,0.014882913670701825,-2.9024367550870402,23.38999938964844,1.0588132997492425,23.309999465942386,1.1914891890137034,23.86000061035156,0.014882913670701825
5460,2001-08-09,23.03000068664551,23.10000038146973,22.69499969482422,22.774999618530273,710800.0,0.008098112446992989,1.0506340116082362,-0.5604420019199239,49.47090418752167,44.958916318197566,0.33741688694654925,0.25698432428415785,1.1865663602896213,0.1722522110074145,23.262958560229784,0.40500068664551137,-0.49773860260658864,-0.2252493858337381,-1.4840097668180086,1.0335109951505324,-0.8546295763258733,0.4041308046583971,-0.48574849005442644,24.45261216108069,-34.75192804748144,0.6293801904921357,8,0.2274999618530238,-0.15500068664551137,1.2549996376037562,0.9249992370605433,-1.5300006866455114,3,-0.005861928999425614,-1.1523845508281687,22.84499931335449,-2.9024367550870402,23.38999938964844,1.0588132997492425,23.309999465942386,-0.005861928999425614
5461,2001-08-10,23.09499931335449,23.32500076293945,22.68000030517578,23.024999618530273,863200.0,0.0028223458432925508,1.4339520789998537,0.2745074573279102,58.691192026735614,47.48054149225011,0.32195139105127524,0.13345842793400564,1.06055103688346,0.14738211762299258,23.472262180099897,0.6450004577636683,-0.33677548072753183,-0.11875076293945597,-1.338667967047094,1.101166441168182,-0.728709364993275,0.49120783911436305,0.970001220703125,42.783433190642214,-22.0409827952533,0.6099586020538196,8,0.2775011062622106,-0.21999931335448863,1.190001010894779,0.932500839233402,-2.0199985504150355,4,-0.01948468798310843,1.0506340116082362,23.03000068664551,-1.1523845508281687,22.84499931335449,-2.9024367550870402,23.38999938964844,-0.01948468798310843
5462,2001-08-13,22.76499938964844,23.22500038146973,22.76499938964844,23.09000015258789,758000.0,-0.01428880422244605,-1.8307686890384083,-4.642888283378931,65.15322876758839,50.31593417683845,0.6304610614062796,0.39511238030346973,1.3302444394758588,0.5157595060517899,23.69287682766676,0.46000099182128906,-0.24693191925259939,-0.39250068664550497,-1.5845553677581279,0.799553994467118,-0.9885280272018164,0.2035266539108065,1.2723011398315371,8.762798416703246,-59.141655349541495,0.5960273405563116,8,0.6075010299682582,0.11000061035155895,1.5200009346008265,1.2625007629394496,-1.7950000762939524,0,-0.00527120294759742,1.4339520789998537,23.09499931335449,1.0506340116082362,23.03000068664551,-1.1523845508281687,22.84499931335449,-0.00527120294759742
5463,2001-08-14,22.96999931335449,23.084999084472656,22.63999938964844,22.665000915527344,796200.0,0.00900504850438355,-1.5070302971691065,-0.9384544056715606,55.11693949574581,51.46318826038173,0.4001289320324659,0.1281632800508241,1.0614022085384356,0.36293361670773905,23.761366393510247,0.4449996948242152,-0.1236190819266696,-0.14400072097778605,-1.29394152788187,1.005940085926298,-0.718971124429828,0.43096968247425593,1.040155211639405,44.89791151985642,-23.091714196074093,0.5749704034520419,8,0.3825006484985387,-0.09499931335448863,1.3112511634826696,1.057500839233402,-2.25,1,-0.013931201758381029,-1.8307686890384083,22.76499938964844,1.4339520789998537,23.09499931335449,1.0506340116082362,23.03000068664551,-0.013931201758381029
5464,2001-08-15,22.770000457763672,23.17499923706055,22.625,23.0,857600.0,-0.008706959580731866,-1.1153798188020532,-0.7541008211022745,44.6571090298252,50.96920780364575,0.5261222193148143,0.27325833012981704,1.2061688456092483,0.615111874285958,23.574903013333515,0.5499992370605504,-0.038519045053266865,-0.3002495765686035,-1.4315572820293276,0.8310581288921206,-0.8659034292989674,0.2654042761617603,1.1853478618164033,20.714328532269686,-44.50114356883728,0.5656538527303624,8,0.5749998092651367,0.10249996185302734,1.7149996757507324,1.2574996948242188,-2.1949996948242188,2,-0.02283708596002121,-1.5070302971691065,22.96999931335449,-1.8307686890384083,22.76499938964844,1.4339520789998537,23.09499931335449,-0.02283708596002121
5465,2001-08-16,23.190000534057614,23.20499992370605,22.71500015258789,22.770000457763672,921000.0,0.018445325772961763,1.1777822989119795,-1.82609092266099,52.8301845007009,51.31517746958967,0.0064716549251748745,-0.19991501517297294,0.747895823899352,0.24036360037534266,23.286130250398042,0.4899997711181605,0.02234219236642332,0.1470005035400348,-0.9423659894054701,1.2363669964855397,-0.3976827429327159,0.6916837500127855,0.685526886347656,80.71427403665365,17.99450440876697,0.544683246472752,8,-0.052500724792476916,-0.5900001525878871,1.3074994087219274,0.837499618530277,-1.9150009155273402,3,-0.05131524392636122,-1.1153798188020532,22.770000457763672,-1.5070302971691065,22.96999931335449,-1.8307686890384083,22.76499938964844,-0.05131524392636122
5466,2001-08-17,23.0,23.25,22.899999618530273,22.95000076293945,701600.0,-0.008193209559377634,-3.6666242815726564,0.11904578090018703,45.083196173530055,51.277406306980666,0.06889741295342589,-0.017921631585466002,0.9166139611577293,0.4678651219063923,22.153957479604067,0.35000038146972656,0.027307717793370045,-0.03850002288818288,-1.1277925920212475,1.0507925462448817,-0.5831463074547152,0.5061462616783494,0.800495775180952,60.0,1.6149088332911106,0.5446462845665324,8,0.13749980926513672,-0.47500038146972656,1.3449997901916504,1.0275001525878906,-1.5650005340576136,4,-0.06521739130434778,1.1777822989119795,23.190000534057614,-1.1153798188020532,22.770000457763672,-1.5070302971691065,22.96999931335449,-0.06521739130434778
5467,2001-08-20,23.290000915527344,23.35000038146973,23.01499938964844,23.07500076293945,442200.0,0.012608735457710685,1.0000113871870946,4.3000686655983005,48.437519473095286,51.35343133154606,-0.25059093791472264,-0.23781241856421076,0.602136465662408,0.2165540544078297,20.038110794847995,0.3500003814697301,-0.010610777850548203,0.19925088882446218,-0.8282819168616093,1.2267836945105337,-0.3145155140185736,0.7130172916674979,0.4399651131427511,91.72421594858272,36.634522661448784,0.5137664028430359,8,-0.29000091552734375,-0.7650012969970703,0.9562492370605469,0.7374992370605469,-1.7900009155273438,0,-0.09510519817589014,-3.6666242815726564,23.0,1.1777822989119795,23.190000534057614,-1.1153798188020532,22.770000457763672,-0.09510519817589014
5468,2001-08-21,23.11000061035156,23.43000030517578,23.065000534057614,23.290000915527344,536600.0,-0.0077286517003002375,-1.7036974243772423,-0.8372101275704859,43.08133678632974,51.39129004900808,-0.12793952637399286,0.07852881608084417,0.7461985015370907,0.4270058998635271,16.767779309350235,0.3649997711181676,-0.06560556170240517,-0.06474943161011026,-0.7322385702190175,0.602739706998797,-0.3984940009145639,0.26899513769434336,0.5536674565983297,60.24850018481091,10.341344457449637,0.3337445693044534,8,-0.08250045776366832,-0.6875009536743129,1.1362495422363317,0.9174995422363317,-1.310001373291012,1,-0.09260065947547003,1.0000113871870946,23.290000915527344,-3.6666242815726564,23.0,1.1777822989119795,23.190000534057614,-0.09260065947547003
5469,2001-08-22,23.35000038146973,23.540000915527344,23.04999923706055,23.114999771118164,576400.0,0.010385104490679531,-1.684928357179469,-1.3055567329292526,43.162403844690914,50.69034556647132,-0.3227077516595891,-0.10959615904184972,0.46908450575810434,0.21716651244713958,15.012933587670174,0.4900016784667933,-0.04647409257367485,0.1387503623962445,-0.4789950033451049,0.7564957281375939,-0.1701223204744302,0.4476230452669192,0.25134760146316637,76.96965353333161,31.07733769871095,0.308872682870675,8,-0.26749992370605824,-0.927500724792484,0.8762497901916468,0.6774997711181605,-1.4799995422363317,2,-0.11263387688003546,-1.7036974243772423,23.11000061035156,1.0000113871870946,23.290000915527344,-3.6666242815726564,23.0,-0.11263387688003546
5470,2001-08-23,23.524999618530273,23.54999923706055,23.29999923706055,23.354999542236328,690000.0,0.007494613884435841,1.2727343661946675,0.7234027011232927,45.41722395504192,49.215460225172016,-0.46947790114909793,-0.26510899296526347,0.2729075871883566,0.06670576412004436,14.049765121343965,0.25,-0.04691714441763395,0.29274959564208913,-0.3382018987614295,0.9237010900456077,-0.02272615155967017,0.6082253428438484,-0.8999996185302734,96.15390258431167,53.207546945662564,0.31547574720175925,8,-0.4375,-1.1174993515014648,0.6662507057189941,0.5950002670288086,-1.465000152587887,3,-0.12539846560792933,-1.684928357179469,23.35000038146973,-1.7036974243772423,23.11000061035156,1.0000113871870946,23.290000915527344,-0.12539846560792933
5471,2001-08-24,23.70000076293945,23.739999771118164,23.565000534057614,23.57500076293945,1037200.0,0.007438943559911149,-1.4137749598800837,0.735293787656094,55.94514047794184,48.19233930410018,-0.6142270686767226,-0.40536869150505694,0.09637893202908288,-0.08360784439187441,12.89942930721219,0.21500015258789062,0.03955355630926505,0.4325007438659618,-0.22101224548346465,1.0860137332153883,0.10574424919124681,0.7592572385406768,-1.056500778198238,94.48289832653214,48.912846124030565,0.3267564946747133,8,-0.5175008773803675,-1.292500495910641,0.4787492752075231,0.41999912261963246,-1.9000015258789027,4,-0.1023207200989309,1.2727343661946675,23.524999618530273,-1.684928357179469,23.35000038146973,-1.7036974243772423,23.11000061035156,-0.1023207200989309
5472,2001-08-27,23.875,24.07500076293945,23.815000534057614,23.82500076293945,688400.0,0.00738393381548752,-6.42861035422268,0.3999938964844034,57.18519422743052,48.42214538539849,-0.6875137967970204,-0.5660735647194954,-0.09523192363857191,-0.23185295553430763,12.177557947321592,0.375,0.0700484873073286,0.5800000190734877,-0.12773934161506162,1.2877393797620371,0.22613033872921307,0.9338696994177624,-1.1876400238037093,80.48775949206937,32.668127345798084,0.35386968034427424,8,-0.5249996185302734,-1.4624996185302734,0.08749961853027344,0.24499988555908203,-2.5849990844726562,0,-0.10219897524848642,-1.4137749598800837,23.70000076293945,1.2727343661946675,23.524999618530273,-1.684928357179469,23.35000038146973,-0.10219897524848642
5473,2001-08-28,23.7549991607666,23.95000076293945,23.67499923706055,23.67499923706055,1211000.0,-0.005026213161608339,-5.8750447035266475,1.6000228885326604,65.42372223838635,50.72954685301639,-0.496681974194388,-0.4407087749924159,0.008193476659709376,-0.08496532846947602,11.43709382119182,0.27500152587889914,0.03855846672840002,0.44224920272827006,-0.2938177779881137,1.1783161834446538,0.0742157123700764,0.8102826930864637,-0.9843807373657221,68.7803779708075,14.634085177355686,0.36803349035819255,8,-0.3599987030029297,-1.342498779296875,-0.20624876022338867,0.18250083923339844,-2.5049991607666016,1,-0.09492735173364786,-6.42861035422268,23.875,-1.4137749598800837,23.70000076293945,1.2727343661946675,23.524999618530273,-0.09492735173364786
5474,2001-08-29,23.690000534057614,23.81999969482422,23.614999771118164,23.7549991607666,814600.0,-0.0027362083353107414,1.1025666105872687,-0.8124836087071353,61.66078286269637,51.71072444879367,-0.32123902659367687,-0.3881274684613807,0.04197969574723359,0.01759289541356779,10.813987686799935,0.2049999237060547,0.0018942533377597215,0.3725005149841287,-0.37240871825922284,1.1174097482274803,4.5898362454721564e-05,0.7449551316058027,-0.8411191702844185,50.32264892056539,-7.266585398628202,0.3724546166216751,8,-0.20250034332275035,-1.0524997711181605,-0.9525003433227504,-0.4275007247924769,-2.7399997711181605,2,-0.07978055105063975,-5.8750447035266475,23.7549991607666,-6.42861035422268,23.875,-1.4137749598800837,23.70000076293945,-0.07978055105063975
5475,2001-08-30,23.40500068664551,23.73500061035156,23.29999923706055,23.690000534057614,816000.0,-0.01203038585847127,1.320007324218756,4.384705675215333,55.08199099731235,52.821701651436136,-0.002831972592890253,-0.14398206297489935,0.29600278286783066,0.3316113407887755,10.76459531538176,0.4350013732910085,0.006636222930843871,0.10875062942505309,-0.5978640402895259,0.8153652991396321,-0.24455670543223462,0.4620579642823408,-0.48255215892234204,13.548547464585036,-44.01688092564766,0.353307334857289,8,0.13999938964843395,-0.16750049591064808,-0.7050008773803746,-0.14250087738037465,-2.505001068115238,3,-0.0655842684203789,1.1025666105872687,23.690000534057614,-5.8750447035266475,23.7549991607666,-6.42861035422268,23.875,-0.0655842684203789
5476,2001-08-31,23.149999618530273,23.524999618530273,23.149999618530273,23.40500068664551,617000.0,-0.010895153199492857,-1.9411641509716218,0.8947410689189356,56.4705912523553,53.71426518246503,0.3080822927865796,0.0580779020604254,0.5470513319473369,0.6033456271446411,10.979571030585484,0.375,0.0668761861704823,-0.11075038909912038,-0.7677074603005423,0.5462066821023015,-0.43922892469982955,0.21772814650158878,-0.15839795669412737,0.0,-61.1056556888004,0.3284785356007105,8,0.41250038146972656,0.09000110626220703,-0.4499998092651367,0.11250019073486328,-2.395000457763672,4,-0.04708424062847083,1.320007324218756,23.40500068664551,1.1025666105872687,23.690000534057614,-5.8750447035266475,23.7549991607666,-0.04708424062847083
5477,2001-09-04,23.34499931335449,23.46500015258789,23.10000038146973,23.149999618530273,1204000.0,0.008423313090170748,-1.474590079139331,-0.7647014824898404,56.323777077594684,55.18564743705002,0.13600716071527685,-0.1414157054459828,0.3496387660185789,0.4298957354201427,10.691812527837797,0.3649997711181605,0.07123348212848413,0.08249931335448935,-0.5751961857878527,0.7401948124968314,-0.24634843621668168,0.41134706292566037,-0.28839370545214393,28.823390815558874,-32.91419801089621,0.3288477495711712,9,0.21750068664551137,-0.08249855041503551,-0.6962494850158656,-0.08249950408935192,-2.209999084472649,1,-0.0661812003314185,-1.9411641509716218,23.149999618530273,1.320007324218756,23.40500068664551,1.1025666105872687,23.690000534057614,-0.0661812003314185
5478,2001-09-05,22.97500038146973,23.17499923706055,22.75,23.10000038146973,1364600.0,-0.01584917296069921,2.090929267988207,-0.6410266442349192,53.269536024550405,56.30866212370108,0.5418206891415736,0.2064850195514154,0.7190008809342849,0.8201503926354228,10.911931141380085,0.5949993133544886,0.11562176654433642,-0.26674966812133505,-0.9336300303133349,0.4001306940706648,-0.6001898492173332,0.06669051297466311,1.1000003814697195,21.028079031993887,-44.00264935036955,0.33344018109599927,9,0.43749999999999645,0.37499999999999645,-0.32625055313110707,0.2874994277954066,-1.9700012207031286,2,-0.07334056313232562,-1.474590079139331,23.34499931335449,-1.9411641509716218,23.149999618530273,1.320007324218756,23.40500068664551,-0.07334056313232562
5479,2001-09-06,23.184999465942386,23.26499938964844,22.93000030517578,22.97500038146973,1206200.0,0.009140329966742078,-1.2333329094769745,-1.67999267578125,49.91451163385169,56.808360754679946,0.3419103647411248,0.024521131690125486,0.494834259416038,0.6258461272781553,10.551893803415169,0.3349990844726598,0.1324114136610639,-0.07375059127807404,-0.7148835046463624,0.5673823220902143,-0.3943170479622182,0.24681586540607015,0.863501281738273,44.162354964138515,-18.10441072742347,0.3205664566841447,9,0.2275009155273402,0.1650009155273402,-0.584999561309818,0.07750034332275035,-2.6350002288818395,3,-0.08345911194799915,2.090929267988207,22.97500038146973,-1.474590079139331,23.34499931335449,-1.9411641509716218,23.149999618530273,-0.08345911194799915
5480,2001-09-07,22.895000457763672,23.239999771118164,22.895000457763672,23.04999923706055,1146600.0,-0.012508044634838567,-3.4516391021854695,-0.738092643051788,48.26446906309703,55.95495281969718,0.5958008563243595,0.3203101596610338,0.754108656672166,0.9228277322835012,10.064699332172797,0.3449993133544922,0.1809715834470289,-0.3569995880126946,-1.0109866236714424,0.2969874476460532,-0.6839931058420703,-0.03000607018331891,1.127530274963373,18.709745694927435,-42.0326104997092,0.3269935178293746,9,0.5174999237060547,0.4549999237060547,-0.2950005531311035,0.36749935150146484,-2.095001220703125,4,-0.0849530314887883,-1.2333329094769745,23.184999465942386,2.090929267988207,22.97500038146973,-1.474590079139331,23.34499931335449,-0.0849530314887883
5481,2001-09-10,22.645000457763672,23.01499938964844,22.46999931335449,22.895000457763672,1265800.0,-0.01091941450104772,1.2244998053717366,1.612915928332312,39.1959606338155,53.9561490870733,0.7603724711825741,0.5637737897354285,0.9711350953465363,1.1851336836898625,10.167696673544885,0.5450000762939524,0.20665560220199808,-0.584499645233155,-1.2901527245577142,0.12115343409140422,-0.9373261848954328,-0.23167310557087717,1.3520796603088314,17.588039879847017,-37.61454884809383,0.35282653966227906,9,0.5649995803832972,0.6274995803832972,-0.032500267028808594,0.6174993515014648,-1.9950008392333984,0,-0.07705898891404694,-3.4516391021854695,22.895000457763672,-1.2333329094769745,23.184999465942386,2.090929267988207,22.97500038146973,-0.07705898891404694
5482,2001-09-17,22.645000457763672,22.75,22.075000762939453,22.524999618530273,1482800.0,0.0,3.0909054128254776,-0.48000335693359375,41.711216855951186,51.321426266802725,0.6342464041412477,0.5842791186444387,0.9329683398496513,1.2013967100391127,10.477253032783482,0.6749992370605469,0.20894876014177655,-0.5784996986389146,-1.302582233932256,0.14558283665442673,-0.9405409662855853,-0.21645843099224393,1.2909964281201098,47.89918929575464,-6.389796106643438,0.3620412676466704,9,0.30249977111816406,0.43000030517578125,-0.003750324249267578,0.6174993515014648,-2.645000457763672,0,-0.08346218850921228,1.2244998053717366,22.645000457763672,-3.4516391021854695,22.895000457763672,-1.2333329094769745,23.184999465942386,-0.08346218850921228
5483,2001-09-18,22.649999618530273,22.75,22.19499969482422,22.415000915527344,744200.0,0.00022076222855127448,1.5517286738429834,1.9583088293729636,36.3812862823562,48.512593313431594,0.5096102840251682,0.5840202028814794,0.8768232154897078,1.2118168777589524,10.64330377566083,0.5550003051757812,0.14893225690616418,-0.5575005531311028,-1.318375936715082,0.2033748304528764,-0.9379382449230924,-0.1770628613391132,1.174337499976847,48.319287323970606,-2.972657473673003,0.38043769179198966,9,0.2550010681152344,0.4250011444091797,0.10375070571899414,0.6125001907348633,-2.9099998474121094,1,-0.06688739139796684,3.0909054128254776,22.645000457763672,1.2244998053717366,22.645000457763672,-3.4516391021854695,22.895000457763672,-0.06688739139796684
5484,2001-09-19,22.25,22.899999618530273,22.23500061035156,22.649999618530273,1695200.0,-0.017660027605608808,-2.093030167270628,-1.7021354306167669,27.191389554812574,45.41363759759829,0.7642318841607221,0.9940296550675924,1.2246488342550812,1.6174021624981947,10.837806421116756,0.6649990081787145,0.05175889516705823,-0.9315001487731926,-1.7851985380926614,-0.07780175945372392,-1.358349343432927,-0.5046509541134583,1.4693769371730596,15.021406527558344,-29.331921290876803,0.4268491946597344,9,0.5500001907348633,0.8250007629394531,0.8037500381469727,1.0124998092651367,-2.2450008392333984,2,-0.05595509389813025,1.5517286738429834,22.649999618530273,3.0909054128254776,22.645000457763672,1.2244998053717366,22.645000457763672,-0.05595509389813025
5485,2001-09-20,22.0,22.350000381469727,21.875,22.225000381469727,1912000.0,-0.011235955056179803,1.0,0.5625014901175405,20.383211581812787,41.40392874531578,0.8872805871409,1.21247070978659,1.4159150665673579,1.868557030905123,11.280705123468799,0.47500038146972656,-0.0802120148770058,-1.122000122070311,-2.1258736458822014,-0.11812659825842076,-1.6239368839762562,-0.6200633601643659,1.6207143667190422,10.964918151276217,-25.930057757112458,0.5019367619059449,9,0.6700000762939453,0.9750003814697266,1.0550003051757812,1.2624998092651367,-2.174999237060547,3,-0.06590912558815698,-2.093030167270628,22.25,1.5517286738429834,22.649999618530273,3.0909054128254776,22.645000457763672,-0.06590912558815698
5486,2001-09-21,21.5,21.850000381469727,21.274999618530273,21.75,1566400.0,-0.022727272727272707,1.555554613656593,1.1111092273131862,12.832502934156608,36.57156495160044,1.2612481216036961,1.6804923061138446,1.8522557127379322,2.365299279991426,12.088185450862015,0.7250003814697266,-0.21706311729894168,-1.5470001220703118,-2.785876532567542,-0.3081237115730815,-2.166438327318925,-0.9275619168216984,1.9810572173815189,13.846177321213943,-16.81026821227558,0.6194382052486149,9,0.7699995040893555,1.1750001907348633,1.5662503242492676,1.7624998092651367,-1.5499992370605469,4,-0.03255817502043967,1.0,22.0,-2.093030167270628,22.25,1.5517286738429834,22.649999618530273,-0.03255817502043967
5487,2001-09-24,21.075000762939453,21.5,21.06999969482422,21.5,1135600.0,-0.019767406374909147,1.0235344804372997,1.6999969482421875,11.714246010228777,31.95431050556471,1.4867312179571037,2.035396760473212,2.2029924844918938,2.7809437284237646,13.209381810866327,0.43000030517578125,-0.3346258868303629,-1.8612493515014634,-3.374335491276689,-0.3481632117262379,-2.617792421389076,-1.1047062816138506,2.185450694556941,0.27328242206187525,-24.504854168889715,0.7565430698876137,9,1.092498779296875,1.4974994659423828,2.0487494468688965,2.1874990463256836,-1.7250003814697266,0,-0.020166127118559696,1.555554613656593,21.5,1.0,22.0,-2.093030167270628,22.25,-0.020166127118559696
5488,2001-09-25,20.96999931335449,21.200000762939453,20.75,21.149999618530273,1317800.0,-0.0049822750075345645,2.214261386084658,0.4235308901275541,11.581872198916074,27.69512834612741,1.4275343106615317,2.0784158544436266,2.227111634003119,2.8768428598077698,14.659687897027766,0.4500007629394531,-0.4528375962224658,-1.859250736236575,-3.605329869651058,-0.11317160282209215,-2.7322903029438166,-0.9862111695293336,2.0275979326212443,10.232528018069083,-10.847013385461935,0.873039566707241,9,1.0250005722045934,1.442501068115238,2.153750896453861,2.292500495910648,-1.2899990081787074,1,-0.04625652575662009,1.0235344804372997,21.075000762939453,1.555554613656593,21.5,1.0,22.0,-0.04625652575662009
5489,2001-09-26,20.71999931335449,21.100000381469727,20.575000762939453,20.8799991607666,2134200.0,-0.011921793428042227,-1.3333474619375403,0.8888865341414849,11.697525288034257,23.632134593342663,1.4428317771118842,2.235916891709124,2.4051966235936355,3.1186693142864392,16.463834696258044,0.5249996185302734,-0.6053195541166438,-1.9777506828308127,-3.941296138589191,-0.014205227072434212,-2.959523410710002,-0.9959779549516234,1.9629343181846401,8.168934173354724,-13.290551694359767,0.9817727278791883,9,1.0750007629394567,1.6050014495849645,2.393750667572025,2.5300006866455114,-0.8499984741210902,2,-0.04729727677185269,2.214261386084658,20.96999931335449,1.0235344804372997,21.075000762939453,1.555554613656593,21.5,-0.04729727677185269
5490,2001-09-27,20.575000762939453,20.71999931335449,20.104999542236328,20.71999931335449,1938800.0,-0.006997999769313701,7.482840267821101,0.9062418043534851,12.076541260874492,20.618865774126995,1.3679885795415103,2.264689016953348,2.4876853055998254,3.2540891548092077,18.526949424836975,0.6149997711181605,-0.738286470384601,-1.9752492904663086,-4.112649275303578,0.1621506943709612,-3.0439492828849453,-0.9065492980476719,1.7706636096237283,26.93415442193155,2.64616739997852,1.068699992418635,9,0.9274988174438477,1.5149993896484375,2.533749580383301,2.674999237060547,-0.8500003814697266,3,-0.027703600536412187,-1.3333474619375403,20.71999931335449,2.214261386084658,20.96999931335449,1.0235344804372997,21.075000762939453,-0.027703600536412187
5491,2001-09-28,21.274999618530273,21.274999618530273,20.665000915527344,20.75,1055200.0,0.0340218143200115,1.3238062713668615,-3.6207232212152793,23.461500841190983,18.59111955026475,0.5064800142305224,1.4479365748344222,1.7391141933818126,2.5570272256979507,20.60662157976443,0.6999988555908203,-0.8716365002056428,-1.1540003776550307,-3.2919078273860904,0.983907072076029,-2.2229541025205606,-0.08504665278950085,0.6673450845740732,83.87094568912005,57.6716473074117,1.0689537248655299,9,0.22749996185302734,0.8150005340576172,1.5937504768371582,1.9750003814697266,-0.7199993133544922,4,-0.06815505906415564,7.482840267821101,20.575000762939453,-1.3333474619375403,20.71999931335449,2.214261386084658,20.96999931335449,-0.06815505906415564
5492,2001-10-01,21.434999465942386,21.475000381469727,21.0,21.399999618530273,1028600.0,0.007520557004981221,7.260755630742694,0.06666642446349645,29.13274958389765,17.785726583769353,0.1752174192315401,1.1549818676135288,1.5325281691568087,2.405075974652739,22.052828841952802,0.47500038146972656,-0.9868864917172573,-0.8720005035400362,-2.939799748858089,1.1957987417780167,-1.9059001261990645,0.16189911911899202,0.17662310820571747,97.0802269325818,67.32580724549292,1.0338996226590267,10,0.06750011444091442,0.6550006866455043,1.3962502479553187,1.5100002288818324,-0.75,0,-0.06927915745285718,1.3238062713668615,21.274999618530273,7.482840267821101,20.575000762939453,-1.3333474619375403,20.71999931335449,-0.06927915745285718
5493,2001-10-02,21.5,21.690000534057614,21.299999237060547,21.38500022888184,1347800.0,0.003032448597019677,-1.7368343561566577,3.2857220708442516,26.23411505117562,17.679362750031917,-0.0782996279328998,0.9616866009654572,1.4223481355828262,2.341478346527868,23.70304316540879,0.39000129699706676,-1.0594741223757538,-0.6942500114440904,-2.6736340941158083,1.2851340712276276,-1.6839420527799511,0.2954420298917704,-1.3950004577636719,88.01259210322078,57.59880844095427,0.9896920413358593,10,-0.27250003814697266,0.5900001525878906,1.2624998092651367,1.375,-0.8500003814697266,1,-0.09999998225722206,7.260755630742694,21.434999465942386,1.3238062713668615,21.274999618530273,7.482840267821101,20.575000762939453,-0.09999998225722206
5494,2001-10-03,21.799999237060547,22.0,21.584999084472656,21.600000381469727,1569600.0,0.013953452886537043,-2.608680869413784,1.7391239447365903,34.59912374546769,19.25890854599357,-0.5015920894419921,0.5405473781855434,1.086010297718282,2.046556779698406,25.34396370028609,0.5,-1.1457689747800295,-0.29975070953369,-2.1550347819267586,1.5555333628593786,-1.2273927457302243,0.6278913266628443,-1.663299674987794,89.44587257907695,55.174209315918326,0.927642036196535,10,-0.7474994659423828,0.29000091552734375,0.9250006675720215,1.0750007629394531,-0.7999992370605469,2,-0.0972476608293047,-1.7368343561566577,21.5,7.260755630742694,21.434999465942386,1.3238062713668615,21.274999618530273,-0.0972476608293047
5495,2001-10-04,21.8700008392334,22.100000381469727,21.549999237060547,21.899999618530273,1078600.0,0.003211082780858465,1.5581430421745532,-0.14999475476124627,38.5185176812731,22.11291018456207,-0.6615414781728468,0.368546694576402,0.9768328784272811,1.9856042453794487,26.773039467974268,0.5500011444091797,-1.2263700470001737,-0.15299911499023366,-1.9050607054967585,1.5990624755162912,-1.0290299102434979,0.7230316802630306,-1.658769259643556,83.97215137043382,45.62422310566572,0.8760307952532633,10,-0.7675008773803711,0.2199993133544922,0.8824992179870605,1.0049991607666016,-0.7700004577636719,3,-0.09144947065626652,-2.608680869413784,21.799999237060547,-1.7368343561566577,21.5,7.260755630742694,21.434999465942386,-0.09144947065626652
5496,2001-10-05,22.059999465942386,22.100000381469727,21.690000534057614,21.825000762939453,1067600.0,0.008687636918977226,1.60316922089484,-7.8336088504579005,41.795209955673556,25.45523951183371,-0.8535056744270477,0.09771070190523545,0.7698519886251702,1.797229112265395,27.998488638815044,0.4099998474121129,-1.2445332467761503,0.09149951934814737,-1.5788616035545324,1.7618606422508272,-0.7436810421031943,0.926680080799489,-1.7354417582397517,96.36355439496353,56.77732247529294,0.8351805614513406,10,-0.957499504089359,0.03000068664550426,0.6875004768371547,0.8150005340576136,-1.1199989318847727,4,-0.10584764918410705,1.5581430421745532,21.8700008392334,-2.608680869413784,21.799999237060547,-1.7368343561566577,21.5,-0.10584764918410705
5497,2001-10-08,21.799999237060547,22.01000022888184,21.729999542236328,21.950000762939453,542000.0,-0.011786048738724797,1.07407564390565,-0.6383078883504899,38.874334112750354,28.487735280037523,-0.5362407504746436,0.24878394544831295,1.0367396127541468,2.0539244887110186,29.196308545870625,0.32999992370605824,-1.2279344915623476,-0.09125070571899485,-1.6314007705149365,1.4488993590769468,-0.8613257381169674,0.6788243266789777,-1.368914968931886,62.499910593160735,23.026178125935303,0.7700750323979715,10,-0.6974992752075195,0.29000091552734375,0.9950008392333984,1.0750007629394531,-1.1649990081787074,0,-0.05711004474570058,1.60316922089484,22.059999465942386,1.5581430421745532,21.8700008392334,-2.608680869413784,21.799999237060547,-0.05711004474570058
5498,2001-10-09,21.290000915527344,21.799999237060547,21.174999237060547,21.799999237060547,671600.0,-0.02339441923769392,1.4509884586328379,3.3999542240984693,37.78626028294792,31.38648361280571,0.026734851155545414,0.6599076304720128,1.5741150305628189,2.5528286584987114,30.110873213416173,0.625,-1.1449610422925502,-0.5169990539550788,-1.9904354079700433,0.9564373000598856,-1.253717230962561,0.21971912305240338,-0.7587816805982186,12.432598506702517,-28.889376487419966,0.7367181770074819,10,-0.1875009536743164,0.7374992370605469,1.5912494659423828,1.5849990844726562,-1.1600017547607422,1,-0.02841716409432915,1.07407564390565,21.799999237060547,1.60316922089484,22.059999465942386,1.5581430421745532,21.8700008392334,-0.02841716409432915
5499,2001-10-10,21.25,21.350000381469727,20.934999465942386,21.325000762939453,959000.0,-0.0018788592675996751,5.640014648437443,0.14706080348260567,39.919347809367565,34.4801287848605,0.16742961890320274,0.5770985589966919,1.603229541326602,2.5704527005410043,31.396274791882618,0.4150009155273402,-1.007937955424314,-0.46024999618530416,-1.8008292096858334,0.8803292173152251,-1.1305396029355705,0.21003961056496223,-0.6246538962784385,27.03865120269266,-17.374633014122463,0.6702896067502647,10,0.13250064849853516,0.7124996185302734,1.6537504196166992,1.625,-1.4750003814697266,2,-0.02823531206916363,1.4509884586328379,21.290000915527344,1.07407564390565,21.799999237060547,1.60316922089484,22.059999465942386,-0.02823531206916363
5500,2001-10-11,20.950000762939453,21.350000381469727,20.924999237060547,21.25,894000.0,-0.014117611155790466,-1.4285620865167683,3.999949137887188,42.18750338663079,36.5607957343538,0.5880571268768549,0.7630331676427815,1.8729965522743939,2.850813718840307,32.69202693068873,0.4250011444091797,-0.8607107370174525,-0.6629992485046401,-1.9213748958104588,0.5953763988011787,-1.2921870721575495,-0.03381142485173072,-0.23617540255300185,2.1277873641116876,-44.24553753413249,0.6291878236529087,10,0.5624990463256836,0.9699993133544922,2.112499713897705,1.9249992370605469,-0.9450016021728516,3,0.0023865983407980185,5.640014648437443,21.25,1.4509884586328379,21.290000915527344,1.07407564390565,21.799999237060547,0.0023865983407980185
5501,2001-10-12,20.899999618530273,20.98500061035156,20.71500015258789,20.950000762939453,906000.0,-0.0023866893836888003,3.4999761583090367,0.16667090522996325,47.2177865648605,38.570244287794125,0.6473458180734397,0.7121105115182402,1.8951072594013496,2.8743794881426936,33.42875525736177,0.2700004577636683,-0.6893455124885293,-0.6257503509521491,-1.823358693386428,0.5718579914821298,-1.2245545221692886,-0.02694617973500968,1.2000007629394531,14.285672204114237,-36.35260333193875,0.5988041712171397,10,0.5075006484985352,0.9149999618530273,2.491250514984131,1.9750003814697266,-1.1800003051757848,4,0.009569414669373,-1.4285620865167683,20.950000762939453,5.640014648437443,21.25,1.4509884586328379,21.290000915527344,0.009569414669373
5502,2001-10-15,20.7549991607666,21.125,20.649999618530273,20.950000762939453,759600.0,-0.006937821072260264,-1.3456769192368734,3.899942780850658,46.624798785045,40.8358758137796,0.7663324252336423,0.7465319180288894,1.9993188099933548,2.986244514918333,33.50830995402765,0.47500038146972656,-0.5064975052298948,-0.6762507438659675,-1.7978560016019465,0.44535451387001146,-1.237053372733957,-0.11544811499797802,1.3173012161254896,9.13039800574195,-44.693152819058454,0.5608026288679893,10,0.6200008392333984,1.0300006866455078,2.6462512016296387,2.1200008392333984,-0.3549995422363281,0,0.008913581342885335,3.4999761583090367,20.899999618530273,-1.4285620865167683,20.950000762939453,5.640014648437443,21.25,0.008913581342885335
5503,2001-10-16,21.13500022888184,21.21500015258789,20.850000381469727,20.854999542236328,737200.0,0.01830889344643083,-1.5172484099892793,-1.4358891595019598,56.25944324959417,43.24257798090478,0.36778813726169446,0.2605710099405343,1.5796856942231692,2.5752208035335364,33.514425030863805,0.46000099182128906,-0.38974062638441964,-0.22049970626830628,-1.189834152933397,0.7488347403967843,-0.7051669296008498,0.26416751706423724,0.8804081176757776,69.28572596334675,9.287006046254604,0.4846672233325452,10,0.2399997711181605,0.5499992370605433,2.277500152587887,1.7399997711181605,-1.0249996185302805,1,-0.023657440008764685,-1.3456769192368734,20.7549991607666,3.4999761583090367,20.899999618530273,-1.4285620865167683,20.950000762939453,-0.023657440008764685
5504,2001-10-17,21.0049991607666,21.325000762939453,20.975000381469727,21.325000762939453,798200.0,-0.006150984940023196,1.1874914318752123,-1.1428600622611418,56.51512498042076,45.242201014143404,0.41701240569539877,0.3083253763593419,1.6614405791688718,2.6681785229319033,33.82829971808189,0.35000038146972656,-0.3172388892060951,-0.2882507324218757,-1.1718275664117854,0.595326101568034,-0.7300391494168288,0.15353768457307737,0.9557928366699215,50.7141650454221,-12.91069215445689,0.44178841699495414,10,0.37000083923339844,0.6800003051757812,2.376251220703125,1.8700008392333984,-0.5099983215332031,2,-0.04165675005759273,-1.5172484099892793,21.13500022888184,-1.3456769192368734,20.7549991607666,3.4999761583090367,20.899999618530273,-0.04165675005759273
5505,2001-10-18,20.549999237060547,21.040000915527344,20.549999237060547,20.950000762939453,574200.0,-0.02166150639776787,-1.4499990463293215,1.2499985098913413,38.134208569514584,44.83542308234796,0.7432385615572983,0.6842045840066788,2.0543365179215414,3.083432574452665,33.847294134240954,0.4900016784667969,-0.2504955578777128,-0.670750617980957,-1.54808675546672,0.20658551950480586,-1.1094186867238385,-0.23208254923807559,1.358361065219725,0.0,-58.5413779702042,0.43866806874288067,10,0.7300004959106445,1.1225004196166992,2.8312511444091797,2.325000762939453,-0.279998779296875,3,-0.03771287821425384,1.1874914318752123,21.0049991607666,-1.5172484099892793,21.13500022888184,-1.3456769192368734,20.7549991607666,-0.03771287821425384
5506,2001-10-19,20.799999237060547,20.96999931335449,20.459999084472656,20.549999237060547,586800.0,0.012165450573309089,-1.3720924043221212,-0.6249976158233039,39.90461444598688,44.9498986749298,0.3304633285690386,0.3995589998552802,1.7428899454057145,2.7887492513559415,33.17793633109375,0.5100002288818324,-0.23855764223976905,-0.3857505798339851,-1.271986167120705,0.5004850074527347,-0.828868373477345,0.05736721380937482,1.0268594013065417,39.306299750832395,-13.766969080391426,0.44311779364335985,10,0.3299999237060547,0.7600002288818359,2.5812511444091797,2.075000762939453,-0.404998779296875,4,-0.03822115891607569,-1.4499990463293215,20.549999237060547,1.1874914318752123,21.0049991607666,-1.5172484099892793,21.13500022888184,-0.03822115891607569
5507,2001-10-22,20.649999618530273,20.799999237060547,20.520000457763672,20.799999237060547,781400.0,-0.007211520386164794,2.7333265516320586,-0.5999984741210938,36.842105263157954,44.84499256161979,0.33545740639529953,0.5439759935230803,1.846163981029946,2.891941296694945,32.25396814368303,0.279998779296875,-0.26044646998376564,-0.5145001411437988,-1.4317552942221532,0.40275501193455554,-0.9731277176829778,-0.05587256460461987,1.06751025552526,21.965337037772045,-25.5858744863296,0.4586275765391778,10,0.25500011444091797,0.8524999618530273,2.5912504196166957,2.2250003814697266,-0.6499996185302734,0,-0.0450363352230404,-1.3720924043221212,20.799999237060547,-1.4499990463293215,20.549999237060547,1.1874914318752123,21.0049991607666,-0.0450363352230404
5508,2001-10-23,20.0,20.545000076293945,19.950000762939453,20.524999618530273,1194000.0,-0.03147697968705998,1.1061902688177487,3.5000063578449447,24.86035870922653,43.17177155049302,0.8752710097115113,1.1779750779083926,2.438342552769292,3.495269416496619,31.21204245066991,0.6999988555908203,-0.3332511623006127,-1.115999794006349,-2.169078504369832,-0.0629210836428662,-1.6425391491880923,-0.5894604388246059,1.6169090108889037,3.6363081498579546,-37.02034360273756,0.5265393551817416,10,0.6500005722045898,1.4250001907348633,3.0112504959106445,2.875,0.14999961853027344,1,0.019999980926513672,2.7333265516320586,20.649999618530273,-1.3720924043221212,20.799999237060547,-1.4499990463293215,20.549999237060547,0.019999980926513672
5509,2001-10-24,19.739999771118164,19.989999771118164,19.59499931335449,19.950000762939453,1321400.0,-0.013000011444091797,1.7241504048197136,0.4000021798285928,21.75065239410179,40.90101032910091,1.0041494432074245,1.434330650682039,2.6538780342143085,3.710205023828383,30.081700726639895,0.40500068664551137,-0.38792506923944003,-1.3270000457763658,-2.537147482267738,-0.11685260928499375,-1.93207376402205,-0.7219263275306815,1.7102184149757953,10.034622629181698,-24.104282070082988,0.6050737182456859,10,0.7200002670288086,1.5074996948242188,3.2500009536743164,3.135000228881836,0.5349998474121094,2,0.018743710411524228,1.1061902688177487,20.0,2.7333265516320586,20.649999618530273,-1.3720924043221212,20.799999237060547,0.018743710411524228
5510,2001-10-25,20.0049991607666,20.059999465942386,19.645000457763672,19.690000534057614,1204600.0,0.013424487979790234,-1.0493839951774722,-1.499986376145556,23.27698761042282,38.240921556385615,0.660458901844077,1.1852047118589368,2.34061238674467,3.3972326790337775,28.419305474701574,0.4149990081787145,-0.39948930837393704,-1.0335005760192857,-2.317057075825158,0.2500559237865865,-1.6752788259222235,-0.39172232611634783,1.2225927605986229,29.81817072088094,3.4036079076414403,0.6417782499029366,10,0.4550008773803711,0.9675006866455078,2.9325013160705566,2.8700008392333984,0.375,3,0.0244939614607822,1.7241504048197136,19.739999771118164,1.1061902688177487,20.0,2.7333265516320586,20.649999618530273,0.0244939614607822
5511,2001-10-26,19.825000762939453,20.09000015258789,19.530000686645508,20.075000762939453,1390400.0,-0.008997670851201955,3.0000136239782016,-0.7936542537087407,23.771596357343526,35.701676842196555,0.7508973871050344,1.3186087766861831,2.4671623633636486,3.519661012192195,28.092125839274352,0.5599994659423828,-0.43178714123814643,-1.1409990310668938,-2.5279479619615444,0.24594989982775672,-1.8344734965142209,-0.44752456561956677,1.2066800454644842,23.22837897708926,1.3214309279842489,0.693474465447326,10,0.6024999618530273,0.9899997711181641,2.997499465942383,3.049999237060547,0.8299999237060547,4,0.022446389795661048,-1.0493839951774722,20.0049991607666,1.7241504048197136,19.739999771118164,1.1061902688177487,20.0,0.022446389795661048
5512,2001-10-29,19.950000762939453,20.065000534057614,19.649999618530273,19.799999237060547,1415800.0,0.006305169996950077,1.1842092054409699,-0.600006103515625,30.177518799792836,32.80368523666307,0.5584241299017734,1.1348357615725888,2.299702973918155,3.340107445401287,28.19649275591742,0.4150009155273402,-0.4569965438095771,-0.941749095916748,-2.380993205402767,0.49749501356927084,-1.6613711506597575,-0.2221270411737386,0.871444828418305,41.37934274417835,17.519075040166538,0.7196220547430094,10,0.47749996185302734,0.8649997711181641,2.5224990844726562,2.924999237060547,0.5999984741210938,0,0.02230574826096654,3.0000136239782016,19.825000762939453,-1.0493839951774722,20.0049991607666,1.7241504048197136,19.739999771118164,0.02230574826096654
5513,2001-10-30,19.350000381469727,19.825000762939453,19.350000381469727,19.799999237060547,1394800.0,-0.030075205941060945,-1.1111181753832722,-2.9999618534153907,25.888332982361902,29.40070834798987,0.981846324695443,1.6501066990577833,2.84278771709058,3.8791962046736828,28.88869845564607,0.6000003814697266,-0.522577467715287,-1.4342494964599624,-2.9979940193155876,0.1294950263956629,-2.216121757887773,-0.6523772350321515,1.2906429232283152,0.0,-22.489188549422888,0.7818722614278124,10,0.8450002670288086,1.375,3.0199995040893555,3.5249996185302734,0.9249992370605469,1,0.03359171088971857,1.1842092054409699,19.950000762939453,3.0000136239782016,19.825000762939453,-1.0493839951774722,20.0049991607666,0.03359171088971857
5514,2001-10-31,19.68000030517578,19.690000534057614,19.350000381469727,19.350000381469727,1462200.0,0.01705425928684079,-1.0606074617807488,-0.733335028758652,34.00503693625137,28.941911499849514,0.49632346655076276,1.2154553469743732,2.4649808531918893,3.4956527085232487,30.256760928443054,0.3400001525878871,-0.5739231295070653,-0.9982496261596694,-2.559494811759766,0.5629955594404272,-1.778872218959716,-0.21762703335962286,0.7541401318057304,44.59459807770128,18.723072117391517,0.7806225928000478,10,0.4799995422363281,1.0450000762939453,2.523749828338623,3.1949996948242188,1.0450000762939453,2,0.023882078560277353,-1.1111181753832722,19.350000381469727,1.1842092054409699,19.950000762939453,3.0000136239782016,19.825000762939453,0.023882078560277353
5515,2001-11-01,19.8700008392334,20.024999618530273,19.575000762939453,19.76000022888184,1489400.0,0.009654498532078115,1.1428610354223434,0.3333352599485486,37.4696030859133,28.671354682063555,0.2231924053425942,0.914841733586286,2.214855596882387,3.259216419929828,31.549244337896305,0.4499988555908203,-0.6970135002777553,-0.7082490921020508,-2.2028750712839447,0.7863768870798431,-1.4555620816929995,0.039063897488897936,0.3906771888662277,70.27035386483081,41.159765180648485,0.7473129895909474,11,0.20499897003173828,0.8549995422363281,2.189999580383301,2.917499542236328,0.5599994659423828,3,0.020382423864683696,-1.0606074617807488,19.68000030517578,-1.1111181753832722,19.350000381469727,1.1842092054409699,19.950000762939453,0.020382423864683696
5516,2001-11-02,19.725000381469727,19.915000915527344,19.475000381469727,19.770000457763672,826400.0,-0.007297456046270967,1.6268610828014598,-0.4090893327784846,37.4696030859133,28.741076662369704,0.22313287375505197,0.9232775111318858,2.302931995105677,3.3663661427712412,32.957308821193166,0.4400005340576172,-0.8265877789889231,-0.7364995956420906,-2.103085773226276,0.6300865819420949,-1.419792684434185,-0.05320650684999606,0.3899692231691141,52.44754125474196,19.949970010472093,0.6832930887920932,11,0.22249984741210938,1.0,2.071249485015869,2.8249998092651367,0.2999992370605469,4,0.03320652809275493,1.1428610354223434,19.8700008392334,-1.0606074617807488,19.68000030517578,-1.1111181753832722,19.350000381469727,0.03320652809275493
5517,2001-11-05,20.55500030517578,20.55500030517578,19.82999992370605,19.850000381469727,1376600.0,0.0420785757999671,1.0567388934130282,-15.666638409697791,43.640350968920636,30.82774246900238,-0.6948284852053561,-0.005035119621453532,1.4151300060608278,2.4999238582871186,33.8677565711268,0.8299999237060547,-0.8378669108708934,0.15575027465820312,-1.0591190390043508,1.370619588320757,-0.45168438217307383,0.7631849314894801,-1.2049999237060547,100.0,69.17519781985426,0.6074346568312763,11,-0.6024999618530273,0.1700000762939453,1.2412495613098145,1.7224998474121094,-0.1650009155273402,0,0.004865014837511117,1.6268610828014598,19.725000381469727,1.1428610354223434,19.8700008392334,-1.0606074617807488,19.68000030517578,0.004865014837511117
5518,2001-11-06,20.684999465942386,20.71999931335449,20.399999618530273,20.450000762939453,1255400.0,0.006324454334056595,1.0983696773749998,0.3333315296937741,46.4912295378191,33.576695484970976,-0.8017551698698924,-0.19255587535174712,1.2334504638251111,2.329477345668508,33.90250387926381,0.3199996948242152,-0.8741938169428991,0.3159995079040563,-0.833872306194305,1.4658713220024175,-0.25893639914512434,0.8909354149532369,-1.310899085998539,97.4452646204657,66.28038247497673,0.5749359070491814,11,-0.649999618530277,0.0400009155273402,1.1112504005432093,1.5174999237060511,-0.3349990844726598,1,-0.006526479689018871,1.0567388934130282,20.55500030517578,1.6268610828014598,19.725000381469727,1.1428610354223434,19.8700008392334,-0.006526479689018871
5519,2001-11-07,20.649999618530273,20.850000381469727,20.56999969482422,20.700000762939453,1096800.0,-0.0016920400442717032,-1.6666606116202396,-0.2127720015908155,51.207734810193365,36.68011184050103,-0.697440293912436,-0.2158795626276877,1.2075605972859549,2.3218189683555117,33.53502045735268,0.2800006866455078,-0.8913439598601407,0.3109996795654304,-0.7714220068636415,1.3934213659945023,-0.23021116364910554,0.8522105227799663,-1.2220632812500014,85.45448996803977,48.26765819645726,0.5412108432145364,11,-0.5499992370605469,0.07500076293945312,1.0087504386901855,1.552499771118164,-0.36499977111816406,2,-0.01815980663086758,1.0983696773749998,20.684999465942386,1.0567388934130282,20.55500030517578,1.6268610828014598,19.725000381469727,-0.01815980663086758
5520,2001-11-08,21.0,21.104999542236328,20.649999618530273,20.649999618530273,1018200.0,0.016949171328586976,-1.5999967302630504,-6.999847415601755,52.358500751243824,39.856434550934395,-0.9962201551646039,-0.5923101144785505,0.7938405112820064,1.9380275740322581,32.947639026039404,0.4549999237060547,-0.7914104385155376,0.6585000991821275,-0.4300768025379007,1.7470770009021557,0.11421164832211161,1.2027885500421434,-1.4867398200683617,93.5583069756339,54.29985128664329,0.5442884508600145,11,-0.7725000381469727,-0.27499961853027344,0.5712499618530273,1.0999994277954102,-1.0550003051757812,3,-0.013095219930013058,-1.6666606116202396,20.649999618530273,1.0983696773749998,20.684999465942386,1.0567388934130282,20.55500030517578,-0.013095219930013058
5521,2001-11-09,21.100000381469727,21.21999931335449,20.915000915527344,21.024999618530273,911600.0,0.004761922927129847,-1.067798582734161,0.21428766055770812,55.36993926526538,42.65559238043135,-1.0016794320708158,-0.7131207589090565,0.6243270030885739,1.813416249224474,31.980451253960197,0.3049983978271449,-0.6408186898495956,0.7485004425048842,-0.3650665588832567,1.8620674438930251,0.19171694181081378,1.3052839431989547,-1.4594010525537122,91.36697952686781,47.85887311158912,0.5567835006940701,11,-0.8150005340576172,-0.375,0.4962496757507324,0.9999990463256836,-0.7100009918212855,4,-0.03175355754411968,-1.5999967302630504,21.0,-1.6666606116202396,20.649999618530273,1.0983696773749998,20.684999465942386,-0.03175355754411968
5522,2001-11-12,20.940000534057614,21.049999237060547,20.725000381469727,21.049999237060547,799800.0,-0.007582931019879391,4.909139775623797,-1.4666344539952663,62.70271384864402,46.74607914335159,-0.7671543526938365,-0.5676543701771344,0.7058796898854176,1.9391623070470416,31.436717163935622,0.375,-0.5093713726619384,0.5792505264282184,-0.5513719867109792,1.709873039567416,0.013939269858621373,1.1445617829978154,-1.1414612066977519,65.85379469477743,16.58743899429264,0.5653112565695981,11,-0.6550006866455043,-0.2600002288818324,0.6562495231628453,1.149999618530277,0.03499984741211293,0,-0.043696317678652785,-1.067798582734161,21.100000381469727,-1.5999967302630504,21.0,-1.6666606116202396,20.649999618530273,-0.043696317678652785
5523,2001-11-13,20.63500022888184,20.950000762939453,20.5,20.899999618530273,1578000.0,-0.014565439226217336,1.4657462663169005,2.409113766017472,61.949275207312844,49.850994506802856,-0.29134609374704823,-0.31835569995638124,0.9311398713250405,2.20866570755312,31.231462044210666,0.4500007629394531,-0.36825130634373693,0.2992502212524464,-0.7802437438245882,1.378744186329481,-0.2404967612860709,0.8389972037909637,-0.694314902922514,18.750049670585266,-34.01326145304532,0.5397469825385167,11,-0.2875003814697301,-0.06000041961670277,0.9612498283386195,1.4549999237060511,0.38999938964843395,1,-0.011873071796262069,4.909139775623797,20.940000534057614,-1.067798582734161,21.100000381469727,-1.5999967302630504,21.0,-0.011873071796262069
5524,2001-11-14,20.1299991607666,20.73500061035156,20.1200008392334,20.73500061035156,1988000.0,-0.02447303428707559,1.0330522233957151,2.2830295963609317,51.568381190147065,51.41752540727328,0.3175990679669063,0.12409382068468844,1.350984011157717,2.668166739154927,31.511698627107087,0.6149997711181605,-0.28084764159188325,-0.16200084686279226,-1.1973108212985366,0.8733091275729521,-0.6796558340806662,0.3556541403550817,-0.06138243606775973,0.9089395820473192,-52.49483149207233,0.5176549872178725,11,0.2175006866455078,0.220001220703125,1.4350008964538574,1.960000991821289,0.5200004577636719,2,0.010929022845262093,1.4657462663169005,20.63500022888184,4.909139775623797,20.940000534057614,-1.067798582734161,21.100000381469727,0.010929022845262093
5525,2001-11-15,19.774999618530273,20.299999237060547,19.700000762939453,20.200000762939453,2221000.0,-0.01763534808924494,-1.086955367953162,0.7024795472816447,49.39902496012222,52.743016726629826,0.7349984536678882,0.4406475967270822,1.6241335506205203,2.9772157304345725,31.414205593710932,0.5999984741210938,-0.11385858569447294,-0.478250408172606,-1.530772352891418,0.5742715365462061,-1.004511380532012,0.04801056418680005,1.4449996948242152,4.934139941800726,-50.12670914810235,0.5262609723594066,11,0.6850004196166992,0.5750007629394531,1.8975005149841309,2.315000534057617,0.875,3,0.025790151136283024,1.0330522233957151,20.1299991607666,1.4657462663169005,20.63500022888184,4.909139775623797,20.940000534057614,0.025790151136283024
5526,2001-11-16,20.0049991607666,20.09000015258789,19.774999618530273,19.774999618530273,1152800.0,0.01163082410483618,-1.739140530409832,-0.5411739362633121,50.64476413953112,53.521284856697655,0.6133990614323217,0.1560348329436536,1.3214897549524167,2.7173053777587377,31.1913123782953,0.3150005340576172,0.005294652331254923,-0.20850086212158203,-1.2337766039168514,0.8167748796736873,-0.7211387330192167,0.30413700877605265,1.1846001815795866,22.59249944898755,-32.786244081497,0.5126378708976354,11,0.4550008773803711,0.3325014114379883,1.7112507820129395,2.085000991821289,0.9450016021728516,4,-0.0029992236170672815,-1.086955367953162,19.774999618530273,1.0330522233957151,20.1299991607666,1.4657462663169005,20.63500022888184,-0.0029992236170672815
5527,2001-11-19,19.71999931335449,20.045000076293945,19.524999618530273,20.024999618530273,931000.0,-0.014246431360569578,2.014484741264927,-1.326090922661021,54.68352987873122,54.43154045013234,0.8576936048988166,0.38766479896047557,1.5227494738908618,2.9701141437833236,31.078366884995457,0.5200004577636719,0.09576915566945488,-0.4470006942749052,-1.47327860593575,0.5792772173859397,-0.9601396501053294,0.06613826155551905,1.4398080574035639,13.684178120787694,-46.68787361463146,0.5131389558304231,11,0.6525001525878942,0.6175012588501012,1.891250610351566,2.370000839233402,1.3600006103515625,0,0.033975664281094886,-1.739140530409832,20.0049991607666,-1.086955367953162,19.774999618530273,1.0330522233957151,20.1299991607666,0.033975664281094886
5528,2001-11-20,20.399999618530273,20.5,19.7549991607666,19.799999237060547,1076400.0,0.03448277529681687,-1.1594210510312113,-1.967212397128326,58.372082810845605,55.227579116871475,0.14864636259666142,-0.27492772556414025,0.777112159526034,2.2645838823898146,29.870506625853498,0.7800006866455114,0.22150500574492682,0.21299962997436594,-0.8151637814913109,1.2411630414400427,-0.30108207575847246,0.7270813357072043,0.6944154421386664,72.31399031193816,9.535329668473821,0.5140817057328382,11,-0.027500152587890625,-0.062499046325683594,1.1800003051757812,1.6900005340576172,0.7800006866455078,1,0.028186312435866556,2.014484741264927,19.71999931335449,-1.739140530409832,20.0049991607666,-1.086955367953162,19.774999618530273,0.028186312435866556
5529,2001-11-21,20.11000061035156,20.399999618530273,19.875,20.375,799000.0,-0.014215637921644597,2.3333454435361793,-0.4416653686107894,52.727270362790705,55.26855351815446,0.3955918274522432,0.04660136047726482,0.9899811178456162,2.519203667089993,28.21748502365167,0.5249996185302734,0.25543630836672193,-0.09549942016601776,-1.1029030325872888,0.9119041922552533,-0.5992012263766533,0.4082023860446178,0.9216378326318342,60.000078250169345,-1.755299607659218,0.5037018062106356,11,0.26249885559082387,0.2274999618530309,1.4199991226196325,1.9799995422363317,0.9849987030029297,2,0.04549970066672815,-1.1594210510312113,20.399999618530273,2.014484741264927,19.71999931335449,-1.739140530409832,20.0049991607666,0.04549970066672815
5530,2001-11-23,20.4950008392334,20.5,20.045000076293945,20.184999465942386,382600.0,0.01914471492773906,1.8437522351763107,-1.1698191973282372,58.297419817354864,55.5938291350533,-0.0766347819069928,-0.3160088911546062,0.5400832860022824,2.094316942016306,26.58651578748415,0.4549999237060547,0.27267459302233377,0.26500072479247905,-0.7456998888256656,1.2757013384106237,-0.24034958201659506,0.7703510316015532,0.4763720507718716,99.48726576300763,35.04448010660218,0.5053503068090727,11,-0.20750141143798828,-0.21000099182128906,1.034998893737793,1.5949993133544922,1.039999008178711,4,0.007562760329346441,2.3333454435361793,20.11000061035156,-1.1594210510312113,20.399999618530273,2.014484741264927,19.71999931335449,0.007562760329346441
5531,2001-11-26,20.270000457763672,20.4950008392334,20.170000076293945,20.4950008392334,878400.0,-0.010978305550444767,1.8888907726868138,-0.7258044668676635,46.46840324424181,53.79001684567527,0.020393219602784285,-0.058985088178438616,0.7042929727071794,2.2783562260324643,24.74180319740664,0.3250007629394531,0.25979659179484216,0.01775035858154439,-0.9748405133637235,1.0103412305268122,-0.47854507739108954,0.5140457945541783,0.6435175013825969,76.41031258986543,15.785111868472164,0.4962954359726345,11,-0.032500267028808594,0.0149993896484375,1.2062492370605469,1.8199996948242188,1.0399990081787145,0,0.01874687479945547,1.8437522351763107,20.4950008392334,2.3333454435361793,20.11000061035156,-1.1594210510312113,20.399999618530273,0.01874687479945547
5532,2001-11-27,20.395000457763672,20.59000015258789,20.03499984741211,20.270000457763672,1014200.0,0.006166748750719542,1.1553435453764334,-0.5555546136565931,46.40199803017772,52.062541603771365,-0.21237895063599055,-0.1569862365057233,0.5187014164265022,2.1104707307989585,22.88085883902268,0.5550003051757812,0.21349972069823409,0.12050037384033274,-0.8634760703336859,1.1044768180143514,-0.3714878482466766,0.6124885959273421,0.46297676775795793,76.64677087402148,19.824829943453757,0.4919882220870094,11,-0.2650003433227539,-0.1100006103515625,0.9499988555908203,1.6949996948242188,0.5749988555908168,1,0.027212566448583386,1.8888907726868138,20.270000457763672,1.8437522351763107,20.4950008392334,2.3333454435361793,20.11000061035156,0.027212566448583386
5533,2001-11-28,20.0,20.440000534057614,20.0,20.399999618530273,737800.0,-0.019367514042555878,-1.2000047683761117,-3.1999969482421875,42.59681746592084,51.06570118996846,0.09283695892947108,0.3048365016452834,0.8471099488962501,2.4537858998048705,20.612956294484903,0.44000053405761363,0.12700255295476381,-0.3070000648498521,-1.201253228557686,0.5872530988579818,-0.7541266467037673,0.1401265170040631,0.8046581212419746,17.482513751580562,-34.242144983919914,0.4471265818539169,11,0.05749988555908203,0.2849998474121094,1.203749656677246,2.0900001525878906,0.9699993133544886,2,0.0539999961853026,1.1553435453764334,20.395000457763672,1.8888907726868138,20.270000457763672,1.8437522351763107,20.4950008392334,0.0539999961853026
5534,2001-11-29,20.149999618530273,20.25,19.725000381469727,20.0,897600.0,0.007499980926513716,1.9999945504384173,-0.3749994039529838,39.85679865001618,50.0054538221789,-0.06037647035162763,0.20222143761165512,0.6437835886430747,2.2547637575952564,18.388701959809147,0.5249996185302734,0.016217668653979445,-0.18050041198730327,-1.0289041015984353,0.6679032776238287,-0.6047022567928693,0.24370143281826273,0.6034721626032322,49.13287277650499,2.588359557695348,0.42420184480556655,11,-0.0924997329711914,0.13500022888183594,0.8875007629394531,1.8625011444091797,0.2900009155273402,3,0.05111666035458895,-1.2000047683761117,20.0,1.1553435453764334,20.395000457763672,1.8888907726868138,20.270000457763672,0.05111666035458895
5535,2001-11-30,20.274999618530273,20.38500022888184,20.149999618530273,20.149999618530273,1117800.0,0.006203474062850489,-2.760009765625057,0.8333354526149817,40.21351443566469,48.846426077304855,-0.11956645110443986,0.11501553987584145,0.47386935622187565,2.079693045795647,16.91902122400463,0.23500061035156605,-0.07407757058297548,-0.07575035095214844,-0.8967659591874266,0.7452652572831298,-0.48625815506978753,0.33475745316549066,0.4293332760991042,63.58374365227591,21.770886806338673,0.4105078041176389,11,-0.2174997329711914,0.010000228881835938,0.5787501335144043,1.5600004196166957,0.11499977111816762,4,0.04044388213328398,1.9999945504384173,20.149999618530273,-1.2000047683761117,20.0,1.1553435453764334,20.395000457763672,0.04044388213328398
5536,2001-12-03,20.3799991607666,20.475000381469727,20.125,20.270000457763672,1033400.0,0.005178769134987604,1.3333269755288104,0.8799896240234375,43.26921401644544,47.5781687592731,-0.18526031269209398,0.06493197587395372,0.3403686117922078,1.9257628739594352,15.156014599885731,0.35000038146972656,-0.07958494651104076,-0.003500747680664773,-0.769853461011035,0.7628519656497055,-0.3866771043458499,0.37967560898452035,0.2771604028188115,75.72242226725379,35.42419193170676,0.3831763566651848,12,-0.22249889373779297,-0.09499931335449219,0.33625078201293945,1.4550008773803675,0.04000091552734375,0,0.05667324505434679,-2.760009765625057,20.274999618530273,1.9999945504384173,20.149999618530273,-1.2000047683761117,20.0,0.05667324505434679
5537,2001-12-04,20.655000686645508,20.670000076293945,20.30500030517578,20.3799991607666,1059800.0,0.013493696624301554,1.3934387272681792,2.500043349343691,50.24213622991622,46.67484136139205,-0.35054794943375,-0.21312044126811358,0.05317488430091544,1.6007775472449026,14.76659106886276,0.36499977111816406,-0.03814747027010412,0.26650075912475657,-0.5058447551172627,1.0388462733667758,-0.11967199799625305,0.6526735162457662,-1.1300010681152344,98.41276248758709,53.10077669389623,0.38617275712100907,12,-0.4575004577636719,-0.37000083923339844,-0.033750057220458984,1.1475000381469727,-0.41500091552734375,1,0.03171138985826172,1.3333269755288104,20.3799991607666,-2.760009765625057,20.274999618530273,1.9999945504384173,20.149999618530273,0.03171138985826172
5538,2001-12-05,20.549999237060547,20.649999618530273,20.450000762939453,20.51000022888184,1315800.0,-0.00508358489926608,-1.5000178816236514,0.14545013177970686,55.630025644369084,46.99736972601187,-0.2481243758508711,-0.1251689157279543,0.14789765791678633,1.652761101022243,14.723921260613137,0.2049999237060547,-0.018709609977229036,0.168249320983886,-0.5954973118610063,0.9319959538287783,-0.21362399543856014,0.5501226374063322,-1.0020996093750014,87.30149439299872,34.87029812919173,0.38187331642244676,12,-0.35249900817871094,-0.2649993896484375,0.07125139236450195,1.2525014877319336,-0.039999008178707385,2,0.020437960675760092,1.3934387272681792,20.655000686645508,1.3333269755288104,20.3799991607666,-2.760009765625057,20.274999618530273,0.020437960675760092
5539,2001-12-06,20.274999618530273,20.559999465942386,20.225000381469727,20.549999237060547,928000.0,-0.013381977067635553,1.2711796463323652,-6.875160936532011,56.8493122051449,46.83646888021077,0.058939867918709865,0.12679712797724108,0.41727063712682977,1.8793116699107486,15.124409320909765,0.3349990844726598,-0.00019628525280168674,-0.08800029754638672,-0.8423733504883835,0.66637275539561,-0.46518682401738687,0.28918622892461343,-0.7046579818725611,27.522861932476367,-29.639268235306695,0.37718652647099904,12,-0.0774993896484375,0.010000228881835938,0.18500089645385742,1.4375009536743164,0.4250011444091797,3,0.03427865390384621,-1.5000178816236514,20.549999237060547,1.3934387272681792,20.655000686645508,1.3333269755288104,20.3799991607666,0.03427865390384621
5540,2001-12-07,20.725000381469727,20.7450008392334,20.200000762939453,20.25,1036200.0,0.02219485925554232,1.1164998203763579,-1.727276510448817,59.30233475078311,48.26246126982646,-0.3967242542924261,-0.36349904493886953,-0.028569274237518982,1.3892139037483169,15.911812173927398,0.5450000762939453,-0.041778989028170344,0.37575044631957866,-0.3387044920098603,1.0902053846490176,0.018522977154859177,0.7329779154842981,-1.1326655760192885,96.77412408208971,33.78347443777119,0.3572274691647191,12,-0.48999977111816406,-0.3775005340576172,-0.2825002670288086,0.9875001907348633,-0.1400012969970703,4,-0.0137515002251547,1.2711796463323652,20.274999618530273,-1.5000178816236514,20.549999237060547,1.3934387272681792,20.655000686645508,-0.0137515002251547
5541,2001-12-10,20.43000030517578,20.575000762939453,20.325000762939453,20.549999237060547,747400.0,-0.014234020307073436,1.9411421519129362,-0.25262912739873994,59.14949030079555,49.67884929989511,-0.08564824278629857,-0.12782077146044202,0.24468300684107902,1.6455072852808925,16.9751978894224,0.39999961853027344,-0.03870560604345741,0.11425037384033132,-0.508995326512494,0.7374960741931567,-0.19737247633608135,0.425873224016744,-0.7915588583740245,42.20174496127558,-25.909432081098345,0.3116228501764127,12,-0.19499969482421875,-0.08250045776367188,-0.03000020980834961,1.2825002670288086,0.11499977111816406,0,-0.0019579498252482175,1.1164998203763579,20.725000381469727,1.2711796463323652,20.274999618530273,-1.5000178816236514,20.549999237060547,-0.0019579498252482175
5542,2001-12-11,20.024999618530273,20.434999465942386,20.01000022888184,20.43000030517578,1121200.0,-0.019823821859802138,1.048193989309595,3.375035763105191,44.79889527316594,49.92352461181123,0.2920617844731197,0.21620029249436357,0.6176233000253859,2.009612107688639,17.95535285147348,0.4249992370605469,-0.10834633064033028,-0.24500026702880717,-0.80658689340952,0.3165863593519056,-0.5257935802191618,0.03579304616154744,-0.3422957960312516,2.040731590856717,-62.831476878303114,0.2807933131903556,12,0.21000099182128906,0.3474998474121094,0.3112506866455078,1.6875009536743164,0.47500038146972656,1,0.019725366556219814,1.9411421519129362,20.43000030517578,1.1164998203763579,20.725000381469727,1.2711796463323652,20.274999618530273,0.019725366556219814
5543,2001-12-12,20.38999938964844,20.399999618530273,19.82999992370605,20.030000686645508,1838600.0,0.018227204897443006,2.0000050193496115,-0.8888841793940851,53.804326981385834,51.47324998196342,-0.013185372099858483,-0.17717952364074918,0.22204796672608396,1.6062220905587807,18.69157305234685,0.5699996948242223,-0.08869311065824448,0.13224954605102823,-0.4060178830232566,0.670516975125313,-0.13688416848611595,0.4013832605881724,-0.6648036864800453,61.202066188058666,-4.10936582033338,0.26913371453714313,12,-0.10249900817871449,-0.01749992370605824,-0.05124902725220082,1.3225011825561488,0.06000137329101207,2,-0.007356528838663334,1.048193989309595,20.024999618530273,1.9411421519129362,20.43000030517578,1.1164998203763579,20.725000381469727,-0.007356528838663334
5544,2001-12-13,20.350000381469727,20.700000762939453,20.174999237060547,20.395000457763672,998800.0,-0.0019616973700853357,-1.658219657645042,-0.12500066227621565,47.82608198332058,52.319090820591846,0.06500299904405082,-0.1263305271597126,0.22070486716256354,1.6103221042128055,18.54163130872578,0.5250015258789062,-0.07838056776910207,0.08125047683715891,-0.45501262976338097,0.6175135834376988,-0.18688107646310925,0.3493820301374271,-0.5840124728587313,56.830594258365394,-3.9860691797971413,0.2681315533002691,12,-0.0625,0.02249908447265625,0.029999732971191406,1.3625001907348633,0.36499977111816406,3,0.007862400216847476,2.0000050193496115,20.38999938964844,1.048193989309595,20.024999618530273,1.9411421519129362,20.43000030517578,0.007862400216847476
5545,2001-12-14,20.28499984741211,20.31999969482422,20.01499938964844,20.200000762939453,907400.0,-0.003194129377845356,2.9355188029139136,-1.8888653414148264,50.23621063356353,53.09320155582719,0.14703337313106246,-0.022306690568090204,0.24049889076203002,1.637244169307074,17.87569297575749,0.3350009918212855,-0.01535173481067531,-0.00925006866454936,-0.4925426729771196,0.4740425356480209,-0.2508963708208327,0.232396233491734,-0.4798514215762175,52.29879135599222,-6.274997427945273,0.24164630215628455,12,0.0025005340576171875,0.08749961853027344,0.1275005340576172,1.4275007247924805,0.6849994659423793,4,0.0204585121345362,-1.658219657645042,20.350000381469727,2.0000050193496115,20.38999938964844,1.048193989309595,20.024999618530273,0.0204585121345362
5546,2001-12-17,19.94499969482422,20.26000022888184,19.774999618530273,20.239999771118164,722400.0,-0.01676116121002913,1.8955174593052315,-3.470626514675523,43.362826879299284,52.32883385020308,0.4680614438830517,0.3298811578561498,0.5242844803602722,1.947101006728392,17.329596966571202,0.5100002288818359,0.04450740185587776,-0.34625024795532156,-0.8377775117217432,0.14527701581110009,-0.5920138798385324,-0.10048661607211073,0.8000011444091797,18.37836388867696,-36.34331954319923,0.2457636318832103,12,0.3150005340576172,0.42749977111816406,0.5312504768371582,1.767500877380371,1.2649993896484375,0,0.03208821255657979,2.9355188029139136,20.28499984741211,-1.658219657645042,20.350000381469727,2.0000050193496115,20.38999938964844,0.03208821255657979
5547,2001-12-18,20.38999938964844,20.38999938964844,19.915000915527344,19.950000762939453,625600.0,0.02231134127014811,1.1590907120501273,-1.4915203827627572,55.66859175671124,52.33311897379666,-0.0206537862769558,-0.06571965231748678,0.035464002231005765,1.4877318570716618,16.280218679350654,0.4749984741210973,0.10731935908316359,0.06524944305420277,-0.3473353894089968,0.4778342755174023,-0.14104297317739523,0.27154185928580077,0.3356014251708963,66.48637948561486,6.762790161629994,0.20629241623159944,12,-0.12999916076660512,-0.1024999618530309,0.11500072479247692,1.3225011825561488,0.7849998474121058,1,0.007601799474510784,1.8955174593052315,19.94499969482422,2.9355188029139136,20.28499984741211,-1.658219657645042,20.350000381469727,0.007601799474510784
5548,2001-12-19,20.975000381469727,21.059999465942386,20.13999938964844,20.26499938964844,734600.0,0.028690584077127435,1.0909112583527694,1.6136436541445738,60.64516065520189,52.75487991269188,-0.6023745671115712,-0.6381527276456325,-0.5710222142331887,0.9046305158391483,15.777492646431746,0.9200000762939453,0.16352481073441538,0.6215003967285142,0.11695130570315371,1.1260494877538747,0.36922585121583396,0.8737749422411945,-1.2000007629394531,93.38528446957865,30.98685056749943,0.25227454551268025,12,-0.5575008392333984,-0.6825008392333984,-0.49250030517578125,0.7375001907348633,-0.21500015258788707,2,-0.022646024926386343,1.1590907120501273,20.38999938964844,1.8955174593052315,19.94499969482422,2.9355188029139136,20.28499984741211,-0.022646024926386343
5549,2001-12-20,21.024999618530273,21.045000076293945,20.549999237060547,21.024999618530273,799000.0,0.0023837538093547384,23.749475491131033,0.0,59.868413127366594,52.81777751009004,-0.5976472319956585,-0.6493819405805823,-0.6410791128642934,0.8378400426126547,15.247598674010652,0.49500083923339844,0.16631603800228945,0.6257496833801284,0.05285947922850909,1.1986398875317477,0.33930458130431873,0.912194785455938,-1.2243000030517592,97.27627614255366,33.58081465950822,0.28644510207580987,12,-0.6075000762939453,-0.7325000762939453,-0.5637497901916504,0.6875009536743164,-0.0849990844726598,3,-0.02734834083345472,1.0909112583527694,20.975000381469727,1.1590907120501273,20.38999938964844,1.8955174593052315,19.94499969482422,-0.02734834083345472
5550,2001-12-21,20.649999618530273,21.049999237060547,20.649999618530273,21.049999237060547,1362600.0,-0.017835909954999285,1.0,-100.0,53.31695608040661,52.16971815226904,-0.26195195442898367,-0.27634266322866097,-0.28123650099541564,1.1859536853738,14.919581534648085,0.39999961853027344,0.1425162042886896,0.2429997444152825,-0.3394580373056435,0.8254575261362085,-0.048229146445180504,0.5342286352757455,-0.8241140060424819,68.09339329978755,5.674742884348689,0.2912288908604626,12,-0.2325000762939453,-0.3575000762939453,-0.30124950408935547,1.0000009536743164,0.3900012969970703,4,0.003147725678371849,23.749475491131033,21.024999618530273,1.0909112583527694,20.975000381469727,1.1590907120501273,20.38999938964844,0.003147725678371849
5551,2001-12-24,20.649999618530273,20.924999237060547,20.524999618530273,20.524999618530273,398800.0,0.0,-5.399993896484375,-0.3125002980235081,49.934109808943575,52.74029754513323,-0.25419449712220654,-0.25973094678757036,-0.2950944686864787,1.1605507381761448,14.573363436632025,0.39999961853027344,0.13437469166349558,0.22399978637695384,-0.3644023564794594,0.8124019292333671,-0.07020128505125456,0.5182008578051622,-0.7994317289733885,64.1921077311849,6.065130450989614,0.2942010714282069,12,-0.2325000762939453,-0.3575000762939453,-0.24499940872192383,0.9350004196166992,0.595001220703125,0,0.01549635354651846,1.0,20.649999618530273,23.749475491131033,21.024999618530273,1.0909112583527694,20.975000381469727,0.01549635354651846
5552,2001-12-26,20.950000762939453,21.290000915527344,20.674999237060547,20.700000762939453,925200.0,0.014527900724025766,-3.0999694827323125,2.0,55.012548340989795,52.874544362867006,-0.4572727113275583,-0.5439073775586536,-0.6010787492348229,0.8313640849913604,14.14721744049314,0.6400012969970703,0.08541325321711923,0.49625091552734446,-0.13666146478507457,1.1291632958397635,0.17979472537113494,0.812707105683554,-1.0752442418548576,70.43480856879374,15.337341878788912,0.3164561901562101,12,-0.41750049591064453,-0.5425004959106445,-0.5512504577636719,0.5924997329711914,0.049999237060546875,2,0.012410420623618412,-5.399993896484375,20.649999618530273,1.0,20.649999618530273,23.749475491131033,21.024999618530273,0.012410420623618412
5553,2001-12-27,21.07999992370605,21.21999931335449,20.924999237060547,20.95499992370605,821200.0,0.006205210311809095,-2.189166340186075,0.5,60.4681410872032,54.279217596631746,-0.5354059226538865,-0.6206691282938195,-0.7479242482921187,0.6714415392964703,13.635556568854085,0.29500007629394176,0.061277082323599075,0.5722500801086383,-0.08160104212941732,1.226101202346694,0.24532451898961227,0.8991756412276644,-1.148633626843747,72.54893649911068,13.386651308078882,0.3269255611190275,12,-0.5474996566772425,-0.572499275207516,-0.7249999046325648,0.35750007629394887,0.1650009155273473,3,0.004506608809218271,-3.0999694827323125,20.950000762939453,-5.399993896484375,20.649999618530273,1.0,20.649999618530273,0.004506608809218271
5554,2001-12-28,21.18000030517578,21.229999542236328,20.799999237060547,21.07999992370605,1513200.0,0.004743851130533994,3.3000276567134286,0.8000030517578409,56.509296344058306,54.976227120020056,-0.5646704942030354,-0.6741099137715878,-0.8597653257080609,0.5386818929963297,12.512460656960567,0.43000030517578125,0.14144069210049892,0.6207504272460938,-0.07534643784925876,1.3168472923414463,0.2727019946984157,0.9687988597937718,-1.1942886235668766,85.62085962685842,29.926709290024178,0.3480484325476769,12,-0.6475000381469727,-0.6724996566772461,-0.8250002861022949,0.22749996185302734,-0.024999618530273438,4,-0.01983003164505648,-2.189166340186075,21.07999992370605,-3.0999694827323125,20.950000762939453,-5.399993896484375,20.649999618530273,-0.01983003164505648
5555,2001-12-31,21.09499931335449,21.295000076293945,20.950000762939453,21.200000762939453,1163800.0,-0.004013266789260617,1.3389777907089515,-1.050010490377461,60.12174509823267,56.83832914434598,-0.3941355403238873,-0.5528728534752503,-0.7731686266441677,0.5863444751443971,11.739220385548718,0.3449993133544922,0.15738953488014928,0.4947494506835888,-0.22697739503440673,1.2164762964015843,0.13388602782459103,0.8556128735425865,-1.0571160623888467,74.02589038449106,15.938278193802319,0.36086342285899786,12,-0.4899988174438441,-0.5849990844726527,-0.7399992942810023,0.2125005722045934,-0.1449985504150355,0,-0.007347655100360728,3.3000276567134286,21.18000030517578,-2.189166340186075,21.07999992370605,-3.0999694827323125,20.950000762939453,-0.007347655100360728
5556,2002-01-02,21.53499984741211,21.6200008392334,20.71999931335449,21.125,1827800.0,0.02085804922397272,2.1034437399700208,-3.904706544840107,72.74095632805682,58.73525854116215,-0.653609921992441,-0.9506471566062338,-1.2144871890591205,0.11070602071903224,11.40344569843503,0.9000015258789098,0.2181500183830991,0.876999950408937,0.05202510266866156,1.7019747981492124,0.4645125265387975,1.2894873742790764,-1.421689586926771,91.00520130062792,24.761106141151046,0.4124874238701383,1,-0.6549997329711914,-0.8624992370605469,-1.2487502098083496,-0.22749996185302734,-1.0349998474121094,2,-0.022985787573351235,1.3389777907089515,21.09499931335449,3.3000276567134286,21.18000030517578,-2.189166340186075,21.07999992370605,-0.022985787573351235
5557,2002-01-03,21.309999465942386,21.584999084472656,21.11000061035156,21.584999084472656,945800.0,-0.01044812551957186,2.4545391492519975,-0.6707310265261034,64.46539994014046,59.159729572821995,-0.317803988699243,-0.7104869272714147,-0.9886108590599569,0.30718026244318963,11.550719274399398,0.4749984741210973,0.27517986174737175,0.6192496299743695,-0.2557138152481677,1.4942130751969067,0.18176790736310267,1.0567313525856363,-1.0761539591572031,65.55546136565984,-1.2716236496259086,0.437481722611268,1,-0.23749923706055043,-0.6374988555908239,-1.0487494468689,-0.014999389648441053,-0.6299991607666051,3,-0.0030501468014050293,2.1034437399700208,21.53499984741211,1.3389777907089515,21.09499931335449,3.3000276567134286,21.18000030517578,-0.0030501468014050293
5558,2002-01-04,20.96999931335449,21.25,20.76499938964844,21.25,1041800.0,-0.015954958287600407,2.4642815784633365,1.0181857274638038,58.90802203752862,59.053019451728886,0.023928496380662523,-0.355642048372836,-0.63071289284348,0.6151102173004439,11.393194023620623,0.5450000762939453,0.38720348683781225,0.2582494735717731,-0.6226309987647305,1.1391299459082767,-0.18219076259647693,0.6986897097400231,-0.6252613799734483,27.777730682829542,-38.64851990551837,0.4404402361682517,1,0.1025009155273473,-0.29749870300292613,-0.762499332427975,0.2125005722045934,0.07500076293945668,4,0.0014306479555488139,2.4545391492519975,21.309999465942386,2.1034437399700208,21.53499984741211,1.3389777907089515,21.09499931335449,0.0014306479555488139
5559,2002-01-07,20.96999931335449,21.07999992370605,20.799999237060547,20.96999931335449,829400.0,0.0,1.5454466638923245,-0.0,60.029266467274816,59.79883171693647,0.017105015692742143,-0.31716601067327943,-0.6040641982049628,0.5914165338602722,10.766715634310353,0.28000068664550426,0.42214566946366716,0.22349948883056214,-0.6394886170981664,1.0864875947592907,-0.20799456413380213,0.6549935417949264,-0.5232403475052614,27.777730682829542,-38.765197687791,0.431494052964365,1,0.1025009155273473,-0.29749870300292613,-0.7987494468688929,0.15500068664551137,0.3100013732910192,0,0.01311404553569906,2.4642815784633365,20.96999931335449,2.4545391492519975,21.309999465942386,2.1034437399700208,21.53499984741211,0.01311404553569906
5560,2002-01-08,20.440000534057614,20.700000762939453,20.395000457763672,20.5,1858800.0,-0.025274143855567588,-3.066681077781875,-100.0,56.86547351167337,60.568983239462,0.5746090623216809,0.20067526331233054,-0.0615689474501373,1.0914452252757592,10.725524239898057,0.5749988555908168,0.37471400669809896,-0.2922492980957081,-1.166076160445833,0.5815775642544168,-0.7291627292707723,0.1446641330793561,1.1800003051757848,3.6734744718978556,-66.11320046919454,0.43691343117506243,1,0.5675001144409215,0.2574996948242223,-0.26875066757201793,0.6849994659423864,0.8899993896484375,1,0.034980437079565885,1.5454466638923245,20.96999931335449,2.4642815784633365,20.96999931335449,2.4545391492519975,21.309999465942386,0.034980437079565885
5561,2002-01-09,20.38999938964844,20.59000015258789,20.32999992370605,20.450000762939453,873800.0,-0.002446239877824885,-1.888886534141408,1.000031789426718,50.0,60.01203342379647,0.6524642259616122,0.260902597647906,0.00640807506822938,1.109843422597205,10.730568871843026,0.2600002288818395,0.3234974579098697,-0.34025039672851065,-1.2171677445299345,0.5366669510729132,-0.7787090706292226,0.09820827717220126,1.2055014419555619,4.780837136635197,-62.720733823046885,0.43845867390071186,1,0.5850009918212855,0.3075008392333949,-0.21874952316284535,0.735000610351559,0.7900009155273402,2,0.027464511527906854,-3.066681077781875,20.440000534057614,1.5454466638923245,20.96999931335449,2.4642815784633365,20.96999931335449,0.027464511527906854
5562,2002-01-10,20.420000076293945,20.524999618530273,20.23500061035156,20.364999771118164,737200.0,0.0014713431850681413,1.1886768008291855,-0.9166507724585704,39.54802706349058,57.68757631005062,0.6027637477143379,0.27617108669037194,-0.008927239339499238,1.0533625598928253,10.153441552834153,0.2899990081787145,0.32940891621129964,-0.3299997329711921,-1.1563741837065464,0.4963747177641622,-0.743186958338871,0.08318749239648682,1.124880718994138,18.22655932891383,-44.100646389305126,0.4131872253676778,1,0.5075006484985352,0.2775001525878906,-0.19875001907348633,0.43000030517578125,0.48999977111816406,3,0.003917723967049813,-1.888886534141408,20.38999938964844,-3.066681077781875,20.440000534057614,1.5454466638923245,20.96999931335449,0.003917723967049813
5563,2002-01-11,20.239999771118164,20.530000686645508,20.239999771118164,20.420000076293945,1658200.0,-0.008814902277338721,-2.2222269317170347,-3.272714662227771,35.90666400026298,55.398394938517804,0.7275936424903477,0.4683712475119606,0.20329195196504202,1.202293899769046,9.199543214047342,0.29000091552734375,0.34916257167404297,-0.502500057220459,-1.3451930741160147,0.3401929596750968,-0.9238465656682351,-0.08115354877268288,1.2262882130737296,0.591617139516879,-54.94715234550835,0.4213465084477776,1,0.6875009536743164,0.4575004577636719,0.0012502670288085938,0.4850006103515625,0.7849998474121094,4,0.021739157066863468,1.1886768008291855,20.420000076293945,-1.888886534141408,20.38999938964844,-3.066681077781875,20.440000534057614,0.021739157066863468
5564,2002-01-14,20.51000022888184,20.63999938964844,20.229999542236328,20.25,1036000.0,0.013339943716252245,-1.7333218892852158,-1.444443267070761,47.38807510387212,53.98354271692219,0.3939914084835685,0.22237337558449966,-0.04132641862691244,0.9056725093954441,8.90529573510365,0.4099998474121129,0.3275810065803064,-0.24049959182739045,-1.0704450527924116,0.5894458691376308,-0.655472322309901,0.17447313865512015,0.882410512879634,59.57445945068578,5.3914534939298875,0.4149727304825107,1,0.4149999618530238,0.18749999999999645,-0.26875019073486683,0.21500015258788707,0.44999885559081676,0,0.026084828934264337,-2.2222269317170347,20.239999771118164,1.1886768008291855,20.420000076293945,-1.888886534141408,20.38999938964844,0.026084828934264337
5565,2002-01-15,20.700000762939453,20.82999992370605,20.549999237060547,20.575000762939453,1056800.0,0.00926379970440272,-2.199952044642038,0.4807688075413499,50.87109866426,51.55355853205587,0.1587636673404127,0.06857359692746456,-0.20933894127956876,0.6831794219171705,8.098840586749748,0.31999969482421164,0.2729608267357513,-0.071249103546144,-0.8724447384423719,0.7299465313500839,-0.47184692099425973,0.32934871390197173,0.5994170828600076,78.33348698076486,24.366632997402654,0.40059781744811424,1,0.20749855041503906,-0.0025005340576171875,-0.45875072479248047,0.024999618530273438,0.4899997711181605,1,0.028019318953092398,-1.7333218892852158,20.51000022888184,-2.2222269317170347,20.239999771118164,1.1886768008291855,20.420000076293945,0.028019318953092398
5566,2002-01-16,20.584999084472656,20.76499938964844,20.56999969482422,20.63999938964844,2732400.0,-0.005555636436144096,-3.5882775334351433,-0.4400024414062784,43.20296139278093,49.19106536012704,0.13950681076228477,0.2466254388428979,-0.06855772247929082,0.7677237137780963,6.802321106013654,0.1949996948242223,0.22552003608915072,-0.21825075149536133,-0.9261927149555049,0.48969121196478227,-0.5722217332254331,0.13572023023471047,0.6288652970417523,59.16655275564053,6.981939967752375,0.35397098173007246,1,0.1550006866455078,0.11250114440917969,-0.2937488555908203,0.1400012969970703,0.5150012969970703,2,0.03619144388475348,-2.199952044642038,20.700000762939453,-1.7333218892852158,20.51000022888184,-2.2222269317170347,20.239999771118164,0.03619144388475348
5567,2002-01-17,20.545000076293945,20.799999237060547,20.424999237060547,20.59000015258789,1920200.0,-0.0019431144016364144,-1.6315627446912457,0.8181786655568899,39.69173777865987,47.05592266469718,0.06658048974790276,0.31498136499997287,-0.02946991971323243,0.7720930459174831,5.923864306849158,0.375,0.16573438463035828,-0.26599979400634766,-0.9581101302933064,0.42611054228061107,-0.612054962149827,0.08005537413713171,0.5901551180782185,52.500055630966735,2.771952378872591,0.34605516814347925,1,0.1099996566772461,0.15250015258789062,-0.2537498474121094,0.18000030517578125,0.639999389648441,3,0.030907774471830685,-3.5882775334351433,20.584999084472656,-2.199952044642038,20.700000762939453,-1.7333218892852158,20.51000022888184,0.030907774471830685
5568,2002-01-18,20.5,20.674999237060547,20.459999084472656,20.5,909000.0,-0.0021903176503692556,-4.374880793438871,-0.0,36.61419214924749,44.45424774047193,0.04235395850161083,0.3400031452587058,0.009886356580480538,0.7837141450583154,6.297063783937129,0.21500015258789062,0.01106852141558079,-0.28724985122680735,-0.988207525768626,0.4137078233150113,-0.6377286884977167,0.06322898604410199,0.5627427422012978,45.000047683685764,-0.1801028418277184,0.35047883727090884,1,0.029999732971191406,0.19750022888183594,-0.19624996185302734,0.22500038146972656,0.7700004577636719,4,0.019999992556688273,-1.6315627446912457,20.545000076293945,-3.5882775334351433,20.584999084472656,-2.199952044642038,20.700000762939453,0.019999992556688273
5569,2002-01-22,20.450000762939453,20.55500030517578,20.424999237060547,20.5049991607666,1137400.0,-0.002438987173685181,-1.4761766362100597,-100.0,37.12579272893682,42.26094987572342,0.012107610067634056,0.3633450853294917,0.05467275752709355,0.7958726798340052,6.723722843219715,0.13000106811523438,-0.10237361880290408,-0.3084991455078132,-1.015539485847576,0.3985411948319495,-0.6620193156776963,0.04502102466206992,0.5461225232646463,6.173205800213865,-33.897543819731084,0.3535201701698814,1,0.07999897003173828,0.2474994659423828,-0.12000083923339844,0.27499961853027344,0.6349983215332031,1,0.028117302402886013,-4.374880793438871,20.5,-1.6315627446912457,20.545000076293945,-3.5882775334351433,20.584999084472656,0.028117302402886013
5570,2002-01-23,20.71500015258789,20.75,20.450000762939453,20.450000762939453,880000.0,0.012958404878335328,-1.2641504001842574,-4.818311080284377,32.40345385365977,40.305778081685624,-0.23443404366424758,0.10905643639235763,-0.22385091424550296,0.4913951412959108,6.953339615009496,0.2999992370605469,-0.1728499486809163,-0.04674978256225515,-0.7522861393408959,0.6587865742163856,-0.39951796095157377,0.30601839582706347,0.21983323409878608,77.33357747395834,41.90025632453102,0.3527681783893195,1,-0.18500041961669922,-0.017499923706054688,-0.38500022888183594,0.010000228881835938,0.5300006866455078,2,0.011827126723634507,-1.4761766362100597,20.450000762939453,-4.374880793438871,20.5,-1.6315627446912457,20.545000076293945,0.011827126723634507
5571,2002-01-24,20.96999931335449,21.0,20.65999984741211,20.774999618530273,2015600.0,0.012309879743579888,1.6666566936436937,0.7358495998157291,42.796608799663616,40.66673160792706,-0.4453404164777979,-0.12726488681805392,-0.49291389041694345,0.19520558005551436,7.419508536840111,0.3400001525878906,-0.24634477330381088,0.19224939346313263,-0.5171197919880868,0.901618578914352,-0.16243519926247885,0.5469339861887441,-0.7399997711181605,94.7824962018928,60.55037258401866,0.3546845927256105,1,-0.3549995422363246,-0.2724990844726527,-0.639999389648434,-0.24499893188476207,0.8299999237060582,3,0.010491236428559203,-1.2641504001842574,20.71500015258789,-1.4761766362100597,20.450000762939453,-4.374880793438871,20.5,0.010491236428559203
5572,2002-01-25,21.209999084472656,21.299999237060547,20.93000030517578,21.049999237060547,2099800.0,0.011444910776192918,1.1764633284340675,0.8205133221174686,55.30972891177342,42.822627709206,-0.627480344704253,-0.3655283446355213,-0.7393205615818772,-0.0878014165010228,7.6543181337159965,0.3699989318847656,-0.26435642051837505,0.41924924850463796,-0.3125849399362792,1.1510834369455551,0.05333215428417759,0.7851663427250983,-0.9645995330810564,89.71426827566964,52.40752337769797,0.3659170942204591,1,-0.44499969482421875,-0.44249820709228516,-0.8937492370605469,-0.4849987030029297,0.7400016784667969,4,-0.005186171982603072,1.6666566936436937,20.96999931335449,-1.2641504001842574,20.71500015258789,-1.4761766362100597,20.450000762939453,-0.005186171982603072
5573,2002-01-28,21.174999237060547,21.280000686645508,21.0049991607666,21.149999618530273,750000.0,-0.0016501578935820271,1.3404134438230972,0.1562477648236893,54.4662291261685,43.609089267238936,-0.4983051559476017,-0.3405043031742103,-0.7014338361278192,-0.09453286353254597,7.901817132979535,0.27500152587890625,-0.24641418845254748,0.3794994354248047,-0.3614163311518297,1.120415202001439,0.009041552136487496,0.7499573187131219,-0.8874156982421901,85.71428571428571,45.25231104858237,0.3704578832883176,1,-0.3125,-0.2949991226196289,-0.9012494087219238,-0.4499988555908203,0.8500003814697266,0,0.00047226584378501357,1.1764633284340675,21.209999084472656,1.6666566936436937,20.96999931335449,-1.2641504001842574,20.71500015258789,0.00047226584378501357
5574,2002-01-29,20.76000022888184,21.34499931335449,20.7549991607666,21.299999237060547,944200.0,-0.019598537101827795,-1.14545063618613,-21.600289921415897,57.339441514399816,44.32779402836559,-0.0492985639703889,0.0436541994510371,-0.27203056888000887,0.27693582961135377,8.198100109100718,0.5900001525878871,-0.2029728956071608,-0.01449956893920401,-0.7329982085390725,0.7039990706606645,-0.37374888873914003,0.344749750860732,-0.43192006213379486,34.636867936672196,-10.045744239617697,0.35924931979993463,1,0.12499904632568004,0.1649999618530238,-0.40500068664551137,-0.07999992370605824,1.2299995422363246,1,0.024566484742726935,1.3404134438230972,21.174999237060547,1.1764633284340675,21.209999084472656,1.6666566936436937,20.96999931335449,0.024566484742726935
5575,2002-01-30,20.940000534057614,21.09000015258789,20.5,20.725000381469727,1103200.0,0.008670534835801824,1.2912654439868447,-0.3981491620013029,61.904789427836484,46.40577492114953,-0.21420015989313157,-0.15658163706629935,-0.42379356386276257,0.058560608987942686,8.185906131986956,0.5900001525878906,-0.12234679106773427,0.17325067520141246,-0.5339470154527284,0.8804483658555533,-0.18034817012565796,0.5268495205284829,-0.5509052185131829,52.07111143213763,2.244480798052038,0.3535988453270699,1,-0.055001258850094104,-0.015000343322750354,-0.5850009918212855,-0.3650007247924769,1.0100002288818395,2,0.006924476920581402,-1.14545063618613,20.76000022888184,1.3404134438230972,21.174999237060547,1.1764633284340675,21.209999084472656,0.006924476920581402
5576,2002-01-31,21.040000915527344,21.18000030517578,20.825000762939453,20.899999618530273,953000.0,0.004775567283634263,-1.4482810783791427,0.6511683611007719,63.02523230793276,48.99838542440207,-0.27141306223578,-0.3115403490563331,-0.5012271368987378,-0.0755511403315623,7.494003233916521,0.3549995422363281,-0.09435431298782859,0.29800100326538015,-0.3257090546847152,0.9217110612154755,-0.013854025709665763,0.6098560322404261,-0.5935513601143079,63.905485719703314,9.665195671784339,0.31185502897504724,1,-0.15500164031982422,-0.11500072479248047,-0.6850013732910156,-0.6900005340576172,1.0799999237060547,3,0.00974334195749793,1.2912654439868447,20.940000534057614,-1.14545063618613,20.76000022888184,1.3404134438230972,21.174999237060547,0.00974334195749793
5577,2002-02-01,21.2450008392334,21.32999992370605,20.93000030517578,21.024999618530273,619000.0,0.00974334195749793,1.0512833052936534,1.571422732660318,70.89400370525468,52.80725337506954,-0.40976705755305787,-0.5498506097258442,-0.6716250538486896,-0.31693026180349904,6.901488477397436,0.3999996185302699,-0.08477096717626154,0.5062508583068848,-0.10556143167527665,1.1180631482890462,0.20034471331580406,0.8121570032979655,-0.7450008392333984,88.16585143435029,26.018265896004365,0.3059061449910816,2,-0.3600015640258789,-0.32000064849853516,-0.8900012969970703,-0.8950004577636719,0.6949996948242152,4,0.02612371738777375,-1.4482810783791427,21.040000915527344,1.2912654439868447,20.940000534057614,-1.14545063618613,20.76000022888184,0.02612371738777375
5578,2002-02-04,21.0,21.225000381469727,20.950000762939453,21.200000762939453,1047600.0,-0.011532164253011068,1.1999969482421875,-0.9090893327784714,60.294116468518695,55.381511568356416,-0.09653410144714059,-0.31883372491719086,-0.41607751678016314,-0.10419478909228275,7.173060880574729,0.2950000762939453,-0.04404195850844417,0.25974998474121236,-0.354591449210254,0.8740914186926787,-0.04742073223452081,0.5669207017169455,-0.44930004119873246,59.17164571591116,-3.1650445899340767,0.30717071697573367,2,-0.10249996185302734,-0.07499980926513672,-0.5299997329711914,-0.6624994277954102,0.9050006866455078,0,0.04523813156854528,1.0512833052936534,21.2450008392334,-1.4482810783791427,21.040000915527344,1.2912654439868447,20.940000534057614,0.04523813156854528
5579,2002-02-05,21.2450008392334,21.295000076293945,20.93000030517578,21.125,1652000.0,0.011666706630161894,2.318190093893864,-0.6000019073413568,61.19096911347829,58.58012437500292,-0.24239528532493537,-0.5714756423419018,-0.6381183118141962,-0.38371697790677217,7.525007757151767,0.36499977111816406,0.020693707940743877,0.4910007476806655,-0.15641199796986882,1.1384134933311998,0.16729437485539833,0.8147071205059326,-0.6466429191589391,89.75914550773435,28.229560890134223,0.32370637282526654,2,-0.32250118255615234,-0.32000064849853516,-0.7250003814697266,-0.9075002670288086,0.8049983978271484,1,0.03671446215508922,1.1999969482421875,21.0,1.0512833052936534,21.2450008392334,-1.4482810783791427,21.040000915527344,0.03671446215508922
5580,2002-02-06,21.155000686645508,21.38999938964844,21.01000022888184,21.274999618530273,1749000.0,-0.004236297906926256,1.171433242506768,-0.9999841055392196,61.82576948920214,60.694475562729416,-0.09322051857481384,-0.44813931026863685,-0.5381421452913209,-0.32448153166289373,7.619015976387394,0.37999916076660156,0.10173691216877856,0.3652505874633789,-0.2880930385089471,1.0185942134357049,0.038578774477215916,0.6919224004495419,-0.5118442829742484,58.407208107432574,-3.279954429329564,0.3266718129861634,2,-0.21000099182128906,-0.23000049591064453,-0.6350002288818359,-0.817500114440918,0.9599990844726562,2,0.0394705297740674,2.318190093893864,21.2450008392334,1.1999969482421875,21.0,1.0512833052936534,21.2450008392334,0.0394705297740674
5581,2002-02-07,20.950000762939453,21.270000457763672,20.924999237060547,21.155000686645508,1328400.0,-0.009690376603743833,-1.7058603537903436,1.7083479034873001,57.86409449787083,60.97829396118468,0.1214120591040313,-0.20979044627189936,-0.3180890963327414,-0.14775892105089738,7.480357564982246,0.345001220703125,0.18624418356951722,0.13225059509277415,-0.4964949501506233,0.7609961403361716,-0.18212217752892457,0.44662336771447286,-0.24709692039001752,5.376670467689894,-55.09846551258565,0.314372772621698,2,-0.005001068115234375,-0.025000572204589844,-0.3925004005432129,-0.6125001907348633,1.2299995422363281,3,0.047732695159085514,1.171433242506768,21.155000686645508,2.318190093893864,21.2450008392334,1.1999969482421875,21.0,0.047732695159085514
5582,2002-02-08,20.5,20.809999465942386,20.334999084472656,20.5,2800800.0,-0.02147974923874485,-1.8787742174134399,-0.0,50.0,60.4820462804993,0.5141795741873807,0.2598327715957893,0.13801636637389691,0.271060719443426,7.220504005349982,0.6150016784667969,0.25622637839979845,-0.3217501640319824,-0.9407841478959682,0.29728381983200336,-0.6312671559639753,-0.012233172099989531,0.889999389648441,15.639892682291803,-44.8597781567631,0.30951699193199256,2,0.3624992370605469,0.4074993133544922,0.27625036239624023,-0.0149993896484375,1.8150005340576136,4,0.0790244311821171,-1.7058603537903436,20.950000762939453,1.171433242506768,21.155000686645508,2.318190093893864,21.2450008392334,0.0790244311821171
5583,2002-02-11,20.68000030517578,20.815000534057614,20.26000022888184,20.5,1049200.0,0.008780502691501546,1.4666638409697865,100.0,53.69774111089851,60.07741290233248,0.2867325561069336,0.1206733414005825,-0.02092776048584355,0.06052960555896192,7.021736930410952,0.5550003051757741,0.28394467224230624,-0.16374988555908132,-0.7242372819016722,0.3967375107835096,-0.443993583730375,0.11649381261221237,0.6888990783691433,37.16817594882194,-28.955754922072416,0.28024369817129463,2,0.14499950408935902,0.12999916076660156,0.19250011444091797,-0.19499969482421875,1.75,0,0.060928443437521684,-1.8787742174134399,20.5,-1.7058603537903436,20.950000762939453,1.171433242506768,21.155000686645508,0.060928443437521684
5584,2002-02-12,21.045000076293945,21.174999237060547,20.725000381469727,20.725000381469727,1254000.0,0.0176498919599537,-1.8124955296473786,1.7777730682829653,55.14018413930178,59.325790092495296,-0.03753581700088304,-0.21311713953032196,-0.3650315671414184,-0.32680161980709954,6.770852559364032,0.4949989318847656,0.26592058856324385,0.17449989318847514,-0.36975146408446236,0.7187512504614126,-0.09762578544799538,0.44662557182494567,0.279543341064457,69.46906463891132,4.5663208071438675,0.272125678636469,2,-0.22000026702880504,-0.2350006103515625,-0.1724996566772461,-0.5599994659423828,1.8099994659423828,1,0.04086484234895815,1.4666638409697865,20.68000030517578,-1.8787742174134399,20.5,-1.7058603537903436,20.950000762939453,0.04086484234895815
5585,2002-02-13,21.280000686645508,21.350000381469727,21.0,21.100000381469727,660400.0,0.01116657683533484,1.1875044703526214,0.5625014901175405,54.858951975509484,58.41842561111494,-0.2449998309626693,-0.4241859160702326,-0.5800043960227654,-0.5790020934751965,7.098383952037854,0.35000038146972656,0.2568437424062715,0.3805005073547356,-0.18681930944619296,0.9478203241556642,0.0968405989542731,0.6641604157551981,-1.0200004577636683,93.5780105481614,31.114177878974047,0.2836599084004642,2,-0.45500087738036754,-0.470001220703125,-0.4075002670288086,-0.7950000762939453,1.9049987792968786,2,0.03618414123916169,-1.8124955296473786,21.045000076293945,1.4666638409697865,20.68000030517578,-1.8787742174134399,20.5,0.03618414123916169
5586,2002-02-14,21.32999992370605,21.40999984741211,21.125,21.350000381469727,937400.0,0.002349588131917768,3.071444141689373,-0.1111134658585371,52.00001271564941,56.31909327893656,-0.2788619896772211,-0.4379644888188814,-0.6123668935997806,-0.6381014927762187,7.495013417144714,0.2849998474121094,0.27405792172678645,0.393249702453609,-0.184853130835144,0.971352535742362,0.10419828580923252,0.6823011190979855,-1.048199691772453,93.04348258755944,32.62104107438035,0.28905141664437706,2,-0.4949998855590785,-0.5100002288818324,-0.4774994850158656,-0.8449993133544886,1.7649993896484375,3,0.03680261838818244,1.1875044703526214,21.280000686645508,-1.8124955296473786,21.045000076293945,1.4666638409697865,20.68000030517578,0.03680261838818244
5587,2002-02-15,21.18000030517578,21.40999984741211,21.06999969482422,21.32999992370605,952400.0,-0.007032330945466181,1.1935531505146775,7.499809269500684,50.080273923282384,55.18422188502142,-0.15539363818511376,-0.2508123274047662,-0.4549753903898335,-0.49138063756993233,7.480785588218744,0.3400001525878906,0.2618021863576132,0.21150007247924663,-0.345371805545053,0.7683719505035462,-0.06693586653290495,0.4899360114913982,-0.8530720886230441,80.0000331712915,21.835952092303685,0.2784359390121504,2,-0.3450002670288086,-0.3600006103515625,-0.34375,-0.6949996948242188,1.5249996185302699,4,0.04721435248306527,3.071444141689373,21.32999992370605,1.1875044703526214,21.280000686645508,-1.8124955296473786,21.045000076293945,0.04721435248306527
5588,2002-02-19,20.90999984741211,21.114999771118164,20.8799991607666,21.0,1546600.0,-0.012747896783443013,-2.1333095976806877,0.6000025431379922,52.52524344357621,54.22136347725452,0.11230812746121543,0.054261204086095915,-0.17718304375912552,-0.22458569551164942,7.422277123912682,0.3000011444091797,0.2307467014884459,-0.07900037765502788,-0.5916877665210585,0.4336870112110027,-0.33534407208804495,0.1773433167779892,-0.5397487656249957,27.00724236155005,-32.72287917724493,0.2563436944330161,2,-0.07499980926513672,-0.09000015258789062,-0.09749937057495117,-0.4249992370605469,1.9400005340576207,1,0.06719276407930685,1.1935531505146775,21.18000030517578,3.071444141689373,21.32999992370605,1.1875044703526214,21.280000686645508,0.06719276407930685
5589,2002-02-20,21.024999618530273,21.075000762939453,20.600000381469727,20.950000762939453,913400.0,0.005499749974048784,4.428540288389227,-0.8333192048488959,51.462977772350165,53.06994217538208,-0.041550104308790026,-0.016287444323673128,-0.27402855074888066,-0.3381630201242736,7.505563275160315,0.47500038146972656,0.1603855264994536,0.007249450683595171,-0.438260087472905,0.45275898884009536,-0.21550531839465492,0.23000421976184526,-0.6131585861181605,52.46907620686976,-7.889891630998903,0.22275476907825079,2,-0.18999958038330078,-0.2049999237060547,-0.21249914169311523,-0.5399990081787109,1.875,2,0.06682524195659045,-2.1333095976806877,20.90999984741211,1.1935531505146775,21.18000030517578,3.071444141689373,21.32999992370605,0.06682524195659045
5590,2002-02-21,20.959999084472656,21.2450008392334,20.899999618530273,21.030000686645508,991400.0,-0.0030915831266093985,-2.6315815891181047,-0.933368937717759,48.60624121091933,52.04129181016525,-0.007956141140823547,0.0716841835902784,-0.2057618519385116,-0.26978836011878826,8.02782252083049,0.345001220703125,0.1360373315509804,-0.0700010299682603,-0.493383511731853,0.3533814517953324,-0.28169227085005843,0.14169021091353784,-0.5082316994605449,44.44431362483605,-14.82715724712385,0.21169124088179644,2,-0.1249990463256836,-0.1249990463256836,-0.14874887466430664,-0.47499847412109375,1.7150001525878942,3,0.09041033113248109,4.428540288389227,21.024999618530273,-2.1333095976806877,20.90999984741211,1.1935531505146775,21.18000030517578,0.09041033113248109
5591,2002-02-22,21.190000534057614,21.25,20.700000762939453,20.924999237060547,703200.0,0.010973352081648846,1.8571371952578883,-3.785646167679304,49.05008248694169,51.93574541982544,-0.22387644636928172,-0.14860953395549714,-0.4202469694059232,-0.5062209675866534,8.105085371920337,0.5499992370605469,0.09351550596544556,0.1490003585815387,-0.27922251972425727,0.5772232368873347,-0.06511108057135928,0.3631117977344367,-0.6999038505495037,72.83957303619447,16.51158067434391,0.21411143915289713,2,-0.355000495910641,-0.355000495910641,-0.3875007629394496,-0.7049999237060511,1.6099987030029368,4,0.09414813032582581,-2.6315815891181047,20.959999084472656,4.428540288389227,21.024999618530273,-2.1333095976806877,20.90999984741211,0.09414813032582581
5592,2002-02-25,21.100000381469727,21.280000686645508,20.924999237060547,21.190000534057614,979600.0,-0.004247293549768161,1.6296359089560464,-0.3396215550933068,51.82482209124494,51.727643306530595,-0.044494897031810865,-0.07090824373440796,-0.3024000009999632,-0.42579535112260913,7.431043355739131,0.35500144958496094,0.05126255822075265,0.06450014114379954,-0.3573618633524376,0.48636214564003666,-0.14643086110431724,0.2754311433919163,-0.5731075714054583,73.5293787656094,16.835658938696277,0.21093100224811834,2,-0.0950002670288086,-0.2650003433227539,-0.38125038146972656,-0.5524997711181641,1.4349994659423828,0,0.09454971070222329,1.8571371952578883,21.190000534057614,-2.6315815891181047,20.959999084472656,4.428540288389227,21.024999618530273,0.09454971070222329
5593,2002-02-26,21.184999465942386,21.239999771118164,21.075000762939453,21.1200008392334,826400.0,0.0040283925562061285,-1.129036227603859,-0.7222057389904465,48.83718351342247,51.02730990365511,-0.05624089834067192,-0.16350258529371686,-0.3697572656707173,-0.5210097819656028,6.720575271444409,0.16499900817871094,0.03536500732706216,0.14899921417236683,-0.27358205540024016,0.5715804837449738,-0.06229142061393844,0.3602898489586721,-0.6227823743842045,86.02923851944986,32.13347565584936,0.21129063478630428,2,-0.1799993515014684,-0.3499994277954137,-0.5087494850158727,-0.6374988555908239,1.3700008392333949,1,0.07174890234041587,1.6296359089560464,21.100000381469727,1.8571371952578883,21.190000534057614,-2.6315815891181047,20.959999084472656,0.07174890234041587
5594,2002-02-27,21.270000457763672,21.5,21.11000061035156,21.174999237060547,1317000.0,0.004012319752848548,-2.4666847512799737,1.461588121368545,52.23300294879498,50.73553778957572,-0.11842255849693117,-0.21959536764141419,-0.4344754977615928,-0.6206256841851854,6.490938576798697,0.38999938964844105,0.08342061780473387,0.20850019454956126,-0.20541715970250252,0.622417548801625,0.0015415174235293705,0.41545887167559314,-0.6738720559713336,71.25002980235081,17.18447386985077,0.20695867712603133,2,-0.2200002670288086,-0.3900003433227539,-0.6562504768371582,-0.6975002288818359,1.1099987030029297,2,0.07428302255298491,-1.129036227603859,21.184999465942386,1.6296359089560464,21.100000381469727,1.8571371952578883,21.190000534057614,0.07428302255298491
5595,2002-02-28,21.084999084472656,21.30500030517578,21.049999237060547,21.270000457763672,1079600.0,-0.008697760663352039,1.0,-1.9473578541599743,52.641841562664716,50.80685210591076,0.040240651551304296,-0.02442644708449393,-0.22882742820517166,-0.45258109470262653,6.813590254905838,0.2550010681152344,0.10426586393485593,0.016248893737792258,-0.3937690181050151,0.4262668055805996,-0.1887600621836114,0.22125784965919593,-0.43463838678786004,48.12483608707055,-11.5997170365574,0.20500895592140286,2,-0.03499889373779297,-0.20499897003173828,-0.4712491035461426,-0.5124988555908203,1.3500003814697301,3,0.08608018083312197,-2.4666847512799737,21.270000457763672,-1.129036227603859,21.184999465942386,1.6296359089560464,21.100000381469727,0.08608018083312197
5596,2002-03-01,21.2450008392334,21.2450008392334,21.049999237060547,21.084999084472656,1749400.0,0.007588416490782235,1.437493294551003,-0.86486792997505,66.44589752550505,52.62525472837995,-0.14872635533797407,-0.17737686938213315,-0.3549366640875071,-0.6318151158214462,7.1140935786643515,0.19500160217285156,0.09761977567695368,0.16600065231323313,-0.25117816583676955,0.5831794704632358,-0.04258875676176643,0.3745900613882327,-0.5436617834096893,55.65237870937353,-9.250014277317355,0.20858940907500073,3,-0.19500064849853516,-0.36500072479248047,-0.6312508583068848,-0.6725006103515625,1.0049991607666016,4,0.06730987721056514,1.0,21.084999084472656,-2.4666847512799737,21.270000457763672,-1.129036227603859,21.184999465942386,0.06730987721056514
5597,2002-03-04,21.799999237060547,21.809999465942386,21.229999542236328,21.290000915527344,1448800.0,0.02612371738777375,1.1886839983877309,3.187454551956799,71.2120752361426,54.70156937199843,-0.6778078590635488,-0.7258805636663794,-0.8832404878956837,-1.198862278842583,7.399028347538017,0.5799999237060582,0.08843212376759269,0.693249130249022,0.1693842335151885,1.2171140269828555,0.43131668188210526,0.9551815786159388,-1.05074052458626,98.6841808065568,29.0230248699974,0.2619324483669159,3,-0.5949993133544922,-0.764999389648434,-1.1437492370605469,-1.227499008178711,0.9000015258789027,0,0.04587156123840486,1.437493294551003,21.2450008392334,1.0,21.084999084472656,-2.4666847512799737,21.270000457763672,0.04587156123840486
5598,2002-03-05,21.950000762939453,21.96500015258789,21.75,21.75,1003400.0,0.006880804180208422,-1.149993324305251,0.3921596493458895,68.65976981298594,56.61232404318019,-0.7428944105930064,-0.8443515651627607,-1.0231132404479837,-1.3520194207560472,7.8148799532061135,0.21500015258789062,0.09141882787977451,0.795750617980957,0.15369560247972913,1.437805633482185,0.4747231102303431,1.116778125731571,-1.1158827901877189,98.36072408301439,27.490724069225877,0.3210275077506145,3,-0.6175003051757812,-0.8375005722045898,-1.1837506294250488,-1.3775005340576172,0.39999961853027344,1,0.02665143800178682,1.1886839983877309,21.799999237060547,1.437493294551003,21.2450008392334,1.0,21.084999084472656,0.02665143800178682
5599,2002-03-06,22.024999618530273,22.075000762939453,21.565000534057614,21.950000762939453,1507600.0,0.0034168042361732986,4.82853592876376,0.3749928474699117,66.44586926975188,58.59450493860603,-0.7388207423368627,-0.9042816878645539,-1.0885148675526857,-1.4291311135648996,7.8733210339560475,0.5100002288818395,0.11651150456844661,0.831749534606935,0.08093753818709715,1.5825615310267729,0.4563435363970143,1.2071555328168557,-1.0777934277949228,95.12184683175907,26.003782334928516,0.37540599820991916,3,-0.6374988555908203,-0.8574991226196289,-1.153749942779541,-1.4524993896484375,0.2950000762939453,2,0.024063595724179043,-1.149993324305251,21.950000762939453,1.1886839983877309,21.799999237060547,1.437493294551003,21.2450008392334,0.024063595724179043
5600,2002-03-07,21.989999771118164,22.114999771118164,21.899999618530273,22.024999618530273,1624800.0,-0.0015890963912963407,1.0,-0.4666717530072989,64.66663840969794,60.32967781891228,-0.6060868545798535,-0.846941490814821,-1.0320373984659525,-1.3916789432820735,7.713059566603557,0.21500015258789062,0.1564194007954356,0.7549997329711928,-0.07549149521495124,1.585490961157337,0.339754118878119,1.1702453470642666,-0.9074582317183228,88.2629166838298,21.255384924661897,0.4152456140930723,3,-0.4700002670288086,-0.8024997711181641,-1.0850000381469727,-1.4174995422363281,0.1100006103515625,3,0.01773530667156553,4.82853592876376,22.024999618530273,-1.149993324305251,21.950000762939453,1.1886839983877309,21.799999237060547,0.01773530667156553
5601,2002-03-08,21.950000762939453,22.155000686645508,21.815000534057614,22.049999237060547,1380800.0,-0.0018189635559362483,1.193539654217706,2.8571117166212536,67.99063796259827,62.12587958239598,-0.4994690829358106,-0.7675356912767626,-0.9705827385497301,-1.3486369323386853,7.738111175135384,0.3400001525878942,0.19622225886316613,0.6650007247924812,-0.2123338666091712,1.5423353161941336,0.22633342909165677,1.1036680204933056,-0.7229150710990453,77.83787350479517,11.95852574411893,0.438667295700826,3,-0.3475008010864258,-0.7425003051757812,-1.0450010299682617,-1.3775005340576172,0.5099983215332031,4,0.022095612125071495,1.0,21.989999771118164,4.82853592876376,22.024999618530273,-1.149993324305251,21.950000762939453,0.022095612125071495
5602,2002-03-11,22.1200008392334,22.209999084472656,21.94499969482422,22.075000762939453,1058800.0,0.007744877921871174,1.355586073599349,-0.45000762951094836,79.65684601640515,65.55028652717183,-0.5694500807824383,-0.8537170511253436,-1.1263807915298685,-1.512259326678599,7.552939111358106,0.2649993896484375,0.2615054771119034,0.7540007591247573,-0.1172877086660975,1.625289226915612,0.3183565252293299,1.1896449930201847,-0.7444487482241762,86.0467523250485,14.620368654918153,0.4356442338954282,3,-0.4900016784667969,-0.8850011825561523,-1.215001106262207,-1.5475006103515625,0.764999389648441,0,0.005876996195046669,1.193539654217706,21.950000762939453,1.0,21.989999771118164,4.82853592876376,22.024999618530273,0.005876996195046669
5603,2002-03-12,21.940000534057614,22.145000457763672,21.915000915527344,22.049999237060547,678200.0,-0.008137445675703847,-1.87503129284139,-2.444411477980836,71.73395383226952,67.7170588475579,-0.3029484764255095,-0.6055263601203507,-0.9381681700453122,-1.3329308186246571,7.149019923355775,0.22999954223632812,0.3099369567682615,0.51100044250488,-0.3332286200862846,1.3552295050960446,0.08888591120929945,0.9331149738004605,-0.4142479842249749,58.13966554788311,-15.036771655204944,0.42211453129558185,3,-0.3100013732910121,-0.7050008773803675,-1.0350008010864222,-1.3675003051757777,1.2250003814697301,1,0.034639936662812953,1.355586073599349,22.1200008392334,1.193539654217706,21.950000762939453,1.0,21.989999771118164,0.034639936662812953
5604,2002-03-13,21.905000686645508,21.9950008392334,21.86000061035156,21.940000534057614,436600.0,-0.00159525280584083,-1.160003662109309,0.31818418269143145,72.7710936401266,69.95364241172032,-0.18819164471762662,-0.5299655531120884,-0.898417191844775,-1.2967373645680595,7.673649343269314,0.1350002288818395,0.3602561215046549,0.4330005645751953,-0.41646655946341227,1.282467688613803,0.008267002555889746,0.8577341265945009,-0.2560837605776669,22.784932373378837,-51.79416998509126,0.4247335620193046,3,-0.27500152587890625,-0.6700010299682617,-0.9937505722045898,-1.3325004577636719,1.260000228881836,2,0.020314982007533677,-1.87503129284139,21.940000534057614,1.355586073599349,22.1200008392334,1.193539654217706,21.950000762939453,0.020314982007533677
5605,2002-03-14,22.049999237060547,22.100000381469727,21.905000686645508,21.905000686645508,518200.0,0.006619426882896073,-1.689677852172426,-4.142833787466361,71.60801009840591,70.52721047537597,-0.20328746128615904,-0.6475185990415788,-1.03414150235486,-1.432421979660674,8.111903792547897,0.19499969482421875,0.42397116061401974,0.539499187469481,-0.3425018485426179,1.42150022348158,0.09849866946343155,0.9804997054755304,-0.3000875224798385,59.493560863960035,-14.673322522457646,0.4410005180060495,3,-0.3299999237060547,-0.8149995803833008,-1.1262493133544922,-1.3774986267089844,1.185001373291012,3,0.012244919143120425,-1.160003662109309,21.905000686645508,-1.87503129284139,21.940000534057614,1.355586073599349,22.1200008392334,0.012244919143120425
5606,2002-03-15,22.114999771118164,22.334999084472656,22.09499931335449,22.25,1268400.0,0.002947870127286256,-1.7428365903368193,-0.9310453690427645,75.82695447406687,71.03997483514533,-0.14740133426227686,-0.685857816919814,-1.1031059723868886,-1.4916278337309592,8.63492011586627,0.2849998474121094,0.47854438691199164,0.5652497291564949,-0.35208922106975393,1.4825886793827436,0.10658025404337224,1.0239192042696175,-0.28227232995690343,53.68420629949119,-19.7138677146823,0.45866947511312406,3,-0.16499996185302734,-0.817500114440918,-1.179999828338623,-1.4424991607666016,1.2800006866455078,4,-0.0006782450736457779,-1.689677852172426,22.049999237060547,-1.160003662109309,21.905000686645508,-1.87503129284139,21.940000534057614,-0.0006782450736457779
5607,2002-03-18,22.18000030517578,22.23500061035156,21.80500030517578,21.950000762939453,619400.0,0.002939205730515315,1.529412424687844,-1.703697424377287,75.57840667385145,71.80871226413039,-0.17079053100888686,-0.7084207034535588,-1.1641433137618868,-1.548001817913601,9.00789245701737,0.4300003051757777,0.5549679599423065,0.5802502632141113,-0.36093337981357365,1.5214339062417963,0.10965844170026884,1.0508420847279538,0.154998779296875,70.75487994472275,-1.002250797102107,0.47059182151384227,3,-0.23000049591064453,-0.8825006484985352,-1.2450003623962402,-1.5074996948242188,1.1900005340576172,0,0.012623930362685165,-1.7428365903368193,22.114999771118164,-1.689677852172426,22.049999237060547,-1.160003662109309,21.905000686645508,0.012623930362685165
5608,2002-03-19,22.315000534057614,22.475000381469727,22.21999931335449,22.2450008392334,623200.0,0.0060865747080414145,-3.2499205289590547,0.3043471049707108,76.190467085104,72.89144535472508,-0.2777824840519081,-0.7723643635662079,-1.2825690249660795,-1.6631242581586747,9.731896126908552,0.2950000762939453,0.5930623529979151,0.6450004577636683,-0.28912487769328266,1.5791257932206193,0.1779377900351946,1.112063125492142,-0.5100002288818324,76.11942847870407,4.120600616718676,0.4670626677284747,3,-0.17500019073485973,-0.9475002288818324,-1.430001258850094,-1.6424999237060511,0.6849994659423864,1,0.025543342199534358,1.529412424687844,22.18000030517578,-1.7428365903368193,22.114999771118164,-1.689677852172426,22.049999237060547,0.025543342199534358
5609,2002-03-20,22.43000030517578,22.475000381469727,22.049999237060547,22.30500030517578,1027200.0,0.005153473823254151,2.9534962119195898,1.7857220708447772,84.93511048754823,75.14349780781956,-0.3679893553004234,-0.8186823111735961,-1.3793162403691497,-1.753224257022552,9.625116891889062,0.4250011444091797,0.5736228032601964,0.6897501945495605,-0.25143344847810667,1.6309338375772278,0.21915837303572516,1.160342016063396,-0.625,93.28357146720641,17.510342334191492,0.4705918215138342,3,-0.28999996185302734,-0.8924999237060547,-1.6125006675720215,-1.7574996948242188,0.2600002288818324,2,0.03276864022966408,-3.2499205289590547,22.315000534057614,1.529412424687844,22.18000030517578,-1.7428365903368193,22.114999771118164,0.03276864022966408
5610,2002-03-21,22.854999542236328,22.895000457763672,22.32999992370605,22.43000030517578,976600.0,0.018947803445302558,1.237621144708927,3.399993896484375,86.75801631961289,77.22876206971009,-0.734640062677542,-1.1535782462569557,-1.7636620064596968,-2.1548308692585856,10.313724274431806,0.5650005340576207,0.5685843059404334,1.0199994087219224,0.029305884307571972,2.010692933136273,0.5246526465147454,1.5153461709290994,-1.0365992355346663,96.33019174975588,17.267761052559678,0.4953467622071752,3,-0.5049991607666016,-1.107499122619629,-2.0374999046325684,-2.1824989318847656,0.05000114440918324,3,0.01356383196237343,2.9534962119195898,22.43000030517578,-3.2499205289590547,22.315000534057614,1.529412424687844,22.18000030517578,0.01356383196237343
5611,2002-03-22,23.184999465942386,23.399999618530273,22.75,22.79999923706055,1777600.0,0.014438850593552432,-1.6804179660923237,0.9058845176867635,85.24176757504432,77.84930890955887,-0.9733953485087952,-1.3981378096063075,-2.0467237117971493,-2.4564076869472267,10.880935704520885,0.6499996185302734,0.5788218375825203,1.2502493858337438,0.13863864753795596,2.3618601241295316,0.6944440166858499,1.8060547549816377,-1.323535153198243,86.52036080594206,9.529340471504753,0.5558053691478941,3,-0.582499504089359,-1.1849994659423864,-2.3674998283386266,-2.512498855590824,-0.010000228881835938,4,0.0021566161553128183,1.237621144708927,22.854999542236328,2.9534962119195898,22.43000030517578,-3.2499205289590547,22.315000534057614,0.0021566161553128183
5612,2002-03-25,23.09499931335449,23.295000076293945,22.92499923706055,23.190000534057614,1393400.0,-0.0038818268130694777,1.4262325837355683,-0.24675627071453696,80.05250473834212,78.77359234356693,-0.816400429647512,-1.2132162733412315,-1.910830545864048,-2.340215111442898,11.564939398526164,0.3700008392333949,0.5987498159444442,1.0604992866516092,-0.09297078651731638,2.2139693598205348,0.4837642500671464,1.637234323236072,-1.141222882263179,77.40739118579098,2.9906315493392697,0.5767350365844627,3,-0.4924993515014613,-1.0949993133544886,-2.267499446868893,-2.3974990844726527,0.1800003051757848,0,0.012989874575822569,-1.6804179660923237,23.184999465942386,1.237621144708927,22.854999542236328,2.9534962119195898,22.43000030517578,0.012989874575822569
5613,2002-03-26,22.70499992370605,23.18000030517578,22.649999618530273,23.09499931335449,1295800.0,-0.016886746102777517,-1.1200027465820614,4.105203983295856,65.31534008409511,77.94517528178565,-0.342490607261535,-0.7415217609607652,-1.4727209196974584,-1.9164449203280007,11.999031278974662,0.5300006866455078,0.6094706161833692,0.5944998741149874,-0.5230389240459523,1.712038672275927,0.03573047503451576,1.153269273195459,-0.6644501013684021,48.518555671252045,-22.317512024442067,0.55876939908047,3,-0.10249996185302379,-0.7049999237060511,-1.8775000572204554,-2.007499694824215,0.29500007629394887,1,0.02928874335000664,1.4262325837355683,23.09499931335449,-1.6804179660923237,23.184999465942386,1.237621144708927,22.854999542236328,0.02928874335000664
5614,2002-03-27,22.85000038146973,22.97500038146973,22.70000076293945,22.72500038146973,1063000.0,0.006386278716182137,-2.14286648501345,-0.32051332211745376,68.45496443160137,77.59483687436293,-0.3792255174868018,-0.8032673413457267,-1.5756385475520567,-2.0317577160508016,13.208307685916507,0.27499961853028054,0.5864090259732002,0.6605003356933636,-0.4299213861688216,1.7509220575555489,0.11528947476227103,1.2057111966244562,-0.7278835713605254,48.59818748351174,-19.2059377556576,0.5452108609310922,3,-0.24750041961670277,-0.8500003814697301,-2.0225005149841344,-2.152500152587894,0.22999954223632102,2,0.0065645346182099384,-1.1200027465820614,22.70499992370605,1.4262325837355683,23.09499931335449,-1.6804179660923237,23.184999465942386,0.0065645346182099384
5615,2002-03-28,22.899999618530273,23.045000076293945,22.67499923706055,22.97500038146973,830800.0,0.0021881503818743653,2.4418658292081075,-0.6000061035156534,70.2991360682341,76.9806348292704,-0.33075478915654344,-0.7487059572652939,-1.5882315246362637,-2.054510919722219,14.368383617720609,0.3700008392333949,0.5995748167233756,0.6197495460510254,-0.38214536356546347,1.6216444556675143,0.11880209124278096,1.1206970008592698,-0.7012098399158049,33.33333333333333,-31.830066786905647,0.5009474548082452,3,-0.2974996566772461,-0.8499994277954102,-2.0724997520446777,-2.2024993896484375,0.1949996948242152,3,-0.009170265850254933,-2.14286648501345,22.85000038146973,-1.1200027465820614,22.70499992370605,1.4262325837355683,23.09499931335449,-0.009170265850254933
5616,2002-04-01,22.67499923706055,22.774999618530273,22.6299991607666,22.774999618530273,2415200.0,-0.009825344332654806,1.899998092658643,1.3333248563144209,61.586612395464115,75.4259910205607,-0.020075936616677836,-0.4332960077439445,-1.3239607561956568,-1.800981020119,15.541622815800931,0.2700004577636719,0.613003748300379,0.32324924468994354,-0.5652574687533232,1.2117559581332102,-0.12100411203169159,0.7675026014115787,-0.4041368680511326,6.766919449767064,-53.45170060623684,0.4442533567216334,4,0.05000019073485973,-0.6249990463256871,-1.8399991989135778,-1.9774990081787145,0.2849998474121058,0,0.010143393928280231,2.4418658292081075,22.899999618530273,-2.14286648501345,22.85000038146973,-1.1200027465820614,22.70499992370605,0.010143393928280231
5617,2002-04-02,22.79999923706055,22.899999618530273,22.729999542236328,22.75,1127200.0,0.005512679347556393,-2.7777730682829653,-0.49999046329326885,68.3760544426178,74.55772294917334,-0.053507153840584465,-0.5054520519153485,-1.4061387031248493,-1.9096877280020514,15.836311552065323,0.225000381469723,0.6286961001739897,0.3982492446899464,-0.47188182149190894,1.2683803108718017,-0.03681628840098128,0.833314777780874,-0.4613886330798813,30.90904046691862,-28.35094167828975,0.43506553309092744,4,-0.07499980926514027,-0.6374998092651403,-1.9649991989135778,-2.1024990081787145,0.3950004577636683,1,0.01644736897141863,1.899998092658643,22.67499923706055,2.4418658292081075,22.899999618530273,-2.14286648501345,22.85000038146973,0.01644736897141863
5618,2002-04-03,22.53499984741211,22.75,22.5,22.72500038146973,1060600.0,-0.01162278063666311,1.0833353201567206,-3.800068665598336,62.25680356295993,72.03791106866352,0.274888413452512,-0.20488334391743734,-1.0990629695868748,-1.6318463079738557,15.562603667743863,0.2999992370605504,0.6275861314665647,0.1039999008178718,-0.74116284336381,0.9491626449995536,-0.3185814712729709,0.5265812729087145,-0.13270590255846315,6.421989451838579,-55.07856488385588,0.4225813720908409,4,0.3299999237060547,-0.3100004196166992,-1.614999771118164,-1.8374996185302734,0.42000007629394176,2,0.032837797920071576,-2.7777730682829653,22.79999923706055,1.899998092658643,22.67499923706055,2.4418658292081075,22.899999618530273,0.032837797920071576
5619,2002-04-04,22.55500030517578,22.7450008392334,22.399999618530273,22.54999923706055,1262200.0,0.0008875286398535298,-1.2623008229732096,-0.026321337148000685,60.32722149586072,69.10115608824663,0.30674097322730276,-0.19303881287567748,-1.0742752818727368,-1.6381992110738857,15.718803986599761,0.345001220703125,0.6266141034576975,0.09750032424926758,-0.7270467719605769,0.922047420459112,-0.3147732238556564,0.5097738723541916,0.8449993133544922,24.031097153469005,-36.16501657649478,0.41227354810492234,4,0.3449993133544922,-0.3300008773803711,-1.635000228881836,-1.8575000762939453,0.32999992370605824,3,0.019729536191675612,1.0833353201567206,22.53499984741211,-2.7777730682829653,22.79999923706055,1.899998092658643,22.67499923706055,0.019729536191675612
5620,2002-04-05,22.3799991607666,22.665000915527344,22.34499931335449,22.60000038146973,894200.0,-0.007758862427016733,-1.2069006340269626,-43.99084668195416,55.185897416755964,65.76161495954791,0.45514041090585877,0.01336333951803681,-0.864139115451728,-1.4560180905919253,15.734948374773511,0.3200016021728551,0.6106078332466396,-0.09700078964233327,-0.8929464431205609,0.6989448638358944,-0.4949736163814471,0.30097203709678055,1.0000004577636723,6.3062753453851625,-52.45339053072469,0.3979728267391135,4,0.4400005340576172,-0.1549997329711914,-1.414999008178711,-1.6824989318847656,0.7200012207031286,4,0.03127796198342092,-1.2623008229732096,22.55500030517578,1.0833353201567206,22.53499984741211,-2.7777730682829653,22.79999923706055,0.03127796198342092
5621,2002-04-08,22.434999465942386,22.479999542236328,22.25,22.38500022888184,631400.0,0.0024575651134162158,2.2857220708448533,-0.2272679983354104,55.009806544641364,62.97909293802561,0.3157712642074024,-0.003624928266571459,-0.8908615250473915,-1.5050424240315117,15.908554056853774,0.22999954223632812,0.5695417769099507,-0.06625041961669709,-0.8231888173935715,0.6906879781601774,-0.4447196185051361,0.3122187792717419,0.9036001403808562,28.4614730021984,-27.591970544817766,0.3784691988884378,4,0.28000068664550426,-0.2100000381469762,-1.4699993133544957,-1.7374992370605504,0.7900009155273438,0,0.029418313488886794,-1.2069006340269626,22.3799991607666,-1.2623008229732096,22.55500030517578,1.0833353201567206,22.53499984741211,0.029418313488886794
5622,2002-04-09,22.25,22.5,22.25,22.450000762939453,509200.0,-0.008246020519110164,-1.4999904632932155,-4.0000762951094835,48.74758090063638,61.138230806530196,0.41158492120183254,0.20196811895414513,-0.6868879382181738,-1.312527338617791,15.974864269980122,0.25,0.4730158897903962,-0.2577498435974128,-1.0030467376310739,0.48754705043624824,-0.6303982906142451,0.11489860341941949,1.0232836299438475,0.0,-51.30457239770302,0.372648447016831,4,0.39750003814697266,0.06499958038330078,-1.2849998474121094,-1.552499771118164,0.7150001525878906,1,0.0319100712122542,2.2857220708448533,22.434999465942386,-1.2069006340269626,22.3799991607666,-1.2623008229732096,22.55500030517578,0.0319100712122542
5623,2002-04-10,22.70000076293945,22.71999931335449,22.184999465942386,22.21500015258789,716800.0,0.020224753390537087,1.038103542234333,-2.4249938011405723,54.6075158641915,59.599625410151326,-0.04380624155186652,-0.1983452432449333,-1.1111660045002871,-1.7474494643159382,16.340188315911846,0.5349998474121023,0.37009118413112674,0.15425090789794638,-0.5452544145041287,0.8537562303000215,-0.19550175330309116,0.5040035690989839,0.5118858492077685,91.96429179637671,44.070816243604696,0.3497526612010368,4,-0.08500099182128551,-0.21750068664550426,-1.5800008773803675,-1.9075012207031214,-0.20000076293944957,2,0.021806119614450337,-1.4999904632932155,22.25,2.2857220708448533,22.434999465942386,-1.2069006340269626,22.3799991607666,0.021806119614450337
5624,2002-04-11,22.350000381469727,22.71500015258789,22.350000381469727,22.649999618530273,725800.0,-0.015418518489265454,-1.4333379957529595,-0.6185543495359491,41.15588608825379,56.361486523486846,0.25458250068565036,0.19679240479613114,-0.7256009098205283,-1.3761891722857236,16.9051336173171,0.36499977111816406,0.27290275975170886,-0.21799945831298828,-0.8574183852361088,0.42141946861013224,-0.5377089217745485,0.10171000514857198,0.7797352589811055,30.8413014182119,-10.473944265459316,0.31970946346156043,4,0.19249916076660156,0.13249969482421875,-1.127500057220459,-1.4099998474121094,-0.07999992370605469,3,0.02706933028680969,1.038103542234333,22.70000076293945,-1.4999904632932155,22.25,2.2857220708448533,22.434999465942386,0.02706933028680969
5625,2002-04-12,22.31999969482422,22.38999938964844,22.165000915527344,22.350000381469727,1264000.0,-0.0013423125786781176,3.090929583325909,0.10000254313797795,33.072426182685774,53.19324361095592,0.21641661613680085,0.2614633506873183,-0.6654536888573865,-1.3192188623107555,17.001489647586844,0.2249984741210973,0.2276705383728519,-0.2615001678466804,-0.8652782927672682,0.3422779570739074,-0.5633892303069743,0.0403888946136135,0.7341570516659388,27.927788603301444,-7.352502587959201,0.3018890624602947,4,0.21250057220458984,0.2825002670288086,-1.04249906539917,-1.2124996185302734,0.35000038146972656,4,0.025313644345104525,-1.4333379957529595,22.350000381469727,1.038103542234333,22.70000076293945,-1.4999904632932155,22.25,0.025313644345104525
5626,2002-04-15,22.100000381469727,22.315000534057614,22.075000762939453,22.315000534057614,680000.0,-0.009856600195451981,1.2325544259328667,7.166507724585043,31.47116530772594,49.0927003737457,0.3869687407779274,0.506236330849184,-0.42046650060319024,-1.076927846855746,16.40763845291446,0.24499893188476562,0.15058029681039642,-0.4807495117187486,-1.0869996391021317,0.12550061566463455,-0.7838745754104401,-0.177624448027057,0.8652407819241503,3.8759185604660664,-24.998422581557662,0.3031250636916921,4,0.3125,0.5024995803833008,-0.7462506294250488,-0.9275007247924805,0.6800003051757848,0,0.04524886799723671,3.090929583325909,22.31999969482422,-1.4333379957529595,22.350000381469727,1.038103542234333,22.70000076293945,0.04524886799723671
5627,2002-04-16,22.459999084472656,22.5,22.075000762939453,22.200000762939453,1176800.0,0.016289533791356003,1.4999943901535977,-1.2092936605099471,45.386049418636055,47.218172135487485,-0.029425292032218664,0.17738458006203217,-0.757387687840545,-1.4077645281504445,16.91433390443754,0.4249992370605469,0.06677830035197019,-0.13475074768066264,-0.7143825437313573,0.44488104837003206,-0.4245666457060082,0.15506515034468293,0.3984132308666908,59.68979640116544,31.924714566272836,0.28981589802534724,4,-0.04999828338623047,0.1425008773803711,-1.0549988746643066,-1.2674989700317383,0.7750015258789027,1,0.03406061122798287,1.2325544259328667,22.100000381469727,3.090929583325909,22.31999969482422,-1.4333379957529595,22.350000381469727,0.03406061122798287
5628,2002-04-17,22.88500022888184,22.895000457763672,22.25,22.375,1572200.0,0.01892258066488517,1.4339608382246567,1.961552004929808,50.59624925103296,46.1369529971733,-0.44651343864707727,-0.2136795659869044,-1.1459986399467716,-1.8116938973299135,17.19090376831135,0.6450004577636719,0.03058516362379393,0.26175041198730753,-0.31601524450009677,0.8395160684747118,-0.027132416256396397,0.5506332402310115,-0.8099994659423864,98.78045943858844,70.60819399596532,0.2888828282437027,4,-0.399999618530277,-0.28250026702881215,-1.4525008201599157,-1.6650009155273473,0.5650005340576101,2,0.0034957361986427404,1.4999943901535977,22.459999084472656,1.2325544259328667,22.100000381469727,3.090929583325909,22.31999969482422,0.0034957361986427404
5629,2002-04-18,23.165000915527344,23.5,22.85000038146973,22.85000038146973,1540600.0,0.012235118367712738,-3.1269747079945724,0.6176478288024361,54.186430657844866,46.02590113507207,-0.705027028717268,-0.45934329638085813,-1.3935035326371832,-2.064150236295575,18.391393648844254,0.6499996185302699,-0.02946500489620263,0.5050010681152344,-0.11310300502539761,1.1231051412558664,0.1959490315449166,0.8140531046855521,-1.0900001525878906,76.491279731231,46.94887786577903,0.30905203657031677,4,-0.3775005340576172,-0.5125007629394531,-1.73250150680542,-1.9450016021728516,0.23999977111816762,3,-0.028707139617749733,1.4339608382246567,22.88500022888184,1.4999943901535977,22.459999084472656,1.2325544259328667,22.100000381469727,-0.028707139617749733
5630,2002-04-19,23.165000915527344,23.22500038146973,23.0049991607666,23.149999618530273,869400.0,0.0,2.2592718179119737,0.047623084328887434,58.33335495858325,46.39518429217672,-0.6503562367794018,-0.45843202548524076,-1.3574363279873758,-2.0424736088706084,18.716681613983383,0.22000122070312855,-0.05680810980354423,0.4895009994506836,-0.16374131395317093,1.1427433128545381,0.16287984274875456,0.8161221561526126,-1.033000183105468,76.491279731231,42.247531679270466,0.32662115670192793,4,-0.3775005340576172,-0.5125007629394531,-1.73250150680542,-1.9450016021728516,0.09499931335449574,4,-0.03863589131843115,-3.1269747079945724,23.165000915527344,1.4339608382246567,22.88500022888184,1.4999943901535977,22.459999084472656,-0.03863589131843115
5631,2002-04-22,23.23500061035156,23.364999771118164,23.149999618530273,23.20000076293945,508600.0,0.0030217868360753464,-2.185137044362982,2.333121424030515,57.53901301888427,47.37201008309315,-0.6648588263033339,-0.5528379838057589,-1.3832030165977933,-2.0865769515029093,18.238142926531435,0.21500015258789062,-0.07577613638154546,0.5570006370544398,-0.1047788539607275,1.2187801280696071,0.22611089154685615,0.8878903825620235,-1.0482799072265578,81.40354164714677,44.80727795570503,0.3308897455075842,4,-0.4475002288818324,-0.5825004577636683,-1.7575011253356898,-2.0150012969970668,-0.23500061035155895,0,-0.02431678584961594,2.2592718179119737,23.165000915527344,-3.1269747079945724,23.165000915527344,1.4339608382246567,22.88500022888184,-0.02431678584961594
5632,2002-04-23,23.395000457763672,23.4950008392334,23.274999618530273,23.30500030517578,981600.0,0.006886156367942098,-1.93331977010325,2.571444141689373,65.4676224441209,48.5786885919742,-0.7212020039503528,-0.7264558886339074,-1.481691567732483,-2.221483044124014,17.805263256362085,0.2600002288818395,-0.06064668387018912,0.7020004272460945,-0.011179798111317751,1.4151806526035067,0.34541031456738835,1.0585905399248006,-1.155748582763671,91.60003662109375,49.07245088739988,0.35659011267870616,4,-0.6075000762939453,-0.7425003051757812,-1.7712507247924805,-2.1125011444091797,-0.5150012969970703,1,-0.026287658007464243,-2.185137044362982,23.23500061035156,2.2592718179119737,23.165000915527344,-3.1269747079945724,23.165000915527344,-0.026287658007464243
5633,2002-04-24,23.3700008392334,23.625,23.290000915527344,23.399999618530273,1066200.0,-0.001068588076132193,-2.5263316401309055,-0.3333192048488959,64.63195728089647,51.187140946712276,-0.6606417402357074,-0.6841588102903273,-1.4000057566332131,-2.164973254555555,18.240411403259653,0.33499908447265625,-0.04583740681674442,0.6437507629394545,-0.1311242283267724,1.4186257542056815,0.2563132673063393,1.0311882585725698,-1.0803190392333981,67.09686628618104,21.31131733306851,0.3874374956331139,4,-0.5200004577636719,-0.532501220703125,-1.746251106262207,-2.0875015258789062,-0.7300014495849574,2,-0.0057766463001234225,-1.93331977010325,23.395000457763672,-2.185137044362982,23.23500061035156,2.2592718179119737,23.165000915527344,-0.0057766463001234225
5634,2002-04-25,23.0,23.32500076293945,22.899999618530273,23.29999923706055,1499000.0,-0.01583229892795912,1.4285620865167972,10.000381485249356,60.4026935845912,54.22383732470176,-0.21092293962387032,-0.3186832449774961,-0.9882162542386723,-1.7676889498514683,18.242164381888195,0.470001220703125,-0.0016217496923651709,0.2662499427795417,-0.5165316474951638,1.0490315330542472,-0.12514085235780925,0.6576407379168927,-0.6301991079999993,13.793148807315797,-35.45839838146424,0.39139079513735203,4,-0.14999961853027344,-0.16250038146972656,-1.2462496757507324,-1.6475000381469727,-0.8150005340576136,3,0.019565250562584735,-2.5263316401309055,23.3700008392334,-1.93331977010325,23.395000457763672,-2.185137044362982,23.23500061035156,0.019565250562584735
5635,2002-04-26,22.690000534057614,23.0,22.6299991607666,22.9950008392334,742000.0,-0.013478237649668934,1.349221919467151,1.0166702694454686,53.94128315307358,56.72051708529595,0.17554056861451173,-0.02658612806452254,-0.6467446854396677,-1.4339275566699747,17.83313361914582,0.37000083923339844,-0.016723709137728804,-0.03324956893921183,-0.8122662850917344,0.7457671472133107,-0.4227579270154749,0.3562587891370512,-0.24488769557761358,6.030283686719332,-43.95700773968736,0.3895083580762616,4,0.15999984741211293,0.15999984741211293,-0.8512501716613734,-1.3375005722045863,-0.3999996185302699,4,0.031511685137013856,1.4285620865167972,23.0,-2.5263316401309055,23.3700008392334,-1.93331977010325,23.395000457763672,0.031511685137013856
5636,2002-04-29,22.90500068664551,22.97500038146973,22.5049991607666,22.69499969482422,762000.0,0.009475546387281097,1.6857183339599986,-0.6885271531130436,60.03063440201289,58.34769319456004,0.09693163187843723,-0.2355483409759067,-0.828737399489043,-1.625350874148264,17.424834723162835,0.47000122070312855,0.05028496047301445,0.17025051116943857,-0.6125485898259981,0.9530496121648753,-0.221149039328278,0.5616500616671551,0.7199993133544886,35.71439519212297,-19.745154866087326,0.3913995504977183,4,0.032499313354488635,-0.0550003051757848,-0.8562502861022985,-1.3425006866455114,-1.034999847412113,0,0.01549877893884144,1.349221919467151,22.690000534057614,1.4285620865167972,23.0,-2.5263316401309055,23.3700008392334,0.01549877893884144
5637,2002-04-30,23.17499923706055,23.25,22.979999542236328,23.190000534057614,1397600.0,0.011787755613229756,3.0,-0.07143441022330535,57.6985188830663,59.136834264785975,-0.0681442910454031,-0.5017366614072145,-1.0570748868734903,-1.8743541946306657,16.928454885530808,0.34499931335448863,0.15562784497405602,0.4214990615844769,-0.38547176560033236,1.2284698887692862,0.018013647992074056,0.8249844751768798,0.4276007461547806,59.821390558291064,8.608513217903102,0.40348541359240414,4,-0.10999965667724965,-0.32499885559082387,-0.8737492561340368,-1.3599996566772496,-1.7299995422363317,1,-0.007551207888744971,1.6857183339599986,22.90500068664551,1.349221919467151,22.690000534057614,1.4285620865167972,23.0,-0.007551207888744971
5638,2002-05-01,23.274999618530273,23.32999992370605,23.059999465942386,23.17499923706055,1148200.0,0.004315011208708253,1.571420786368899,-6.6661157024822595,66.31392479325272,60.48433361316462,-0.11958065903139214,-0.5728246046805126,-1.104688977818327,-1.9508881273453724,17.184022308375823,0.27000045776366477,0.29846905003719826,0.484499454498291,-0.34775156954292186,1.3167504785395039,0.06837394247768458,0.9006249665188975,0.3056483482360832,93.33330250752574,37.910054236463395,0.4161255120206062,5,-0.21000003814697266,-0.4249992370605469,-0.9737496376037598,-1.4600000381469727,-1.8349990844726598,2,-0.01697101887164776,3.0,23.17499923706055,1.6857183339599986,22.90500068664551,1.349221919467151,22.690000534057614,-0.01697101887164776
5639,2002-05-02,23.0,23.15500068664551,22.899999618530273,23.149999618530273,1523600.0,-0.011815236220727332,2.187478393553135,-1.4999904632932688,61.03897310265131,60.7849578513944,0.14477704498709087,-0.27697818402044305,-0.7831258500769209,-1.6493919735960034,17.593499469415512,0.375,0.37102785289557616,0.18724985122680593,-0.6422810440657898,1.0167807465194016,-0.2275155964194937,0.6020152988731056,0.5591349906463599,60.00004623871224,1.0534166440995847,0.41476544764629814,5,0.06499958038330078,-0.14999961853027344,-0.6987500190734863,-1.1850004196166992,-1.5349998474121094,3,-0.015652200450067766,1.571420786368899,23.274999618530273,3.0,23.17499923706055,1.6857183339599986,22.90500068664551,-0.015652200450067766
5640,2002-05-03,23.07999992370605,23.21999931335449,22.75,22.75,859600.0,0.003478257552437025,-1.8484813455480524,-2.200005086275932,66.66666666666659,61.79914159003688,0.05749829529239392,-0.3181591088359319,-0.8125771376897077,-1.7093463974775993,18.04649474257371,0.46999931335448863,0.4012206096696538,0.23224973678588512,-0.5792759382418247,1.043775411813595,-0.17351310072796977,0.63801257429974,0.4580523503427152,69.69699772043137,3.6279682894844427,0.4057628375138541,5,-0.015000343322750354,-0.22999954223632457,-0.7787499427795375,-1.2650003433227504,-1.5249996185302699,4,-0.03877818287357915,2.187478393553135,23.0,1.571420786368899,23.274999618530273,3.0,23.17499923706055,-0.03877818287357915
5641,2002-05-06,23.09499931335449,23.2450008392334,23.0,23.149999618530273,522200.0,0.0006498869019939679,-1.0000155702608018,-0.16666762997429224,62.23507508487512,61.43996966123179,0.02296642920144265,-0.296372932947623,-0.7832261622368257,-1.6992992506178695,18.828381588740456,0.24500083923339844,0.3977361468210141,0.21424913406371715,-0.5801013266755426,1.008599594802977,-0.18292609630591272,0.611424364433347,0.42239189842863567,59.48264805795686,-7.08790137879064,0.3971752303696304,5,-0.029999732971187854,-0.24499893188476207,-0.7687492370605433,-1.2799997329711879,-1.369998931884762,0,-0.03485596110676914,-1.8484813455480524,23.07999992370605,2.187478393553135,23.0,1.571420786368899,23.274999618530273,-0.03485596110676914
5642,2002-05-07,22.959999084472656,23.149999618530273,22.95000076293945,23.10000038146973,768400.0,-0.0058454311710574025,-1.5000178816235847,2.545464003329072,51.626874354045455,59.99496044713724,0.10032261025951072,-0.11115293578338026,-0.601628456436579,-1.5333165213911215,19.549047400094267,0.19999885559082387,0.37611122035903577,0.043748950958253374,-0.6933070383545292,0.780804940271036,-0.32477904369813615,0.4122769456146429,0.5371442862901361,36.20674346486389,-25.20347813571827,0.36852799465639063,5,-0.042499542236328125,-0.10999870300292969,-0.5724992752075195,-1.1299991607666016,-1.125,1,-0.047473793061969194,-1.0000155702608018,23.09499931335449,-1.8484813455480524,23.07999992370605,2.187478393553135,23.0,-0.047473793061969194
5643,2002-05-08,23.19499969482422,23.25,22.7450008392334,23.0,859600.0,0.010235218629015108,2.3114665932911422,-1.3928420593724529,50.66369030036543,58.912848971112155,-0.18116378502594088,-0.3237677944837323,-0.7890803169930294,-1.7414815794792133,19.538924985299165,0.5049991607666016,0.35684025631978855,0.25399961471557475,-0.4857202617941212,0.9937194912252707,-0.11586032353927322,0.6238595529704227,0.2823007917386491,89.10883236077277,28.383258994785038,0.3698599382548481,5,-0.2775001525878906,-0.3449993133544922,-0.7512502670288086,-1.364999771118164,-1.5949993133544922,2,-0.07544729566823394,-1.5000178816235847,22.959999084472656,-1.0000155702608018,23.09499931335449,-1.8484813455480524,23.07999992370605,-0.07544729566823394
5644,2002-05-09,22.95499992370605,23.270000457763672,22.875,23.149999618530273,1069000.0,-0.010347047823920485,-1.2253575611695555,-1.0000000000000182,45.79997695921087,58.0082593940163,0.05786674697345617,-0.0380709351171582,-0.5060805174390524,-1.4751307331193253,19.546275397065216,0.3950004577636719,0.2902396405361074,-0.01625013351440785,-0.7016996954218655,0.6691994283930498,-0.3589749144681349,0.3264746474393192,0.502854536340891,39.999854678093136,-17.95768545439261,0.3427247809537285,5,-0.03750038146972301,-0.10499954223632457,-0.410000324249264,-1.1249999999999964,-1.0100002288818324,3,-0.06599866672549493,2.3114665932911422,23.19499969482422,-1.5000178816235847,22.959999084472656,-1.0000155702608018,23.09499931335449,-0.06599866672549493
5645,2002-05-10,22.88500022888184,23.19499969482422,22.6200008392334,22.95000076293945,1406200.0,-0.0030494312810657176,1.072073929733761,0.33333659376340674,42.99998703001954,56.11596524157259,0.17705529636687345,0.08055772957974483,-0.3870435696366563,-1.3778816133492313,20.210983877290083,0.5749988555908203,0.22133023058260193,-0.11449985504150106,-0.729932257983787,0.5009325479007849,-0.42221605651264227,0.19321634642964014,0.5537971251794964,40.76916079545342,-13.635096157579063,0.3077162014711424,5,0.09000015258788707,-0.03499984741211293,-0.3225007057189977,-1.0550003051757848,-0.9349994659423864,4,-0.06204938003460658,-1.2253575611695555,22.95499992370605,2.3114665932911422,23.19499969482422,-1.5000178816235847,22.959999084472656,-0.06204938003460658
5646,2002-05-13,23.10000038146973,23.104999542236328,22.6299991607666,22.86000061035156,889200.0,0.009394806661026545,2.8000320437015054,-3.6922738343266377,44.22700075771437,54.619129894311264,-0.008241990981847636,-0.058692892783437145,-0.5546552307061212,-1.558676651046536,21.193765877623083,0.47500038146972656,0.19427311539805814,0.05050029754638885,-0.3967360222765066,0.4977366173692843,-0.17311786236506066,0.27411845745783836,0.32012100872571025,73.84612675953069,23.14940283455053,0.2236181599114483,5,-0.12500000000000355,-0.25000000000000355,-0.5775008201599157,-1.2700004577636754,-1.5450000762939489,0,-0.066883119081388,1.072073929733761,22.88500022888184,-1.2253575611695555,22.95499992370605,2.3114665932911422,23.19499969482422,-0.066883119081388
5647,2002-05-14,23.22500038146973,23.28000068664551,23.0,23.07500076293945,818000.0,0.005411255321894792,1.153849539669117,0.6249990065883174,47.2692933252107,52.50305973119548,-0.14014073624867862,-0.1301133284414142,-0.6477291747869707,-1.6555027864805467,21.596794315328406,0.28000068664551137,0.21754319580703552,0.13725023269653747,-0.21937846239316272,0.49387892778623765,-0.041064114848314404,0.31556458024138934,0.17681856413713248,91.66661850128605,41.26628243020704,0.1783143475448506,5,-0.274999618530277,-0.37500000000000355,-0.7550005912780797,-1.3950004577636754,-1.7500000000000036,1,-0.06458557482723626,2.8000320437015054,23.10000038146973,1.072073929733761,22.88500022888184,-1.2253575611695555,22.95499992370605,-0.06458557482723626
5648,2002-05-15,22.96500015258789,23.2450008392334,22.94499969482422,23.229999542236328,729000.0,-0.011194842825031026,1.0338923874671873,-1.7666670905229127,49.31237971329045,51.20010491015539,0.07963628271521017,0.14354734086877485,-0.3630016066050068,-1.377895352881346,21.060903312820166,0.3000011444091797,0.19563568520069197,-0.12674999237060547,-0.47551145705277875,0.22201147231156781,-0.30113072471169033,0.0476307399704794,0.41888239732216803,52.27263532063666,-2.644322711383829,0.17438073234108611,5,-0.0149993896484375,-0.11499977111816406,-0.4837503433227539,-1.135000228881836,-1.5650005340576172,2,-0.04920535861559294,1.153849539669117,23.22500038146973,2.8000320437015054,23.10000038146973,1.072073929733761,22.88500022888184,-0.04920535861559294
5649,2002-05-16,22.5,22.96500015258789,22.25,22.95000076293945,1028200.0,-0.020248210298204228,1.9791701436075944,1.6981199976967678,46.481470100178285,48.95730529165668,0.5210463125732474,0.5862291279056748,0.11941455986448801,-0.8986115422130787,19.94460565423308,0.7150001525878906,0.15154995807738203,-0.5585000991821296,-0.9938959636334808,-0.12310423473077847,-0.7761980314078052,-0.34080216695645404,0.8663048821271886,24.27182847947371,-35.307598517413155,0.21769793222567527,5,0.2650003433227539,0.35000038146972656,0.04874992370605469,-0.6700000762939453,-1.3199996948242188,3,-0.03999998304578989,1.0338923874671873,22.96500015258789,1.153849539669117,23.22500038146973,2.8000320437015054,23.10000038146973,-0.03999998304578989
5650,2002-05-17,22.270000457763672,22.475000381469727,21.700000762939453,22.475000381469727,1566600.0,-0.010222201877170156,6.560974702034816,0.45555461365659666,38.30569725053574,46.29848553228564,0.6974037889676019,0.7860402493043992,0.3656449040045686,-0.6495330867253024,19.092770743494974,0.7999992370605469,0.06109205297600795,-0.7437496185302734,-1.3002033095862018,-0.1872959274743451,-1.0219764640582376,-0.46552277300230926,1.051652229078428,36.07593179417526,-25.426653971240412,0.27822684552796495,5,0.2200002670288086,0.3924999237060547,0.24249935150146484,-0.4400005340576172,-1.2749996185302734,4,-0.014593657667669846,1.9791701436075944,22.5,1.0338923874671873,22.96500015258789,1.153849539669117,23.22500038146973,-0.014593657667669846
5651,2002-05-20,22.670000076293945,22.79999923706055,22.190000534057614,22.200000762939453,897800.0,0.01796136552798444,-1.4897917874979008,-2.2926804305957442,41.12479292356716,45.13158759556583,0.2578989692487461,0.3599992461283712,-0.011851753262341447,-1.0279341208404773,17.660557199426314,0.6099987030029368,0.010989578472262451,-0.31549997329711843,-0.8819374752858522,0.25093752869161534,-0.5987187242914871,-0.03228122230274977,0.5543534951139968,61.39236456918652,-0.3095431987310491,0.2832187509943678,5,-0.17999935150146484,-0.00749969482421875,-0.10249996185302734,-0.8400001525878906,-1.5499992370605469,0,-0.03176000489331254,6.560974702034816,22.270000457763672,1.9791701436075944,22.5,1.0338923874671873,22.96500015258789,-0.03176000489331254
5652,2002-05-21,22.78000068664551,22.875,22.5,22.524999618530273,847200.0,0.00485225452057203,-1.4590139330114815,0.5425562567213922,41.33101556476908,44.094623736055134,0.1337452128013723,0.21245468772107046,-0.1030876723802443,-1.1202673883888572,15.878843079290169,0.375,-0.06464074005413067,-0.17474937438964488,-0.7136903486667627,0.36419159988747296,-0.4442198615282038,0.09472111274891404,0.35289171625432303,69.90290423135112,11.698096721161704,0.26947048713855876,5,-0.2899999618530309,-0.1175003051757848,-0.2725005149841344,-0.9500007629394567,-1.5000000000000036,1,-0.053775256564758234,-1.4897917874979008,22.670000076293945,6.560974702034816,22.270000457763672,1.9791701436075944,22.5,-0.053775256564758234
5653,2002-05-22,23.23500061035156,23.2450008392334,22.78000068664551,22.78000068664551,924200.0,0.0199736571550142,-1.0439570574007397,1.7843059523987086,53.87150942613622,44.99146067682461,-0.3520004818145992,-0.2668597213087942,-0.5278460430662975,-1.556850520512345,13.49058926730175,0.4650001525878871,-0.11243258521174582,0.2870005607604931,-0.23309425525980743,0.8070953767807936,0.0269531527503446,0.5470479687706415,-1.5349998474121058,99.35273602666561,39.6658549869457,0.2600474080101501,5,-0.7449998855590785,-0.5725002288818324,-0.7287502288818324,-1.4050006866455043,-1.5850009918212855,2,-0.07574780213682131,-1.4590139330114815,22.78000068664551,-1.4897917874979008,22.670000076293945,6.560974702034816,22.270000457763672,-0.07574780213682131
5654,2002-05-23,23.45000076293945,23.5,23.28000068664551,23.29999923706055,894400.0,0.009253288011195737,-1.3157989840785924,0.32967373852969595,55.835975241773,46.41768158924166,-0.5469145373922615,-0.47054338228229753,-0.7083544844454934,-1.75359341617661,12.089731038098533,0.26499938964844105,-0.11090895596918315,0.47950067520141104,-0.0869367828356502,1.0459381332384723,0.19628194618287864,0.7627194042199434,-1.7190999984741175,97.22226343038896,37.198740971040976,0.2832187290185314,5,-0.850000381469723,-0.787500381469723,-0.9062504768371547,-1.6200008392333949,-2.1450004577636683,3,-0.08742008860183126,-1.0439570574007397,23.23500061035156,-1.4590139330114815,22.78000068664551,-1.4897917874979008,22.670000076293945,-0.08742008860183126
5655,2002-05-24,23.40500068664551,23.61000061035156,23.184999465942386,23.4950008392334,894400.0,-0.0019189797368815986,1.6562596857640277,-0.5999949137887235,54.843770302827416,47.597322649809776,-0.4697997999728436,-0.3891844817914105,-0.6333489092220113,-1.6890551814512271,11.405762993587295,0.4250011444091726,-0.12537896492893097,0.39875059127808044,-0.18318694032991445,0.9806881228860753,0.10778182547408477,0.6897193570820761,-1.603335952758794,85.56338643015596,24.419247795541153,0.2909687658039972,5,-0.7500000000000036,-0.7425003051757848,-0.6850004196167028,-1.5250005722045934,-2.5600013732910227,4,-0.09506517052739405,-1.3157989840785924,23.45000076293945,-1.0439570574007397,23.23500061035156,-1.4590139330114815,22.78000068664551,-0.09506517052739405
5656,2002-05-28,23.26000022888184,23.40500068664551,23.15500068664551,23.40500068664551,744600.0,-0.0061952768002441205,2.4482649759280206,1.611113465858581,54.67291357811965,48.41994712235522,-0.33493899255445925,-0.22790975724200635,-0.4615047042170062,-1.5321869345662158,11.0031847710292,0.25,-0.1105234762371552,0.23600015640259286,-0.354526831177882,0.8265271439830677,-0.059263337387644555,0.5312636501928303,-1.349835342407232,68.46845143996205,3.9976457614201877,0.29526349379023825,5,-0.6049995422363317,-0.5974998474121129,-0.5399999618530309,-1.3800001144409215,-2.5200004577636754,1,-0.09737744485642785,1.6562596857640277,23.40500068664551,-1.3157989840785924,23.45000076293945,-1.0439570574007397,23.23500061035156,-0.09737744485642785
5657,2002-05-29,23.0,23.145000457763672,22.915000915527344,23.11000061035156,621600.0,-0.011177997692321529,1.5555461365659307,0.7586225040119721,46.986094929932214,48.16147103531541,-0.12316344445630634,0.01929712491930502,-0.17922397564047543,-1.2581177065174387,10.16757897908955,0.34499931335449574,-0.0866394490821456,-0.015250110626219282,-0.6015272327532415,0.5710270115008029,-0.3083886716897304,0.2778884504372918,-0.9878449700927767,26.50594380444829,-33.40876916265617,0.2931385610635106,5,-0.3449993133544922,-0.33749961853027344,-0.2799997329711914,-1.119999885559082,-2.125,2,-0.08173909394637402,2.4482649759280206,23.26000022888184,1.6562596857640277,23.40500068664551,-1.3157989840785924,23.45000076293945,-0.08173909394637402
5658,2002-05-30,22.8799991607666,23.10000038146973,22.67499923706055,23.0,989600.0,-0.005217427792756468,1.6562438533017239,1.0909106672215638,48.79613607501545,48.418656143630656,-0.01842564460087459,0.11403484972544575,-0.04222980803756471,-1.1191740028828363,9.3013099529586,0.4250011444091797,-0.0849739972048269,-0.11550092697143555,-0.6914570379026337,0.4604551839597626,-0.4034789824370364,0.1724771284941653,-0.7719733960327169,21.92509332734929,-38.83534203540292,0.28797805546559935,5,-0.22499847412109375,-0.217498779296875,-0.15999889373779297,-0.9999990463256836,-2.354999542236328,3,-0.06993000580457565,1.5555461365659307,23.0,2.4482649759280206,23.26000022888184,1.6562596857640277,23.40500068664551,-0.06993000580457565
5659,2002-05-31,22.63999938964844,22.864999771118164,22.60000038146973,22.85000038146973,1328400.0,-0.01048950087068623,1.208330353098288,1.749996026384805,46.270917680967216,49.30368063590082,0.27213988562973057,0.3432816533105978,0.2086174852122582,-0.8614346426236104,8.89418686548895,0.27999877929687145,-0.11024294459512873,-0.33750066757201935,-0.9349648392922525,0.2599635041482138,-0.6362327534321359,-0.03876858171190278,-0.44185513417749434,3.9602969420109777,-56.87808453578239,0.29873208586011646,5,0.26000118255614524,0.01500129699706676,0.20375061035155895,-0.6974992752075231,-3.0699996948242223,4,-0.043727906263584915,1.6562438533017239,22.8799991607666,1.5555461365659307,23.0,2.4482649759280206,23.26000022888184,-0.043727906263584915
5660,2002-06-03,22.184999465942386,22.625,22.149999618530273,22.60000038146973,1294200.0,-0.020097170316801805,1.0430117230120823,1.9761855024023396,37.021269227689146,48.84773355858104,0.7977012296166883,0.7671232729656374,0.6557003527197445,-0.3826982669916852,9.153238337326455,0.4899997711181676,-0.13742844807114807,-0.7477505683898897,-1.4395180980825444,-0.05598303869723509,-1.093634333236217,-0.4018668035435624,1.4250011444091726,2.7888300895771936,-54.074161462359534,0.3458837648463275,6,0.6950006484985316,0.47000122070312145,0.6587505340576136,-0.2424993515014684,-4.114999771118168,0,-0.03966640441517921,1.208330353098288,22.63999938964844,1.6562438533017239,22.8799991607666,1.5555461365659307,23.0,-0.03966640441517921
5661,2002-06-04,22.290000915527344,22.489999771118164,22.149999618530273,22.184999465942386,1226800.0,0.00473299310852604,-2.8856906191758127,-0.253014982994752,36.66193049638357,48.32894632876043,0.707532940173266,0.6310767949816452,0.533200228902821,-0.46231333348672266,9.370843736702936,0.3400001525878906,-0.1184336961028265,-0.6024991989135735,-1.3462417232715467,0.14124332544439966,-0.9743704610925583,-0.2306279367345887,1.2907996749877881,14.070470242511027,-36.8042412796029,0.37187126217898614,6,0.5899991989135742,0.36499977111816406,0.5599994659423828,-0.17750072479248047,-3.690000534057617,1,-0.06482734602160822,1.0430117230120823,22.184999465942386,1.208330353098288,22.63999938964844,1.6562438533017239,22.8799991607666,-0.06482734602160822
5662,2002-06-05,21.8700008392334,22.100000381469727,21.665000915527344,22.100000381469727,1538200.0,-0.01884253293149807,2.782611580117095,-2.1904415905252237,35.06141241529474,46.238935549778034,1.1006162465446998,1.0173922043852137,0.9333618264454344,-0.019590451907493645,10.003575968636358,0.625,-0.061812939211048246,-0.9679993629455552,-1.8396608526693505,-0.0963378732217599,-1.403830107807451,-0.5321686180836593,1.6821837318420378,14.285714285714251,-34.90802012456304,0.4358307448618975,6,0.7674999237060547,0.7674999237060547,1.0237493515014648,0.24249935150146484,-3.805000305175785,2,-0.051668999760076995,-2.8856906191758127,22.290000915527344,1.0430117230120823,22.184999465942386,1.208330353098288,22.63999938964844,-0.051668999760076995
5663,2002-06-06,21.44499969482422,21.875,21.3700008392334,21.875,1107800.0,-0.01943306484226348,1.3488316388992387,1.869570265204916,35.448286965956044,43.97363685246505,1.391315229517165,1.3750658874824353,1.3457496847690855,0.42876691491551355,11.3765103886986,0.5049991607666016,-0.052168603243224254,-1.3055005073547363,-2.3587058505470857,-0.25229516416238695,-1.8321031789509128,-0.7788978357585599,2.0316975300292945,5.016649443104834,-45.374404045380125,0.5266026715961749,6,1.0450010299682617,1.0450010299682617,1.512500286102295,0.6675004959106445,-2.6949996948242188,3,-0.0265796084371962,2.782611580117095,21.8700008392334,-2.8856906191758127,22.290000915527344,1.0430117230120823,22.184999465942386,-0.0265796084371962
5664,2002-06-07,21.440000534057614,21.57999992370605,21.239999771118164,21.424999237060547,1077000.0,-0.00023311545058268823,1.3050851841076188,-0.0348867124429931,37.79413109418301,42.07923249594901,1.2082748535763912,1.3288778557632561,1.3331428968132641,0.4530192077386985,12.82944734168137,0.3400001525878871,-0.0537817569343666,-1.2347496986389181,-2.433848060560308,-0.03565133671752818,-1.834298879599615,-0.6352005176782214,1.9102949076586917,14.440485912476555,-36.201452431431015,0.5995491809606956,6,0.8824996948242223,0.9849996566772496,1.5174994468689,0.6724996566772496,-3.3600006103515625,4,-0.042677280444739396,1.3488316388992387,21.44499969482422,2.782611580117095,21.8700008392334,-2.8856906191758127,22.290000915527344,-0.042677280444739396
5665,2002-06-10,21.46500015258789,21.545000076293945,21.274999618530273,21.350000381469727,1109000.0,0.0011660269546431845,-1.037729330559894,7.665988556899463,30.08266849435641,39.34698304219753,0.9824628222630629,1.2564601795619303,1.2888529593292937,0.44457978764179273,14.221595235302836,0.2700004577636719,-0.14051574704117442,-1.1387500762939453,-2.4484865200120147,0.1709863674241241,-1.7936182981529818,-0.48388185443490883,1.7164716354805627,18.000030517578125,-29.989821942379706,0.6548682218590355,6,0.7274999618530273,0.9600000381469727,1.492499828338623,0.6475000381469727,-3.9050006866455043,0,-0.08828327250373691,1.3050851841076188,21.440000534057614,1.3488316388992387,21.44499969482422,2.782611580117095,21.8700008392334,-0.08828327250373691
5666,2002-06-11,21.55500030517578,21.934999465942386,21.5049991607666,21.690000534057614,1569200.0,0.0041928791962779766,-2.6595378584356966,-1.1739173701756114,29.617318327602703,37.41711897527203,0.6986441279816447,1.101238847738216,1.1874641173803084,0.37366755129263396,15.314037110320234,0.46999931335449574,-0.2611411999877582,-0.9714999198913574,-2.338975989056209,0.3959761492734941,-1.6552379544737832,-0.28776188530893165,1.4711537215366484,36.627943081208635,-8.235209363413333,0.6837380345824257,6,0.6149997711181641,0.869999885559082,1.4024996757507324,0.557499885559082,-4.665000915527344,1,-0.1616794507543915,-1.037729330559894,21.46500015258789,1.3050851841076188,21.440000534057614,1.3488316388992387,21.44499969482422,-0.1616794507543915
5667,2002-06-12,21.725000381469727,21.864999771118164,21.600000381469727,21.674999237060547,1326000.0,0.007886804634056332,-1.6500090599578474,-0.37037821952840094,22.242674772889075,34.466734386146875,0.36740188717347877,0.8570416230711011,1.003786217223535,0.22457638779575362,16.788154236455398,0.3099994659423828,-0.3839151516719035,-0.7264998435974128,-2.097205065817402,0.6442053786225763,-1.4118524547074074,-0.04114723248741825,1.158261304795161,69.78429112464973,30.49951322092452,0.6853526111099947,6,0.3274993896484375,0.6999998092651367,1.232499599456787,0.4375,-6.1050004959106445,2,-0.14384349574812705,-2.6595378584356966,21.55500030517578,-1.037729330559894,21.46500015258789,1.3050851841076188,21.440000534057614,-0.14384349574812705
5668,2002-06-13,21.834999084472656,22.045000076293945,21.725000381469727,21.725000381469727,856000.0,0.005063231349664354,-4.818244871772642,2.1999237078008775,19.12044661834237,31.450015379188557,0.10457879843349005,0.6936070476906515,0.8896489072137577,0.1370570290047226,18.192429826374273,0.31999969482421875,-0.505674586131537,-0.56000108718872,-1.9347356789626318,0.8147335045851918,-1.247368383075674,0.12736620869823412,0.916801648580492,73.91293016026461,40.22366014194876,0.687367295886955,6,0.09750080108642578,0.590001106262207,1.048750877380371,0.3275012969970703,-6.499999046325684,3,-0.17265851653256858,-1.6500090599578474,21.725000381469727,-2.6595378584356966,21.55500030517578,-1.037729330559894,21.46500015258789,-0.17265851653256858
5669,2002-06-14,21.600000381469727,21.850000381469727,21.399999618530273,21.834999084472656,1115600.0,-0.010762478262252073,2.3962155509331566,-2.1363770352516864,17.82531000361749,29.317131020958374,0.19728630495676214,0.904075321767646,1.117048195458839,0.394195130222208,18.240886269328627,0.4500007629394531,-0.5948996589322562,-0.7499998092651374,-2.1684869148540784,0.6684872963238035,-1.4592433620596061,-0.04075625647066872,1.030856274628622,42.207866198334415,14.457370443159334,0.7092435527944696,6,0.2649993896484375,0.8249998092651367,1.2837495803833008,0.6749992370605469,-7.200000762939453,4,-0.13194445977485691,-4.818244871772642,21.834999084472656,-1.6500090599578474,21.725000381469727,-2.6595378584356966,21.55500030517578,-0.13194445977485691
5670,2002-06-17,21.94499969482422,21.96500015258789,21.45499992370605,21.604999542236328,643400.0,0.015972190150999266,1.6842041861165673,-1.446817145129741,28.119785335944144,28.368003780909554,-0.20711780240433342,0.5623092433838082,0.773943379125754,0.0693348481364211,17.25589046235034,0.5100002288818395,-0.6847283858357649,-0.38875045776367045,-1.818498031807259,1.040997116279918,-1.1036242447854647,0.3261233292581238,0.574588410475716,84.49607589172182,59.33926249859928,0.7148737870217952,6,-0.27499961853027344,0.48000049591064453,0.9387502670288086,0.3924999237060547,-6.545000076293945,0,-0.1761221155099737,2.3962155509331566,21.600000381469727,-4.818244871772642,21.834999084472656,-1.6500090599578474,21.725000381469727,-0.1761221155099737
5671,2002-06-18,21.950000762939453,22.1299991607666,21.905000686645508,21.94499969482422,1155000.0,0.0002278910086479513,-4.29413876671753,0.014709017267107227,30.90910478071733,27.906636265956504,-0.2966117061760727,0.5276550831773079,0.7691608858062757,0.08063473815599309,16.948039112563045,0.22499847412109375,-0.754955768918034,-0.3477494239807122,-1.7781064444368297,1.0826075964754054,-1.0629279342087727,0.3674290862473484,0.46722027562594093,75.34266976719881,48.27633671847172,0.7151785102280594,6,-0.2650012969970703,0.47499942779541016,0.9624996185302734,0.3874988555908203,-6.1150007247924805,1,-0.2000000521370905,1.6842041861165673,21.94499969482422,2.3962155509331566,21.600000381469727,-4.818244871772642,21.834999084472656,-0.2000000521370905
5672,2002-06-19,21.55500030517578,22.049999237060547,21.5,21.899999618530273,1211200.0,-0.01799546442069344,-1.4175794693797132,-68.98512585812357,28.099189707756338,27.090069903934317,0.054766180158956956,0.8708236280590711,1.1657584832608485,0.48597262417007414,17.05001403888281,0.5499992370605469,-0.7650803757876865,-0.681499862670897,-2.1297079223061566,0.7667081969643625,-1.4056038924885286,0.04260416714673454,0.7680430319938338,21.232984087999373,-6.215847025917501,0.7241040298176306,6,0.12999916076660156,0.869999885559082,1.3575000762939453,0.7824993133544922,-5.600000381469727,2,-0.21642314309813226,-4.29413876671753,21.950000762939453,1.6842041861165673,21.94499969482422,2.3962155509331566,21.600000381469727,-0.21642314309813226
5673,2002-06-20,21.475000381469727,21.7450008392334,21.38500022888184,21.55500030517578,884800.0,-0.003711432269701498,-1.7692330264461475,0.23188429834309124,29.66842755236884,26.187213954843855,0.1558595285475981,0.8561008791422822,1.2319517810252556,0.5765085758551152,18.11050406061416,0.36000061035155895,-0.7884697914469001,-0.6734997749328606,-2.0795172955732006,0.7325177457074794,-1.3765085352530306,0.029508985387309394,0.7613994704157712,12.080574714408916,-17.581816388465626,0.7030087603201697,6,0.22749900817871094,0.9499998092651367,1.4250001907348633,0.8624992370605469,-5.6050004959106445,3,-0.2726426259327468,-1.4175794693797132,21.55500030517578,-4.29413876671753,21.950000762939453,1.6842041861165673,21.94499969482422,-0.2726426259327468
5674,2002-06-21,21.399999618530273,21.59000015258789,21.049999237060547,21.049999237060547,1745800.0,-0.0034924685265277366,-2.0857161541353997,-4.375008940705243,34.20523833792831,26.645277270796285,0.25098299440755767,0.8112387568627142,1.3032730245693713,0.6683425557161229,19.948459056651707,0.5400009155273438,-0.7759734762567554,-0.6460004806518569,-1.947532292053264,0.6555313307495503,-1.2967663863525587,0.004765425048844918,0.7566882268938393,32.40744501802268,-0.6272435650057986,0.6507659057007029,6,0.18999958038330078,0.9300003051757812,1.5000009536743164,1.0275001525878906,-4.2799987792968714,4,-0.28341120039701373,-1.7692330264461475,21.475000381469727,-1.4175794693797132,21.55500030517578,-4.29413876671753,21.950000762939453,-0.28341120039701373
5675,2002-06-24,21.18000030517578,21.450000762939453,21.114999771118164,21.420000076293945,926400.0,-0.010280341928791237,1.2333314259919765,-0.6857128843984501,28.65382188874581,26.538222110923297,0.47640242173264724,0.9022591263200326,1.5179277033360918,0.901192603217531,21.86232024063412,0.33500099182128906,-0.739495472947759,-0.7547497749328613,-1.9425802367007847,0.43308068683506207,-1.348665005816823,-0.16083454404889963,0.866018679411976,12.037136786929716,-22.429916811921146,0.5939152308839615,6,0.40999889373779297,1.1499996185302734,1.627500057220459,1.4149999618530273,-3.905000686645508,0,-0.3201133422547058,-2.0857161541353997,21.399999618530273,-1.7692330264461475,21.475000381469727,-1.4175794693797132,21.55500030517578,-0.3201133422547058
5676,2002-06-25,20.9950008392334,21.45499992370605,20.950000762939453,21.280000686645508,1252800.0,-0.008734629994182508,-1.6933288574218561,1.187500496705847,31.501040372921324,27.56692939981577,0.6410225910018568,0.9579865506903715,1.702414950451697,1.096500782665352,24.02585254743576,0.504999160766598,-0.7200026895516203,-0.826499271392823,-1.9096039993018792,0.25660545651623323,-1.3680516353473529,-0.2849469074382931,0.9514161706016395,4.0909217014960575,-31.5686752304468,0.5415523639545287,6,0.5449991226196289,1.2849998474121094,1.581249713897705,1.5999994277954102,-4.260000228881836,1,-0.26649206940005143,1.2333314259919765,21.18000030517578,-2.0857161541353997,21.399999618530273,-1.7692330264461475,21.475000381469727,-0.26649206940005143
5677,2002-06-26,21.1200008392334,21.145000457763672,20.649999618530273,20.9950008392334,1440000.0,0.005953798285466716,4.657177111716622,-0.43859672605105005,42.13076581323843,30.123631532582,0.4706748653564752,0.7219341128771681,1.5667390719202956,0.9793677568984265,26.052517565389387,0.49500083923339844,-0.675149350971342,-0.6074993133544915,-1.5807001842170898,0.36570155750810684,-1.0940997487857906,-0.12089887792319232,0.706846220974171,42.922438059139935,3.2468126793636074,0.48660043543129866,6,0.26999855041503906,1.0099992752075195,1.456249713897705,1.5424995422363281,-4.770000457763672,2,-0.25023677041095505,-1.6933288574218561,20.9950008392334,1.2333314259919765,21.18000030517578,-2.0857161541353997,21.399999618530273,-0.25023677041095505
5678,2002-06-27,21.280000686645508,21.32999992370605,20.905000686645508,21.174999237060547,1232000.0,0.00757575004991895,3.1463355632264136,0.8400115966796875,46.39639562237211,33.29819660133251,0.24995476617552015,0.4594780727826979,1.3840012913338064,0.8321571069399809,27.525819107534144,0.4249992370605433,-0.6305157071443332,-0.3674995422363274,-1.1937557461347623,0.4587566616621075,-0.7806276441855431,0.04562855971288826,0.3820877317272391,67.0213521470849,23.155888919210675,0.41312810194921656,6,0.10999870300292969,0.8499994277954102,1.2962498664855957,1.3824996948242188,-5.034999847412106,3,-0.2502349901840565,4.657177111716622,21.1200008392334,-1.6933288574218561,20.9950008392334,1.2333314259919765,21.18000030517578,-0.2502349901840565
5679,2002-06-28,21.649999618530273,21.670000076293945,21.239999771118164,21.299999237060547,1052200.0,0.017387167290692895,1.2051224367031343,3.333290948393308,53.60623201866156,36.130024010523336,-0.125392248990142,0.012129907695815234,0.986068399220347,0.4733167718690581,28.61747925897964,0.43000030517578125,-0.5706788065303172,0.051999378204346414,-0.6299125514801496,0.7339113078888424,-0.2889565866379016,0.3929553430465944,-1.0,98.0391716874792,48.799199980672554,0.34095596484224766,6,-0.26000022888183594,0.48000049591064453,0.9262509346008301,1.0125007629394531,-4.840000152587887,4,-0.2669745882131138,3.1463355632264136,21.280000686645508,4.657177111716622,21.1200008392334,-1.6933288574218561,20.9950008392334,-0.2669745882131138
5680,2002-07-01,21.30500030517578,21.75,21.299999237060547,21.75,866800.0,-0.015935303438028958,1.022476726044542,-1.2714263137530586,45.56736941068252,37.75872008051947,0.13329321854118703,0.3033758276680558,1.2985488924352602,0.8290188579608895,28.902824678296145,0.4500007629394531,-0.5204425716946588,-0.24899997711181499,-0.8833383185511252,0.38533836432749524,-0.5661691478314701,0.06816919360784013,-0.6346006774902335,59.54549631795144,8.350378937219546,0.31716917071965567,7,0.044999122619628906,0.8249998092651367,1.3262500762939453,1.3575000762939453,-4.170000076293945,0,-0.19643273438140652,1.2051224367031343,21.649999618530273,3.1463355632264136,21.280000686645508,4.657177111716622,21.1200008392334,-0.19643273438140652
5681,2002-07-02,20.84499931335449,21.32999992370605,20.7549991607666,21.30500030517578,726000.0,-0.02159122202450947,1.2549039407301203,1.0337108028871786,35.85205828274658,38.62014992218505,0.4694317499054499,0.68467389276449,1.717758700136688,1.3004296601254275,29.48841059501618,0.5750007629394496,-0.451988750208141,-0.6367508888244657,-1.246826524264712,-0.02667525338421939,-0.9417887065445889,-0.33171307110434256,-0.13141567077636296,17.727238836378696,-29.83108367952883,0.30503781772012395,7,0.3550004959106481,1.182500839233402,1.8137512207031286,1.817501068115238,-3.7199993133544886,1,-0.1712640831097112,1.022476726044542,21.30500030517578,1.2051224367031343,21.649999618530273,3.1463355632264136,21.280000686645508,-0.1712640831097112
5682,2002-07-03,20.739999771118164,21.049999237060547,20.600000381469727,20.84000015258789,749600.0,-0.005037157385227475,-1.3684202601026958,0.2173916649044445,32.36714738441182,38.92000768130094,0.4991575073510077,0.738541368622581,1.774747866090081,1.4235295092443678,29.43101012834258,0.4499988555908203,-0.4444738687285259,-0.6852503776550307,-1.3507178996840494,-0.019782855626012008,-1.01798413866954,-0.35251661664052136,1.010000228881836,12.173864007655935,-30.726793313091292,0.3327337610145086,7,0.4350004196166992,1.1325006484985352,1.9187507629394531,1.9225006103515625,-3.604999542236328,2,-0.1931050725633966,1.2549039407301203,20.84499931335449,1.022476726044542,21.30500030517578,1.2051224367031343,21.649999618530273,-0.1931050725633966
5683,2002-07-05,20.875,20.895000457763672,20.424999237060547,20.725000381469727,311200.0,0.006509172149067766,3.947367364352758,-1.4999904632932155,37.936762330330026,39.334621458234466,0.30183828858906026,0.5888387477037256,1.593122041153947,1.3047242732378024,29.056277127833614,0.470001220703125,-0.45591375718534266,-0.5217501640319817,-1.2310364706676467,0.18753614260368323,-0.8763933173498124,-0.16710701071415102,0.8520000076293961,33.962302175671745,-8.653134285736058,0.3546431533178324,7,0.21249961853027344,0.8874998092651367,1.7837505340576172,1.7875003814697266,-3.325000762939453,4,-0.21676644879186935,-1.3684202601026958,20.739999771118164,1.2549039407301203,20.84499931335449,1.022476726044542,21.30500030517578,-0.21676644879186935
5684,2002-07-08,20.524999618530273,21.024999618530273,20.334999084472656,20.950000762939453,1167400.0,-0.016766485339867132,1.4000066342693183,-2.8333481683048714,26.411960659194847,39.08552576606214,0.5751503870672892,0.9136163925789944,1.9033965306322465,1.6632208215762283,28.3747100047277,0.6900005340576172,-0.4336688043209804,-0.8260004997253425,-1.6346225431148866,-0.017378456335798376,-1.2303115214201128,-0.4216894780305722,1.1499203582763684,13.42759089218028,-22.903345738300455,0.4043110216947718,7,0.5174999237060547,1.0749998092651367,2.1337509155273438,2.137500762939453,-3.609998703002926,0,-0.20852613197774805,3.947367364352758,20.875,-1.3684202601026958,20.739999771118164,1.2549039407301203,20.84499931335449,-0.20852613197774805
5685,2002-07-09,19.56999969482422,20.63999938964844,19.53499984741211,20.549999237060547,3491200.0,-0.046528620777360086,-1.1047625621705348,2.3058750667570225,19.94947451569709,37.80201844859278,1.4279152115038585,1.812285265712159,2.816748056283835,2.617497599252239,27.9869205953025,1.1049995422363317,-0.44310172333263864,-1.6862504005432122,-2.8181138669887957,-0.5543869340976286,-2.252182133766002,-1.1203186673204222,2.0245250284423832,1.9498521406401292,-28.22996375237952,0.5659317332227914,7,1.072500228881836,1.510000228881836,3.20750093460083,3.092500686645508,-1.989999771118164,1,-0.14103220602562316,1.4000066342693183,20.524999618530273,3.947367364352758,20.875,-1.3684202601026958,20.739999771118164,-0.14103220602562316
5686,2002-07-10,18.06999969482422,19.5049991607666,18.0,19.5,3268800.0,-0.07664793170112894,1.0902786056208558,1.459184666466849,15.597220579939574,34.85384675600401,2.7595684369792686,3.2019780707348495,4.249879669474041,4.107246339622922,29.06823165785859,1.5699996948242188,-0.5161481162981154,-3.0120003700256355,-4.820807727671259,-1.2031930123800123,-3.9164040488484453,-2.1075966912028257,3.359763038374023,2.29507253554861,-27.817817485282415,0.904403678822811,7,1.8050003051757812,2.1750001907348633,4.697500705718994,4.592500686645508,-0.764999389648441,2,-0.051743192126903814,-1.1047625621705348,19.56999969482422,1.4000066342693183,20.524999618530273,3.947367364352758,20.875,-0.051743192126903814
5687,2002-07-11,18.600000381469727,18.665000915527344,17.75,17.950000762939453,4297200.0,0.02933042034291322,1.3461541283057623,-0.45454509077910504,23.93472059673907,32.35810508648923,2.0501041372297912,2.5569525939117277,3.649086377057092,3.5723673148902435,30.25906025812479,0.9150009155273438,-0.5508059562160916,-2.3257496833801277,-4.41832130912892,-0.23317805763133492,-3.3720354962545223,-1.279463870505733,2.4867860784086915,25.954213144341754,-6.173628458349665,1.0462858128743961,7,1.1499996185302734,1.3399991989135742,4.167500019073486,4.0625,-1.3600006103515625,3,-0.07930109415154618,1.0902786056208558,18.06999969482422,-1.1047625621705348,19.56999969482422,1.4000066342693183,20.524999618530273,-0.07930109415154618
5688,2002-07-12,18.065000534057614,18.45499992370605,18.0049991607666,18.450000762939453,1811200.0,-0.02876343206665244,1.2784932373378375,-0.5923083920454767,22.092050743467126,28.856529389245406,2.325665259882438,2.9460790924793656,4.102393479145558,4.103639437814461,31.989427518607616,0.595001220703125,-0.6090664752844113,-2.6722496032714886,-5.076021888088533,-0.268477318454444,-3.874135745680011,-1.4703634608629663,2.621371550635395,9.618338038127067,-21.545752253350265,1.2018861424085228,7,1.6849994659423864,1.8749990463256871,4.5725002288818395,4.579999923706058,-0.5900001525878871,4,-0.051480779279384214,1.3461541283057623,18.600000381469727,1.0902786056208558,18.06999969482422,-1.1047625621705348,19.56999969482422,-0.051480779279384214
5689,2002-07-15,18.75,18.76000022888184,16.924999237060547,17.950000762939453,2937200.0,0.03791859649552576,3.4756138408432973,-2.077918860941963,31.13353398013396,27.252769896962235,1.3254226984149504,2.1466784948961575,3.3508421100860204,3.4170214228177826,33.47504991846213,1.8350009918212926,-0.7058790524355594,-1.8447501182556145,-4.368105265789833,0.6786050292786037,-3.1064276920227236,-0.5830725444885054,1.5840074345298483,49.12518675586447,14.899655312955332,1.2616775737671089,7,0.3774995803833008,0.7774991989135742,3.7400007247924805,3.747500419616699,-1.2800006866455078,0,-0.06400004069010412,1.2784932373378375,18.065000534057614,1.3461541283057623,18.600000381469727,1.0902786056208558,18.06999969482422,-0.06400004069010412
5690,2002-07-16,18.07999992370605,18.895000457763672,18.07999992370605,18.600000381469727,1867000.0,-0.03573333740234397,-2.1346146792355647,-0.6500011920940368,28.95305966297353,26.486214494765225,1.6649333174173968,2.6480425572609185,3.9425536365377063,4.0825283736638305,35.240624865822916,0.8150005340576207,-0.8563689154037668,-2.3215002059936545,-4.9968716671956415,0.3538712552083325,-3.6591859365946497,-0.9838144753926592,1.7767463631780949,44.76746979846408,6.452098869317581,1.3376857306009935,7,0.9074993133544957,1.447499275207523,4.2937502861022985,4.352499961853031,0.030000686645507812,1,-0.064435786122498,3.4756138408432973,18.75,1.2784932373378375,18.065000534057614,1.3461541283057623,18.600000381469727,-0.064435786122498
5691,2002-07-17,17.559999465942386,18.405000686645508,17.5,18.049999237060547,3595000.0,-0.028761087387055406,-1.9672216750308773,0.942306422624056,25.68304971509633,25.74353697595239,1.866204133014108,2.974812188515916,4.376125404264275,4.591293846236606,37.62205359457857,0.9050006866455078,-1.0909264380251393,-2.6220005989074657,-5.476777773540398,0.23277657572546673,-4.049389186223934,-1.1946120115909977,1.8863022339664575,32.233494183074555,-5.271951022413489,1.427388587316467,7,1.4149999618530238,1.9674997329711879,4.748750686645504,4.872500419616696,0.850000381469723,2,0.0011389782671953341,-2.1346146792355647,18.07999992370605,3.4756138408432973,18.75,1.2784932373378375,18.065000534057614,0.0011389782671953341
5692,2002-07-18,16.889999389648438,17.575000762939453,16.875,17.524999618530273,1956200.0,-0.03815490299947977,-1.1052685923746095,1.2959194397842064,21.966785825208447,23.969095142049994,2.159772770841581,3.454517557056043,4.954481485463631,5.247485905614166,39.55182755904071,0.7000007629394531,-1.3157735848904437,-3.058750629425049,-6.19009816223355,0.07259690338345237,-4.624424395829301,-1.4930768630207965,2.2033199654616453,0.7425438737297723,-31.664929743730845,1.5656737664042508,7,2.060000419616699,2.6125001907348633,5.407500743865967,5.5425004959106445,1.1599998474121094,3,0.024570807017416874,-1.9672216750308773,17.559999465942386,-2.1346146792355647,18.07999992370605,3.4756138408432973,18.75,0.024570807017416874
5693,2002-07-19,15.619999885559082,16.625,15.5649995803833,16.625,2903400.0,-0.07519239490723217,1.1094533311697738,1.5826767751101607,15.463921016981644,22.752646292915195,2.912209406933993,4.4937831677252085,6.108614057474163,6.494795032888732,41.56063498995361,1.3249998092651367,-1.5253102210952854,-4.0360001087188735,-7.627508764676964,-0.44449145276078283,-5.831754436697921,-2.2402457807398264,3.1183883727333885,1.6516603809140322,-21.526299661803392,1.7957543279790458,7,2.482499599456787,3.227499485015869,6.618750095367432,6.8125,2.6750001907348633,4,0.10371318165352839,-1.1052685923746095,16.889999389648438,-1.9672216750308773,17.559999465942386,-2.1346146792355647,18.07999992370605,0.10371318165352839
5694,2002-07-22,15.335000038146973,15.734999656677244,14.875,15.5,3571000.0,-0.018245829033302075,1.7086634276746184,0.1641790478251009,15.570936806159423,22.266142102966565,2.6637032779313365,4.533548654481319,6.279783418225026,6.753859662611934,43.25995048531081,0.8599996566772443,-1.7497153599442008,-4.017749977111816,-7.9929423513681925,-0.042557602855440635,-6.005346164240002,-2.030153789983629,2.8321782581218464,11.442785715573548,-6.840189158899998,1.9875961871281878,7,1.8549995422363281,3.167499542236328,6.84375,7.097499847412109,2.8650007247924805,0,0.13955007094876692,1.1094533311697738,15.619999885559082,-1.1052685923746095,16.889999389648438,-1.9672216750308773,17.559999465942386,0.13955007094876692
5695,2002-07-23,14.399999618530273,15.75,14.364999771118164,15.399999618530273,3774200.0,-0.06097166072975646,-1.5887862128958194,6.06060746178077,14.762168549960464,22.173358544080003,3.115884698900903,5.201234735967489,7.089998271205673,7.660178527701682,45.09360612352248,1.385000228881836,-2.0644761440759183,-4.613750362396239,-9.06116725581559,-0.1663334689768856,-6.8374588091059145,-2.390041915686563,3.1087430184847804,0.8663326604108164,-16.76457166987163,2.2237084467096766,7,2.2300004959106445,3.8474998474121094,7.74500036239624,8.032500267028809,3.7399997711181676,1,0.21319442889940543,1.7086634276746184,15.335000038146973,1.1094533311697738,15.619999885559082,-1.1052685923746095,16.889999389648438,0.21319442889940543
5696,2002-07-24,15.399999618530273,15.505000114440918,14.0,14.25,3856800.0,0.06944444628409396,1.213234469140235,-1.1499996185302734,23.406376167111105,22.11465360745467,1.896782639467844,3.9638058464132264,5.967328825918557,6.634465971770126,46.823311239430076,1.505000114440918,-2.3228621292329485,-3.3340003013610833,-7.957085182774662,1.2890845800524975,-5.6455427420678745,-1.022457860654292,1.479994445305401,39.16082013306088,19.978772998824777,2.3115424407067904,7,1.0475006103515625,2.6649999618530273,6.647500514984131,7.032500267028809,2.325000762939453,2,0.17597409473701786,-1.5887862128958194,14.399999618530273,1.7086634276746184,15.335000038146973,1.1094533311697738,15.619999885559082,0.17597409473701786
5697,2002-07-25,15.835000038146973,16.399999618530273,15.324999809265135,15.404999732971193,3955400.0,0.02824678119428503,-2.64406620760998,0.3739134328803778,25.62862948437862,22.507606800889278,1.1491674944496602,3.2807722960585295,5.408154785532258,6.1671597215358105,47.719699394657496,1.0749998092651385,-2.469298397831082,-2.6347498416900628,-7.287671479643993,2.018171796263868,-4.961210660667028,-0.30828902271309744,-1.8350000381469727,69.90476335797992,50.41978463212787,2.3264608189769658,7,0.6125001907348633,2.189999580383301,6.21999979019165,6.597499847412109,1.765000343322754,3,0.1626144491987298,1.213234469140235,15.399999618530273,-1.5887862128958194,14.399999618530273,1.7086634276746184,15.335000038146973,0.1626144491987298
5698,2002-07-26,15.954999923706055,16.049999237060547,15.630000114440918,15.75,1774800.0,0.007578142423113388,1.1265856402678989,0.47674367026845,27.398618106189716,22.09261614822881,0.7804621996304846,2.8895297227798764,5.171197364155812,6.012828726994215,49.20041872818132,0.4199991226196289,-2.4483863244610724,-2.2484999179840095,-6.833249351323168,2.3362495153551492,-4.540874634653591,0.04387479868556987,-1.9549999237060547,81.4583431018739,58.67874150708867,2.29237471666958,7,0.49250030517578125,1.9200000762939453,6.099999904632568,6.477499961853027,0.8350009918212926,4,0.13130675796755886,-2.64406620760998,15.835000038146973,1.213234469140235,15.399999618530273,-1.5887862128958194,14.399999618530273,0.13130675796755886
5699,2002-07-29,15.869999885559082,16.100000381469727,15.600000381469727,15.854999542236328,1870400.0,-0.005327485963862566,1.1052572403754455,0.0731724336847198,29.97835758098259,22.206538139118706,0.4626216669442478,2.655450565054956,5.150831385819004,6.061457331003261,51.64027593100209,0.5,-2.519509400768218,-2.0444999694824233,-6.439259922899183,2.350259983934338,-4.241879946190803,0.1528800072259564,-1.821999893188476,77.91667428281693,50.33343570204937,2.1973799767083806,7,0.3325004577636719,2.005000114440918,6.193749904632568,6.5625,0.9649991989135707,0,0.15280404588669816,1.1265856402678989,15.954999923706055,-2.64406620760998,15.835000038146973,1.213234469140235,15.399999618530273,0.15280404588669816
5700,2002-07-30,17.120000839233402,17.149999618530273,15.630000114440918,15.649999618530273,3142400.0,0.07876502600430135,-1.013244071115041,97.99783838769176,44.7163588530451,24.321350265557456,-1.0480941625278213,1.133984267153206,3.8152318240409,4.782543235542338,53.847690802193135,1.5199995040893555,-2.504277266848657,-0.5852490425109842,-4.689191199587771,3.518693114565803,-2.6372201210493778,1.4667220360274094,-3.024960854339602,99.04765768476923,65.44565315950186,2.051971078538393,7,-1.3325004577636754,0.754999160766598,4.8399987220764125,5.2174987792968714,-0.3500003814697301,1,0.06308410460068714,1.1052572403754455,15.869999885559082,1.1265856402678989,15.954999923706055,-2.64406620760998,15.835000038146973,0.06308410460068714
5701,2002-07-31,17.274999618530273,17.450000762939453,16.25,17.125,2529400.0,0.009053666571187557,3.799984741269145,0.10204047208785709,42.30991991792313,26.58169849808131,-1.3944085921893326,0.7355276774521968,3.561775521986558,4.599877762985379,55.214110951012366,1.2000007629394531,-2.6054216433852524,-0.2517502784729011,-4.082126506816952,3.5786259498711495,-2.1669383926449264,1.6634378356991242,-3.0577612482910137,91.76465572372629,54.8325799537314,1.9151881141720253,7,-1.5499992370605469,0.6000003814697266,4.684999942779541,5.0625,-0.14999961853027344,2,0.050072346756541375,-1.013244071115041,17.120000839233402,1.1052572403754455,15.869999885559082,1.1265856402678989,15.954999923706055,0.050072346756541375
5702,2002-08-01,16.735000610351562,17.325000762939453,16.549999237060547,17.274999618530273,1764400.0,-0.03125898813910677,1.421874860301897,-3.600002543137978,42.285382317238614,29.561860864776527,-0.9819733285089498,1.0119828642367565,3.9914659999224824,5.106074715779492,56.44810203554639,0.7750015258789062,-2.6550329329280373,-0.5914993286132812,-4.1215464732567675,2.938547816030205,-2.356522900935026,1.1735242437084619,-2.3237964965502904,61.35135107270296,20.098258758276742,1.7650235723217433,8,-1.010000228881836,1.1399993896484375,5.174999713897705,5.552499771118164,0.3699989318847656,3,0.05915743860240985,3.799984741269145,17.274999618530273,-1.013244071115041,17.120000839233402,1.1052572403754455,15.869999885559082,0.05915743860240985
5703,2002-08-02,16.350000381469727,16.834999084472653,16.149999618530273,16.834999084472653,1479400.0,-0.023005689563207476,1.8247476197405479,0.8981473959345077,35.57692484037416,31.784748424133717,-0.5392396129423993,1.0968351066775952,4.244741387688741,5.45756505822812,57.61660996928375,0.6849994659423793,-2.6465289528540126,-0.7502495765686028,-3.8800309252931378,2.379531772155932,-2.3151402509308703,0.8146410977936647,-1.756468468720163,40.54053218108879,0.2715078868330707,1.564890674362267,8,-0.625,1.5249996185302734,5.409999370574951,5.78749942779541,0.34499931335449574,4,0.07645259760462686,1.421874860301897,16.735000610351562,3.799984741269145,17.274999618530273,-1.013244071115041,17.120000839233402,0.07645259760462686
5704,2002-08-05,16.245000839233402,16.71500015258789,16.200000762939453,16.399999618530273,1421200.0,-0.006421990201010974,-3.2040949785908914,0.31958596659574223,38.16892789778679,34.38549946278109,-0.3258479923576516,0.9114793343533485,4.207148946127351,5.528662795598844,59.197857627058035,0.5149993896484375,-2.544730361565291,-0.6412491798400843,-3.340777207674499,2.058278847994332,-1.9910131937572935,0.708514834077123,-1.4800807954724444,33.791236574549984,-5.664679645946805,1.349764013917208,8,-0.5200004577636754,1.629999160766598,5.514998912811276,5.892498970031735,0.3149986267089844,0,0.0335487872045972,1.8247476197405479,16.350000381469727,1.421874860301897,16.735000610351562,3.799984741269145,17.274999618530273,0.0335487872045972
5705,2002-08-06,16.809999465942386,16.950000762939453,16.450000762939453,16.5,1165800.0,0.034779845953867294,-1.43903664453821,-2.0000123055720316,45.1923060464195,36.8061583382598,-0.5733288159090435,0.1360836309526512,3.504634440122313,4.930388412237765,59.79124947596996,0.7049999237060511,-2.225335092951351,0.061749458312991834,-2.3240778497553265,2.44757676638131,-1.1311641957211656,1.254663112347151,-1.8839745790307187,50.7691743388478,9.970070651506767,1.1929136540341587,8,-0.42249917984009144,1.0650005340576136,4.950000286102291,5.32750034332275,-0.6599998474121129,1,0.001487187348275354,-3.2040949785908914,16.245000839233402,1.8247476197405479,16.350000381469727,1.421874860301897,16.735000610351562,0.001487187348275354
5706,2002-08-07,17.135000228881836,17.149999618530273,16.649999618530273,17.075000762939453,1634200.0,0.019333775922950602,10.111327752463707,0.1935469977665502,51.64319855415004,39.69666601267885,-0.6999446731990062,-0.2767453972542171,3.0477335689293668,4.572626060979786,59.119043351058245,0.5,-1.8611992356726255,0.4335001945495591,-1.878785484013406,2.7457858731125224,-0.7226426447319234,1.5896430338310417,-2.057536789408502,83.82975753158485,36.395524311046785,1.1561428392814819,8,-0.6099996566772461,0.5299997329711914,4.604999542236328,5.002499580383301,-0.7600002288818359,2,-0.02130141617990411,-1.43903664453821,16.809999465942386,-3.2040949785908914,16.245000839233402,1.8247476197405479,16.350000381469727,-0.02130141617990411
5707,2002-08-08,17.125,17.295000076293945,16.905000686645508,17.010000228881836,1962800.0,-0.0005836141668080774,-1.4000046950285516,1.916679912261182,62.1468960473232,43.55758578391589,-0.5450302329032581,-0.403607514980429,2.931379858387892,4.548436075390427,58.1868315037538,0.3899993896484375,-1.3697833433291464,0.4972499847412095,-1.6481453967156483,2.6426453661980656,-0.5754477059872194,1.5699476754696384,-1.905184321118698,85.1528377005214,30.60852826265895,1.0726976907284282,8,-0.5999994277954102,0.39999961853027344,4.488749980926514,5.012499809265137,-0.7749996185302734,3,0.0,10.111327752463707,17.135000228881836,-1.43903664453821,16.809999465942386,-3.2040949785908914,16.245000839233402,0.0
5708,2002-08-09,17.135000228881836,17.360000610351562,16.924999237060547,17.024999618530273,1353600.0,0.0005839549712021164,-1.8064480403617793,0.9565289502927371,65.20270656677359,47.47140233789267,-0.4135321883069487,-0.5131635638339702,2.7964053266889337,4.501801108338281,57.16884883602997,0.4350013732910156,-0.9922775717772723,0.5537502288818352,-1.4987858186374936,2.606286276401166,-0.47251779487783097,1.5800182526415014,-1.7813734449570457,80.60341283908882,19.755794524757782,1.0262680237596653,8,-0.5949997901916504,0.3774995803833008,4.388750076293945,4.977499961853027,-1.6000003814697266,4,-0.0017508425004243433,-1.4000046950285516,17.125,10.111327752463707,17.135000228881836,-1.43903664453821,16.809999465942386,-0.0017508425004243433
5709,2002-08-12,17.549999237060547,17.670000076293945,16.975000381469727,17.010000228881836,1297200.0,0.02421937570092414,-1.2786923690258432,4.909054653904841,79.16667549698819,51.2992152983308,-0.6315793523149367,-1.0779396530521872,2.266414734715351,4.0503724194304525,55.367666715448685,0.6949996948242188,-0.6330205787356888,1.0287492752075202,-0.8165459375454311,2.87404448796047,0.10610166883104455,1.951396881583996,-2.0705900143948774,90.16386010058925,20.831409454713054,0.9226476063764749,8,-0.6399993896484375,-0.037499427795410156,3.875000476837158,4.475000381469727,-1.6299991607666016,0,-0.04871792475243031,-1.8064480403617793,17.135000228881836,-1.4000046950285516,17.125,10.111327752463707,17.135000228881836,-0.04871792475243031
5710,2002-08-13,16.915000915527347,17.5,16.899999618530273,17.5,1611400.0,-0.03618224211612875,1.0512865657237502,-1.0833336276777923,65.04471192383637,53.825303298987826,-0.0320932919950927,-0.5635907843151351,2.791340110763695,4.638092708633753,53.78978186371158,0.6499996185302734,-0.30675238840589714,0.4520009040832562,-1.2544432745946352,2.1584450827611477,-0.4012211852556895,1.305222993422202,-1.2603444245714162,25.98050765370079,-45.21997126634934,0.8532220893389453,8,-0.005001068115237928,0.40499877929687145,4.406248569488522,5.064998626708981,-1.380001068115238,1,-0.020987373950366317,-1.2786923690258432,17.549999237060547,-1.8064480403617793,17.135000228881836,-1.4000046950285516,17.125,-0.020987373950366317
5711,2002-08-14,17.579999923706055,17.600000381469727,16.829999923706055,17.040000915527347,2135000.0,0.039314157386078685,1.6551743415535685,-0.923076672274606,66.57171574788705,56.523784791282104,-0.7255807581135905,-1.2933239741981524,2.0183410095403786,3.923933471134177,51.79635667210639,0.7700004577636719,0.008115974939556736,1.1159998893737786,-0.5931723781836737,2.825172156931229,0.2614137555950542,1.9705860231525048,-1.7641159459230824,89.28569806676627,17.181008605858793,0.8545861337787256,8,-0.6700000762939453,-0.8275003433227539,3.28125,3.9925003051757812,-2.359999656677248,2,-0.08134245229702608,1.0512865657237502,16.915000915527347,-1.2786923690258432,17.549999237060547,-1.8064480403617793,17.135000228881836,-0.08134245229702608
5712,2002-08-15,17.305000305175778,17.704999923706055,17.149999618530273,17.600000381469727,1667200.0,-0.015642754250496216,1.1980246633807339,-0.5462974409692276,62.45389103045496,59.51011436795775,-0.4036744390368092,-1.0389045823914316,2.193458216792198,4.149111712441325,49.37735031365384,0.5550003051757812,0.06411611462532818,0.8202502250671344,-0.920483223358687,2.560983673492954,-0.050116499145776316,1.6906169492800451,-1.3407870395119268,54.28575788225406,-15.94855132620512,0.8703667242129102,8,-0.3524999618530238,-0.8575000762939418,2.7549996376037633,3.5000000000000036,-2.2600002288818324,3,-0.0537417098396481,1.6551743415535685,17.579999923706055,1.0512865657237502,16.915000915527347,-1.2786923690258432,17.549999237060547,-0.0537417098396481
5713,2002-08-16,17.239999771118164,17.350000381469727,17.0,17.25,1056200.0,-0.0037561706391979754,2.333321223240479,0.03389907218827748,62.68519622309292,62.23414418188065,-0.22255503867834037,-0.8920507981410601,2.169462822098751,4.169634276135806,46.45754150148076,0.35000038146972656,0.13158502060458233,0.6742496967315681,-1.0477207579976024,2.3962201514607386,-0.18673553063301895,1.5352349240961534,-1.1017078396500928,46.857125418526785,-21.47987164035083,0.8609852273645857,8,-0.16249942779541016,-0.7924995422363281,2.6050000190734863,3.440000534057617,-2.619999885559082,4,-0.05162409521254385,1.1980246633807339,17.305000305175778,1.6551743415535685,17.579999923706055,1.0512865657237502,16.915000915527347,-0.05162409521254385
5714,2002-08-19,17.475000381469727,17.575000762939453,17.200000762939453,17.239999771118164,1105200.0,0.013631126071431465,-1.380962761126249,-23.499523173755485,54.047890387124816,63.21809799751457,-0.295842831049832,-1.0103066117142845,1.8465232699089427,3.888755419492256,43.064217874388696,0.375,0.2497003205345365,0.8022502899169908,-0.8627217230494111,2.467222302883391,-0.030235716566210158,1.6347362964001917,-1.1800376507778552,73.71433803013393,8.879427969752328,0.8324860064832,8,-0.2975006103515625,-1.0275001525878906,2.369999408721924,3.2049999237060547,-2.405000686645506,0,-0.11101576490463316,2.333321223240479,17.239999771118164,1.1980246633807339,17.305000305175778,1.6551743415535685,17.579999923706055,-0.11101576490463316
5715,2002-08-20,17.469999313354492,17.700000762939453,17.264999389648438,17.479999542236328,1163200.0,-0.00028618414913095247,-1.0714347346288164,-0.042554054931497956,52.30224135026875,63.2913249748611,-0.20939546077725169,-0.8047775846228902,1.7609082371265998,3.8465850500766265,39.29235257590214,0.4350013732910156,0.47377632486321986,0.6437492370605469,-0.6674649669299058,1.9549634410509995,-0.01185786493467944,1.2993563390557732,-1.034032863361201,73.14278738839286,11.230403018184411,0.6556071019952265,8,-0.2024993896484375,-1.0224990844726562,1.8575000762939453,2.7975006103515625,-1.9149990081787127,1,-0.08872348586045387,-1.380962761126249,17.475000381469727,2.333321223240479,17.239999771118164,1.1980246633807339,17.305000305175778,-0.08872348586045387
5716,2002-08-21,18.11000061035156,18.11000061035156,17.450000762939453,17.594999313354492,1302000.0,0.03663430579003135,1.5630997485269225,-51.49895098226171,65.85928823981826,63.70381299624943,-0.7784061925617607,-1.2978858879418524,1.0329579846998413,3.1662476126718637,35.00420746500202,0.6599998474121058,0.7023990108695273,1.1482504844665478,-0.10101983461730057,2.397520803550396,0.5236153249246236,1.772885644008472,-1.5471308129869925,100.0,36.4462201483997,0.6246351595419243,8,-0.6400003433227504,-1.907500267028805,1.1474986076355016,2.1574993133544957,-3.0850009918212855,2,-0.14218667455304201,-1.0714347346288164,17.469999313354492,-1.380962761126249,17.475000381469727,2.333321223240479,17.239999771118164,-0.14218667455304201
5717,2002-08-22,18.40999984741211,18.475000381469727,18.05500030517578,18.11000061035156,1540000.0,0.016565390775805433,-1.0487816224564799,0.5825213233633062,74.2352987111255,64.70743434562188,-0.9800187643870757,-1.4704733015209612,0.6412020435687538,2.8252513220775555,31.954188445337532,0.4200000762939453,0.8434988739830978,1.3194997310638428,0.029086263014651337,2.609913199113034,0.6742929970392453,1.9647064650884403,-1.6614743524891047,95.59318527139301,27.925120851296,0.6452067340245957,8,-0.7574996948242188,-2.172499656677246,0.8412494659423828,1.8575000762939453,-3.1599998474121094,3,-0.17327537245100633,1.5630997485269225,18.11000061035156,-1.0714347346288164,17.469999313354492,-1.380962761126249,17.475000381469727,-0.17327537245100633
5718,2002-08-23,18.049999237060547,18.415000915527344,18.049999237060547,18.415000915527344,1219400.0,-0.019554623212132638,1.0,-1.2166753557214103,70.03328228722687,63.692612877870616,-0.5325829042390566,-0.9965677188710629,0.8998247573280125,3.1459765673896776,28.736686145214918,0.3650016784667969,0.8986411876321192,0.854749155044555,-0.3867583862761812,2.096256696365291,0.23399538438418688,1.475502925704923,-1.059767258021001,66.66656693598935,-5.068300728062155,0.6207537706603679,8,-0.39749908447265625,-1.8124990463256836,1.1762504577636719,2.1925010681152344,-2.484999656677246,4,-0.16648195500178686,-1.0487816224564799,18.40999984741211,1.5630997485269225,18.11000061035156,-1.0714347346288164,17.469999313354492,-0.16648195500178686
5719,2002-08-26,18.295000076293945,18.350000381469727,18.05500030517578,18.05500030517578,952000.0,0.013573454270865426,-1.4583363135684142,-0.6575305958216193,67.74193695405867,63.99230454789531,-0.7384475326281184,-1.1073531577972773,0.5617786296896767,2.8624069494981796,25.429608420685025,0.3000011444091797,0.8872197126493475,0.9784999847412124,-0.18953933529306255,2.1465393047754873,0.3944803247240749,1.5625196447583498,-1.0969005209141756,85.12395391471163,10.293529883470725,0.5840196600171376,8,-0.6424999237060547,-2.057499885559082,0.17999935150146484,1.2925000190734863,-3.005000114440918,0,-0.20087456547741733,1.0,18.049999237060547,-1.0487816224564799,18.40999984741211,1.5630997485269225,18.11000061035156,-0.20087456547741733
5720,2002-08-27,18.200000762939453,18.440000534057614,18.149999618530273,18.325000762939453,1528400.0,-0.005192638040903308,-1.5777596934709686,-0.5208338300391802,63.46397667006343,63.64700020591491,-0.493945787735651,-0.9774065473857938,0.5495883013892069,2.920687779262728,23.61785898888489,0.2900009155273402,0.8581050704712858,0.829500675201416,-0.3986037084010867,2.0576050588039188,0.21544848340016287,1.4435528670026692,-0.8231350919070906,73.17075893895552,-0.4997751532011847,0.6140521918012521,8,-0.46250057220458984,-1.9625005722045898,-0.35375118255615234,1.0424995422363281,-3.000000953674318,1,-0.17197807345639426,-1.4583363135684142,18.295000076293945,1.0,18.049999237060547,-1.0487816224564799,18.40999984741211,-0.17197807345639426
5721,2002-08-28,18.13999938964844,18.32999992370605,18.075000762939453,18.200000762939453,1343000.0,-0.0032967786140533084,-1.6842210934205661,0.4800109863280966,62.67164942512869,63.671195583100875,-0.3868345273390581,-0.8951749632283601,0.4993315695768352,2.942370792555156,22.07575989496051,0.254999160766598,0.7125265612078522,0.7262493133544972,-0.5477612952671542,2.0002599219761485,0.08924400904367147,1.3632546176653229,-0.6093948591548468,21.176449468861772,-48.93317251080441,0.6370053043108252,8,-0.40249919891357777,-1.9024991989135778,-0.7012495994567907,0.8475008010864222,-3.744998931884769,2,-0.14250271066424547,-1.5777596934709686,18.200000762939453,-1.4583363135684142,18.295000076293945,1.0,18.049999237060547,-0.14250271066424547
5722,2002-08-29,17.725000381469727,18.1299991607666,17.704999923706055,18.125,2348000.0,-0.022877564616431756,1.073177426182911,6.666507724585556,56.68934436510374,63.004989821102086,0.10505440086954465,-0.423940463160946,0.8097108582320907,3.319203140175528,20.533940693926343,0.43499946594238637,0.7062388651325477,0.26175031661987447,-0.9776816699471986,1.5011823031869476,-0.3579656766636603,0.8814663099034092,-0.062180431839472305,2.72114845647617,-63.33216450144015,0.6197159932835358,8,0.11250019073486328,-0.8250002861022949,-0.4687504768371582,1.0799999237060547,-3.3400001525878906,3,-0.15232726120345352,-1.6842210934205661,18.13999938964844,-1.5777596934709686,18.200000762939453,-1.4583363135684142,18.295000076293945,-0.15232726120345352
5723,2002-08-30,17.600000381469727,17.799999237060547,17.399999618530273,17.729999542236328,2234800.0,-0.007052186025941043,1.9629760449854123,0.32499821185895145,50.606809881360164,62.62264754268379,0.3201588951224359,-0.2113268699747337,0.8290606270338543,3.3977369061320033,18.80173840174173,0.39999961853027344,0.6344876453030572,0.07425031661987447,-1.0494804177360209,1.1979810509757698,-0.4876150505580732,0.6361156837978221,0.875,19.230825661152544,-41.964461587820814,0.5618653671779471,8,0.26999950408935547,-0.5625,-0.3637504577636719,1.2049999237060547,-4.195000648498533,4,-0.13352274605311598,1.073177426182911,17.725000381469727,-1.6842210934205661,18.13999938964844,-1.5777596934709686,18.200000762939453,-0.13352274605311598
5724,2002-09-03,16.790000915527347,16.975000381469727,16.559999465942386,16.600000381469727,5662000.0,-0.046022695931029256,-2.074053928044192,-1.4615520049298218,48.54482022969884,62.2051563070649,1.1429680662587423,0.6762687696654481,1.5242371869924263,4.161676804409961,17.356602804413164,1.0400009155273402,0.5867858119894791,-0.7629991531372049,-1.7770393374857534,0.2510410312113436,-1.2700192453114774,-0.25597906096293244,1.6634994506835916,12.234112708007457,-51.20906368698226,0.5070200921742736,9,0.7274990081787074,0.24749946594237926,0.37124919891357067,2.014999389648434,-4.465001106262212,1,-0.07296017083662987,1.9629760449854123,17.600000381469727,1.073177426182911,17.725000381469727,-1.6842210934205661,18.13999938964844,-0.07296017083662987
5725,2002-09-04,16.834999084472653,16.954999923706055,16.514999389648438,16.795000076293945,4203200.0,0.002680057563528182,2.1428532503184585,0.210520503940147,39.86393731649877,59.316783982251636,1.115756239504222,0.6674605908725617,1.3696639156397197,4.070892149554897,16.212678027858406,0.4400005340576172,0.5432732071926587,-0.7192509651184125,-1.7294893290815097,0.2909873988446847,-1.224370147099961,-0.21413178313686387,1.5427612457275437,17.630831992584824,-40.78601362283319,0.5051191819815486,9,0.6600008010864293,0.21750116348266957,0.20375108718872426,1.9700012207031286,-4.584999084472653,2,-0.09177304464748193,-2.074053928044192,16.790000915527347,1.9629760449854123,17.600000381469727,1.073177426182911,17.725000381469727,-0.09177304464748193
5726,2002-09-05,16.770000457763672,16.875,16.379999160766598,16.555000305175778,10116200.0,-0.0038609224974018863,1.3294198957015184,5.37513709408287,42.27994482175512,55.766189105654924,1.0847606761534117,0.7417417803233803,1.328036947164108,4.09277425481778,15.3670808922902,0.495000839233402,0.5432756643918282,-0.7659996032714851,-1.8203518005525687,0.28835259400959856,-1.293175701912027,-0.23882350463094326,1.4959942160034174,22.285788399832747,-35.139489126614244,0.5271760986405422,9,0.639999389648434,0.5424995422363281,0.061249732971191406,2.0349998474121094,-4.195000648498537,3,-0.0936195948505002,2.1428532503184585,16.834999084472653,-2.074053928044192,16.790000915527347,1.9629760449854123,17.600000381469727,-0.0936195948505002
5727,2002-09-06,17.125,17.184999465942386,16.944999694824222,16.950000762939453,7190200.0,0.021168725852477976,-1.5945728601770177,0.8139493621475709,48.468711094269764,53.3701256397708,0.5904021157284021,0.40764226919601043,0.8643088065097331,3.690536615882884,14.48558814050554,0.4149990081787145,0.562858546833187,-0.41100006103515696,-1.4653522583162406,0.6433521362459267,-0.9381761596756988,0.11617603760538486,0.9901150327270507,52.46484501449999,-6.037100492327951,0.5271760986405422,9,0.2849998474121058,0.1875,-0.3249998092651367,1.6800003051757812,-4.954999923706055,4,-0.1594160316634352,1.3294198957015184,16.770000457763672,2.1428532503184585,16.834999084472653,-2.074053928044192,16.790000915527347,-0.1594160316634352
5728,2002-09-09,17.104999542236328,17.229999542236328,16.875,17.125,2351200.0,-0.0011679099424042327,2.0869586850878212,-0.11428882833787465,44.77399798165818,50.81813242061519,0.5165814719663437,0.4482625653334438,0.7679484481681165,3.655917048294299,13.68957277691172,0.3549995422363281,0.45779143783439835,-0.4295004844665513,-1.4863372462815647,0.6273362773484621,-0.957918865374058,0.09891789644095539,0.8713062207338851,85.29412424687818,27.53019740130643,0.5284183809075064,9,0.3050003051757777,0.20750045776367188,-0.30499935150146484,1.7000007629394531,-5.114999771118164,0,-0.15901779515621528,-1.5945728601770177,17.125,1.3294198957015184,16.770000457763672,2.1428532503184585,16.834999084472653,-0.15901779515621528
5729,2002-09-10,16.694999694824222,17.0,16.670000076293945,17.0,4666000.0,-0.02396959125311393,1.1639317607624384,15.249666221628662,40.177439123150975,48.230739359847135,0.7551673002049029,0.8336662222243376,1.0424961410947091,4.003887415351709,13.424126754549809,0.4349994659423828,0.266467928217871,-0.7967503547668429,-1.9181463917792456,0.3246456822455599,-1.3574483732730442,-0.23605233626064148,1.1536015399697028,37.05886972814753,-17.98478939886388,0.5606980185062007,9,0.6599998474121023,0.6425008773803675,0.10500049591064098,2.110000610351559,-5.239999771118168,1,-0.19706499083512974,2.0869586850878212,17.104999542236328,-1.5945728601770177,17.125,1.3294198957015184,16.770000457763672,-0.19706499083512974
5730,2002-09-11,16.559999465942386,16.870000839233402,16.370000839233402,16.799999237060547,1647000.0,-0.008086267226688704,1.6315583418242652,0.7868837081321736,27.470892113272242,44.319544102974206,0.7074664116442229,0.9915439565771997,1.048804831680176,4.075443408597987,13.196715857039942,0.5,0.10092940015020702,-0.91400051116943,-2.084019078381967,0.2560180560431071,-1.4990097947756986,-0.32899122756316146,1.1711136029293527,22.092896889908207,-26.137836136314288,0.5850092836062688,9,0.6900005340576136,0.8625011444091761,0.24000072479247692,2.245000839233395,-5.679999351501468,2,-0.25573670249126723,1.1639317607624384,16.694999694824222,2.0869586850878212,17.104999542236328,-1.5945728601770177,17.125,-0.25573670249126723
5731,2002-09-12,16.149999618530273,16.504999160766598,16.114999771118164,16.5,2846200.0,-0.024758445690492126,1.1666710818414687,1.458336313568436,18.168986917727537,40.03950438659906,0.9001606414189638,1.3585735462453812,1.33752504168843,4.4178530973147225,13.22104218442884,0.4449996948242223,-0.08758427852906081,-1.2525003433227546,-2.561736946394692,0.05673625974918295,-1.9071186448587234,-0.5978820417867858,1.445002227377632,3.1390004122610895,-37.48549131391361,0.6546183015359692,9,0.807499885559082,1.1450004577636719,0.981250524520874,2.655000686645508,-4.854999542236328,3,-0.24148605019503966,1.6315583418242652,16.559999465942386,1.1639317607624384,16.694999694824222,2.0869586850878212,17.104999542236328,-0.24148605019503966
5732,2002-09-13,16.375,16.440000534057614,16.100000381469727,16.100000381469727,1714200.0,0.013931912494385745,-1.4727318125385547,-0.7857123394422919,25.47583222466845,37.24717353585554,0.5179971167142625,1.1176289236210515,0.9947439904648547,4.12332999339165,13.424561285463344,0.3400001525878871,-0.25360374285775933,-0.9809999465942383,-2.3685371251258474,0.406537231937369,-1.6747685358600428,-0.28723135732843375,1.0424015969331357,24.336267501624622,-12.4573049427167,0.6937685892658039,9,0.28999996185302734,0.9125003814697266,0.7200002670288086,2.4300003051757812,-4.215000152587891,4,-0.23206108035022077,1.1666710818414687,16.149999618530273,1.6315583418242652,16.559999465942386,1.1639317607624384,16.694999694824222,-0.23206108035022077
5733,2002-09-16,16.350000381469727,16.40999984741211,15.989999771118164,16.229999542236328,1904600.0,-0.0015266942613907375,2.5000039736467747,0.43636729343385655,19.561780862970267,34.02683582844126,0.3878209823764287,1.1304943394775613,0.8948919324971314,4.078354882123946,13.509905531844483,0.4200000762939453,-0.4284285620684827,-0.9614995956420884,-2.4199743860149106,0.4969751947307337,-1.6907369908284977,-0.23226220045567914,0.8829650452985334,35.64361670988101,4.758474899796923,0.7292373951864107,9,0.25999927520751953,0.8824996948242188,0.6749997138977051,2.3524999618530273,-4.185000419616699,0,-0.255657505055057,-1.4727318125385547,16.375,1.1666710818414687,16.149999618530273,1.6315583418242652,16.559999465942386,-0.255657505055057
5734,2002-09-17,15.53499984741211,16.475000381469727,15.505000114440918,16.450000762939453,2618000.0,-0.04984712630229038,1.0103629298451589,-7.624954303425256,15.964203205127461,31.371309816066663,1.1243116173663203,1.8895827559292577,1.5842795262206266,4.823838959187221,14.168830131606459,0.9700002670288086,-0.5811739290791635,-1.6795001029968262,-3.3367010797371286,-0.022299126256525525,-2.5081005913669756,-0.8508996146266767,1.499091074452135,2.197781468266411,-22.374424216822064,0.8286004883701504,9,0.8324999809265137,1.455000400543213,1.4912502765655518,3.0375003814697266,-3.5550003051757812,1,-0.2281944068949886,2.5000039736467747,16.350000381469727,-1.4727318125385547,16.375,1.1666710818414687,16.149999618530273,-0.2281944068949886
5735,2002-09-18,15.920000076293945,16.09000015258789,15.484999656677244,15.5,4220600.0,0.024782763608843572,-1.6888865341414694,-0.4590160175434208,23.82073784772585,29.320286818952297,0.6658953685076767,1.4572189027036373,1.1063374387733091,4.375805093635282,15.08087568643998,0.6050004959106463,-0.695776233517325,-1.2169999122619615,-2.9663048409989443,0.5323050164750214,-2.091652376630453,-0.34234744789347005,0.838854500234099,42.64712069689342,16.916462461480698,0.8746524643684911,9,0.4374995231628418,1.059999942779541,1.2912497520446777,2.630000114440918,-3.645000457763672,2,-0.2804648323611886,1.0103629298451589,15.53499984741211,2.5000039736467747,16.350000381469727,-1.4727318125385547,16.375,-0.2804648323611886
5736,2002-09-19,15.53499984741211,15.93000030517578,15.529999732971193,15.899999618530273,1198800.0,-0.02418343134653178,-1.133336385091147,-0.8690469162265385,23.990475029799427,26.60048281178893,0.9580353975701854,1.7280113422579717,1.4403626946550396,4.69146005895724,16.701747484705553,0.4000005722045863,-0.7576173863113489,-1.4732501029968255,-3.2984228867913323,0.35192268079767963,-2.385836494894079,-0.560663711099572,0.9690837451457739,5.050520619098111,-22.616178956812078,0.9125863918972527,9,0.8224997520446777,1.445000171661377,1.5799999237060547,2.8975000381469727,-3.3050003051757812,3,-0.299645946488158,-1.6888865341414694,15.920000076293945,1.0103629298451589,15.53499984741211,2.5000039736467747,16.350000381469727,-0.299645946488158
5737,2002-09-20,15.220000267028807,15.43000030517578,14.899999618530273,15.199999809265135,4112000.0,-0.020276767523481953,1.4090911061308098,-0.054795809055992475,22.95452422345376,24.176096838655106,1.0889028571688915,1.8886000653945292,1.6825898655567162,4.9302675547665995,18.797551038776355,0.6350002288818359,-0.7987243456549322,-1.6287497043609651,-3.4952180170652465,0.23771860834331449,-2.561983860713104,-0.6955155480088244,1.0802665383529497,20.317491650055473,-8.068621014463414,0.9332341563521401,9,0.7299995422363299,1.4674997329711932,1.6112494468688983,3.092499732971193,-2.329999923706051,4,-0.25788437068806214,-1.133336385091147,15.53499984741211,-1.6888865341414694,15.920000076293945,1.0103629298451589,15.53499984741211,-0.25788437068806214
5738,2002-09-23,15.045000076293945,15.324999809265135,14.899999618530273,15.225000381469727,1971600.0,-0.01149804123945819,1.2368480492297924,-8.999809269502194,26.826002574542315,22.6926038888097,1.0515432582678628,1.9256598755598517,1.7985310027340518,5.025687805301381,21.014225668027166,0.4250001907348615,-0.8597736246630348,-1.6534999370574965,-3.595100292111187,0.2881004179961959,-2.6243001145843436,-0.6826997595306512,0.975213291717516,9.206373811086594,-20.34616383806479,0.9708001775268459,9,0.8400001525878924,1.6424999237060547,1.6550002098083496,3.1999998092651367,-1.3199996948242188,0,-0.19175807339660056,1.4090911061308098,15.220000267028807,-1.133336385091147,15.53499984741211,-1.6888865341414694,15.920000076293945,-0.19175807339660056
5739,2002-09-24,14.619999885559082,14.835000038146973,14.324999809265135,14.835000038146973,3856400.0,-0.02824860010499608,3.7441848086442917,1.1944432670707412,23.28106798651835,22.227067874725932,1.2865450424516833,2.172612641961752,2.136232972080716,5.372219748997519,23.52362951353309,0.7200002670288104,-0.9954641306312197,-1.8947501182556152,-3.8948909406241725,0.10539070411294205,-2.894820529439894,-0.8946797070713366,1.176170732556141,16.713882091296686,-13.754024959062367,1.000070411184279,9,0.7949995994567836,1.7800002098083496,2.142500400543213,3.4449996948242188,-0.4700002670288086,1,-0.16792065273071466,1.2368480492297924,15.045000076293945,1.4090911061308098,15.220000267028807,-1.133336385091147,15.53499984741211,-0.16792065273071466
5740,2002-09-25,15.06999969482422,15.25,14.664999961853027,14.925000190734865,2787200.0,0.030779740956744295,1.316831309215152,-0.6744158194496194,31.236197513710408,23.678980163168475,0.6738213276085148,1.5558680389904733,1.6239634879095544,4.844294423810146,25.671497711545086,0.630000114440918,-1.118032413759913,-1.2882502555847157,-3.2218895143306714,0.6453890031612399,-2.2550698849576936,-0.3214306262117379,0.43193676152098526,46.41742401060056,14.298429964960945,0.9668196293729783,9,0.3300004005432111,1.3300004005432111,1.7425003051757795,2.9949998855590803,-0.7449998855590856,2,-0.20504314632794252,3.7441848086442917,14.619999885559082,1.2368480492297924,15.045000076293945,1.4090911061308098,15.220000267028807,-0.20504314632794252
5741,2002-09-26,15.55500030517578,15.675000190734865,15.130000114440918,15.19499969482422,1971000.0,0.032183186474657566,-1.224491146394922,2.4827713212709317,33.15451605548989,24.53216725548197,0.10677247800460066,0.9141448244885293,1.0978088200435732,4.283157939711513,27.74244692304452,0.6050004959106445,-1.1849794285273774,-0.6739996910095218,-2.44490678144758,1.096907399428538,-1.559453236228551,0.21145385420950724,-1.2300004959106445,91.11112209994762,59.02252409835586,0.8854535452190296,9,-0.15500020980834783,0.8449997901916522,1.3024997711181658,2.5099992752075213,-1.1950006484985352,3,-0.21086471374443605,1.316831309215152,15.06999969482422,3.7441848086442917,14.619999885559082,1.2368480492297924,15.045000076293945,-0.21086471374443605
5742,2002-09-27,15.024999618530273,15.574999809265135,14.904999732971193,15.55500030517578,3155600.0,-0.03407268892621962,1.3508787193318275,-1.4722216335353802,29.88395429743558,25.679075414867004,0.47509880572387075,1.2980484579866811,1.6012476969709084,4.73532344677723,29.771139329625072,0.6700000762939418,-1.2154687124360173,-1.069000339508058,-2.769998881213972,0.6319982021978561,-1.9194996103610151,-0.218501068655101,-0.6729998016357435,51.85182307156511,25.39895267769875,0.8504992708529573,9,0.3750004768371582,1.3750004768371582,1.8112506866455078,3.0399999618530273,0.030000686645506036,4,-0.1860233043098971,-1.224491146394922,15.55500030517578,1.316831309215152,15.06999969482422,3.7441848086442917,14.619999885559082,-0.1860233043098971
5743,2002-09-30,15.25,15.399999618530273,14.9399995803833,15.024999618530273,3189800.0,0.014975067366539863,-1.3291114180034187,-0.42452847163992324,35.5065299396191,27.85044505203274,0.08678005463535143,0.9359517265853441,1.3926945267061015,4.429253764158116,31.440249075707232,0.46000003814697266,-1.1715522624340657,-0.7264999389648441,-2.3100871226020274,0.8570872446723392,-1.5182935307834349,0.06529365285374844,-0.8715401756286631,68.51851328573906,41.614122562509934,0.7917935918185919,9,-0.04250001907348633,1.1325001716613734,1.695000171661377,2.814999580383301,-0.35000038146972656,0,-0.1547540758476882,1.3508787193318275,15.024999618530273,-1.224491146394922,15.55500030517578,1.316831309215152,15.06999969482422,-0.1547540758476882
5744,2002-10-01,15.5649995803833,15.734999656677244,15.095000267028807,15.524999618530273,2493200.0,0.020655710189068976,2.368416825821509,0.17777730682829654,40.367865193891205,29.689014757162223,-0.24978400129891298,0.5528157278050436,1.1073293886330688,4.038025670300179,31.857771767439925,0.6399993896484375,-1.1774945900174796,-0.35025029182434153,-1.89565584524248,1.195155261593797,-1.122953068533409,0.42245248488472775,-1.1606089486846933,84.11213787104195,54.26107404439048,0.7727027767090688,10,-0.4374995231628436,0.8175005912780726,1.3800005912780762,2.5,-0.6349992752075213,1,-0.11821389325525844,-1.3291114180034187,15.25,1.3508787193318275,15.024999618530273,-1.224491146394922,15.55500030517578,-0.11821389325525844
5745,2002-10-02,15.289999961853027,15.760000228881836,15.265000343322756,15.600000381469727,1789000.0,-0.01766782049110094,-1.7500019868234045,-7.750017881410486,41.451298447066065,31.629106247969624,-0.08219115161888091,0.7442934669299142,1.439521397639222,4.235541474603039,32.22750058728353,0.49499988555908025,-1.1779407018298063,-0.5479999542236325,-2.0537761844738327,0.957776276026566,-1.30088806934873,0.20488816090146678,-0.8323849691552745,45.02924041836708,11.311864124466311,0.7528881151250992,10,-0.24749994277954102,1.092500209808346,1.6550002098083496,2.7749996185302734,-1.0900001525878924,2,-0.07455855763027708,2.368416825821509,15.5649995803833,-1.3291114180034187,15.25,1.3508787193318275,15.024999618530273,-0.07455855763027708
5746,2002-10-03,15.199999809265135,15.635000228881836,15.074999809265135,15.414999961853027,1983200.0,-0.005886210125077396,-1.4086031649671336,0.6935479405277253,37.99795861152071,33.30059895775484,-0.04996214309670499,0.7490463332287209,1.554609393165089,4.243314896069494,32.54478266652974,0.560000419616701,-1.0772511390290553,-0.5595000743865981,-2.023822715625153,0.9048225668519567,-1.2916613950058764,0.17266124623267842,-0.6642417023963372,34.502912887757276,-0.38454111248951506,0.7321613206192772,10,-0.15749979019164861,1.1275000572204572,1.7875003814697283,2.864999771118166,-1.4849996566772443,3,-0.05756579019603969,-1.7500019868234045,15.289999961853027,2.368416825821509,15.5649995803833,-1.3291114180034187,15.25,-0.05756579019603969
5747,2002-10-04,14.395000457763672,15.204999923706055,14.244999885559082,15.204999923706055,4587600.0,-0.05296048431597855,1.3703720274187434,3.7674367026844493,32.77533454216079,33.961635843045784,0.6992362838911141,1.4113974258870137,2.361836172576659,4.958575808886771,33.80917917739459,0.9600000381469727,-1.0541099851516975,-1.2279994487762451,-2.6650847320588014,0.20908583450631113,-1.9465420904175232,-0.509456807134967,1.364999771118164,9.901025624562113,-23.86256647831701,0.7185426416412779,10,0.6074995994567871,1.79249906539917,2.5924997329711914,3.669999122619629,-0.7250003814697266,4,-0.002431455364598545,-1.4086031649671336,15.199999809265135,-1.7500019868234045,15.289999961853027,2.368416825821509,15.5649995803833,-0.002431455364598545
5748,2002-10-07,14.385000228881836,14.875,14.324999809265135,14.375,2928600.0,-0.0006947015327424255,-8.999947981689264,-0.012345969722586555,38.19302443168266,35.61851989250849,0.6769595719830885,1.2724111002180418,2.3701250037310295,4.882019868210293,35.051058418560444,0.5500001907348651,-1.0084959966220488,-1.1019997119903557,-2.4612694460929347,0.2572700221122233,-1.7816345790416435,-0.42236484493906623,1.3446999931335455,9.240944659834206,-27.337563883798133,0.6796348670512894,10,0.617499828338623,1.6374993324279785,2.983750104904175,3.679999351501465,-1.1100006103515625,0,0.046576299314110114,1.3703720274187434,14.395000457763672,-1.4086031649671336,15.199999809265135,-1.7500019868234045,15.289999961853027,0.046576299314110114
5749,2002-10-08,13.404999732971193,14.449999809265135,12.75,14.449999809265135,8201800.0,-0.0681265540714433,2.25358791416385,-104.49761586877706,26.989937472831627,35.146713221299734,1.6388278920178543,2.101015483226954,3.3397313497393295,5.776311530750922,36.53119354356724,1.699999809265135,-0.9539834902783078,-1.9175002098083471,-3.4468911426155966,-0.38810927700109943,-2.68219567621197,-1.1528047434047224,2.2950064823150615,21.76078681610315,-13.469688663922035,0.7646954664036242,10,0.8500003814697248,1.5850000381469709,4.048750400543211,4.61999988555908,0.23000049591064275,1,0.1115255438522651,-8.999947981689264,14.385000228881836,1.3703720274187434,14.395000457763672,-1.4086031649671336,15.199999809265135,0.1115255438522651
5750,2002-10-09,12.324999809265135,13.199999809265135,12.100000381469727,13.0,9018600.0,-0.08056694854306257,1.0465109264481913,0.6459331497168219,23.944808273557086,34.123412356640536,2.5574438098877206,3.0013530804758286,4.356275693098182,6.767124778110025,37.851837935269494,1.3049993515014666,-0.956670441637204,-2.7857501506805438,-4.71433102225234,-0.8571692791087493,-3.750040586466442,-1.8214597148946456,3.25700615740967,6.364906294412578,-31.33302409551044,0.9642904357858973,10,1.6050004959106463,2.3400001525878924,4.952500343322756,5.550000190734865,1.6999998092651385,2,0.2113590698762018,2.25358791416385,13.404999732971193,-8.999947981689264,14.385000228881836,1.3703720274187434,14.395000457763672,0.2113590698762018
5751,2002-10-10,12.25,12.600000381469727,10.0,12.324999809265135,16238000.0,-0.006085177316494161,7.319988525408134,0.11111079714434377,24.915542649451766,33.57136661797566,2.3628010253300165,2.918844487518781,4.3606432626575256,6.745209496644925,39.24964221501366,2.6000003814697266,-0.9051225461363739,-2.6657499790191643,-4.914052987051264,-0.4174469709870632,-3.789901483035216,-1.5415984750031146,3.1230856315624997,43.22766633967516,3.1936177743971825,1.1241515040160504,10,0.630000114440918,1.364999771118164,5.023750066757202,5.625,2.300000190734865,3,0.15918365789919475,1.0465109264481913,12.324999809265135,2.25358791416385,13.404999732971193,-8.999947981689264,14.385000228881836,0.15918365789919475
5752,2002-10-11,12.574999809265135,13.505000114440918,12.1899995803833,12.625,7031600.0,0.02653059667470492,-2.2073158392385497,0.6666709052300027,29.654036217938554,32.92108953778894,1.8480648325659512,2.4185623818025075,3.9847399015102187,6.322444157438108,40.21915564909211,1.3150005340576172,-0.9167288939315466,-2.150750160217287,-4.518885830968097,0.21738551053352317,-3.334817995592692,-0.9666823248418819,2.3682389717723655,52.82050890800277,8.519855382743039,1.1840678353754055,10,0.305000305175783,1.0399999618530291,4.78625011444092,5.300000190734865,1.6999998092651385,4,0.09065609229535054,7.319988525408134,12.25,1.0465109264481913,12.324999809265135,2.25358791416385,13.404999732971193,0.09065609229535054
5753,2002-10-14,12.170000076293945,12.454999923706055,11.154999732971193,11.600000381469727,6801200.0,-0.032206738696949344,1.2807033100882035,-11.399950409124315,29.752068330368502,31.741556552953078,1.9782556456974145,2.6291483375247715,4.345492036350471,6.619065720358154,41.26272684664597,1.4200000762939418,-0.9945632771668684,-2.346749877929687,-4.845522803093267,0.15202304723389304,-3.596136340511478,-1.0973634153478962,2.3777796022605546,48.76404874840422,0.9336252576590454,1.2493864625817905,10,0.7100000381469727,1.4449996948242188,5.191249847412109,5.704999923706055,1.9549999237060547,0,0.12325390226758204,-2.2073158392385497,12.574999809265135,7.319988525408134,12.25,1.0465109264481913,12.324999809265135,0.12325390226758204
5754,2002-10-15,11.989999771118164,12.354999542236328,11.880000114440918,12.170000076293945,5982800.0,-0.0147904933481805,-1.3749994039529838,-0.31579017815315014,23.35640520923903,29.73101285986119,1.785585894462967,2.666670465807762,4.481625801459536,6.685107946489886,41.82801621748361,0.47499942779541016,-1.019347678968245,-2.3495001792907715,-5.039741666810524,0.3407413082289814,-3.694620923050648,-1.004379435530895,2.193957533151975,56.77602585287187,8.404717180517231,1.345120743759877,10,0.8275003433227539,1.510000228881836,5.371250152587891,5.885000228881836,2.4549999237060565,1,0.10717263318948955,1.2807033100882035,12.170000076293945,-2.2073158392385497,12.574999809265135,7.319988525408134,12.25,0.10717263318948955
5755,2002-10-16,11.454999923706055,12.029999732971193,11.369999885559082,11.989999771118164,4991800.0,-0.04462050522309691,1.146341765988388,2.9722163353537066,14.837046010942203,27.15757812646358,1.9214429407415317,3.004030720257184,4.947423549657213,7.102600314829537,42.47302629034896,0.6599998474121112,-1.1285583730025195,-2.6612500190734867,-5.534106471367526,0.2116064332205525,-4.097678245220505,-1.224821792926468,2.3942407962224728,41.512122002830274,-1.3928704205257532,1.4364282261470191,10,1.1475000381469727,1.9800004959106463,5.891250133514404,6.420000076293945,2.9200000762939453,2,0.1903099362457683,-1.3749994039529838,11.989999771118164,1.2807033100882035,12.170000076293945,-2.2073158392385497,12.574999809265135,0.1903099362457683
5756,2002-10-17,10.880000114440918,11.550000190734865,10.625,11.449999809265135,9614200.0,-0.05019640446048179,1.4025964696731683,1.065420294195238,14.723402749471887,25.151807927275925,2.0329991301201105,3.3860111428817827,5.434635565358878,7.557871333920097,43.246653797097714,0.9250001907348651,-1.3264578573513361,-3.003499841690063,-6.135010506643109,0.12801082326298108,-4.569255174166585,-1.437744509213541,2.6613013478933265,8.854170288476535,-31.559253824725726,1.5657553324765223,10,1.557499885559082,2.372499465942381,6.456250190734863,6.994999885559082,3.715000152587889,3,0.2890624513794837,1.146341765988388,11.454999923706055,-1.3749994039529838,11.989999771118164,1.2807033100882035,12.170000076293945,0.2890624513794837
5757,2002-10-18,11.295000076293945,11.359999656677244,10.53499984741211,10.774999618530273,4783400.0,0.038143378445575804,1.5384624413490036,-0.9122819932807781,17.39488195191781,22.840903207302052,1.2650540625777413,2.8057345603239483,4.935182538215763,7.0284917384225984,43.43947154589613,0.8249998092651349,-1.5293564388975973,-2.3922498703002937,-5.66008426294815,0.8755845223475607,-4.026167066624222,-0.7583326739763656,1.9629972690535595,39.58334368136153,2.612456386344867,1.6339171963239274,10,0.929999828338623,1.942500114440918,5.831249713897705,6.579999923706055,3.4650001525878906,4,0.28818061907520875,1.4025964696731683,10.880000114440918,1.146341765988388,11.454999923706055,-1.3749994039529838,11.989999771118164,0.28818061907520875
5758,2002-10-21,12.15999984741211,12.19499969482422,11.345000267028807,11.420000076293945,5326000.0,0.0765825378729863,1.098765403027741,1.4230752301654257,24.26303596614288,22.5379141510033,0.05726919453562651,1.8061163133610592,3.993717448874392,6.054897131746117,43.22843423072407,0.8999996185302752,-1.7110519767878554,-1.3830000877380364,-4.6531801509966755,1.8871799755206045,-3.0180901193673577,0.2520899438912849,0.8373577103075949,89.28572925705615,55.87049346640598,1.6350900316293204,10,-0.4074997901916504,1.077500343322754,4.816250324249268,5.505000114440918,2.2300004959106463,0,0.17393090441265735,1.5384624413490036,11.295000076293945,1.4025964696731683,10.880000114440918,1.146341765988388,11.454999923706055,0.17393090441265735
5759,2002-10-22,12.164999961853027,12.699999809265135,11.925000190734865,12.244999885559082,6198800.0,0.00041119362694574946,-1.767858420100754,-0.10810803844597433,25.37430781574136,22.69674743346822,-0.1588245839263447,1.6946490216047039,3.897354863477851,5.944060892988432,42.28274531839514,0.7749996185302699,-1.8051413164648107,-1.2552499771118164,-4.5394857728998765,2.028985818676242,-2.8973678750058465,0.38686792078221366,0.5925689912491006,75.2886902153014,41.55211195619708,1.6421178978940294,10,-0.41249990463256836,1.072500228881836,4.756249904632568,5.359999656677246,2.609999656677246,1,0.16111796500560094,1.098765403027741,12.15999984741211,1.5384624413490036,11.295000076293945,1.4025964696731683,10.880000114440918,0.16111796500560094
5760,2002-10-23,11.979999542236328,12.375,11.9399995803833,12.199999809265135,3994800.0,-0.01520759722127607,-1.9000009536737101,2.7500059604701397,24.9999962978479,22.706131172178903,-0.031188800949305318,1.724711775607659,4.00743042065195,6.0283400020864875,42.30151024659104,0.4350004196166992,-1.972266344301504,-1.285750389099121,-4.533736470293803,1.962235692095561,-2.909743429696462,0.33824265149821997,0.7200002670288068,66.74363604087283,31.736502115444097,1.623993040597341,10,0.04000043869018555,1.0650005340576172,4.6987504959106445,5.532500267028809,2.9900007247924787,2,0.20575961993131653,-1.767858420100754,12.164999961853027,1.098765403027741,12.15999984741211,1.5384624413490036,11.295000076293945,0.20575961993131653
5761,2002-10-24,12.274999618530273,12.739999771118164,11.9350004196167,12.020000457763672,3937000.0,0.024624381265951012,-2.7882390428234194,-1.1590856875333337,32.12478305116582,22.980658598093044,-0.3601425926902575,1.234685951197541,3.6179504346631557,5.631634909927133,43.08350414066149,0.8049993515014648,-1.9900327504222552,-0.8267502784729004,-3.9153613853499145,2.2618608284041137,-2.3710558319114075,0.7175552749656067,-2.2749996185302734,78.91155697609543,39.04620988710317,1.5443055534385073,10,-0.6374998092651367,0.6900005340576172,4.393750190734863,5.237500190734863,2.4900007247924822,3,0.17107946612882796,-1.9000009536737101,11.979999542236328,-1.767858420100754,12.164999961853027,1.098765403027741,12.15999984741211,0.17107946612882796
5762,2002-10-25,12.229999542236328,12.279999732971193,11.765000343322756,12.274999618530273,2995600.0,-0.0036659941093614146,17.7271466222765,-0.17647146821449142,31.93628976094351,23.223349868156934,-0.41261856791770235,1.1168150147409275,3.5748651413796413,5.5803419713804345,43.70024171457379,0.5149993896484375,-1.888533436884444,-0.7320003509521484,-3.704972322197417,2.24097162029312,-2.2184863365747827,0.7544856346704858,-2.175199546813964,63.44083081127979,18.887845757393237,1.4864859856226338,10,-0.5924997329711914,0.6500005722045898,4.438750267028809,5.090000152587891,2.645000457763672,4,0.1933770084475428,-2.7882390428234194,12.274999618530273,-1.9000009536737101,11.979999542236328,-1.767858420100754,12.164999961853027,0.1933770084475428
5763,2002-10-28,12.890000343322756,12.949999809265135,12.25,12.25,4434400.0,0.05396572573916414,-1.187498230488052,-14.222205738990418,45.43844687434747,25.67691005316898,-1.0725353348332796,0.2855857305570737,2.8347275902724416,4.833694498688926,44.054450160597135,0.7200002670288068,-1.7768896933622091,0.046000432968140714,-2.725088300479154,2.8170891664154354,-1.3395439337555057,1.4315447996917872,-2.781496352386476,94.93675164700059,45.538501602662784,1.3855443667236471,10,-1.1475005149841326,-0.010000228881837714,3.4287495613098127,3.862499237060545,1.7599992752075178,0,0.14507368780077434,17.7271466222765,12.229999542236328,-2.7882390428234194,12.274999618530273,-1.9000009536737101,11.979999542236328,0.14507368780077434
5764,2002-10-29,13.725000381469727,13.800000190734865,12.949999809265135,12.949999809265135,8434600.0,0.0647788996048797,-1.1935477519759492,1.2109377444720442,62.96296688754824,31.0242345950141,-1.827751392426018,-0.7318528100784665,1.920065398178881,3.916103441643969,44.815139662759336,0.9099998474121094,-1.6965242950738268,0.9730004310607914,-1.5265984177754675,3.47259927989705,-0.27679899335733715,2.22279985547892,-3.5028365578002933,96.3145054108719,39.75962710367814,1.249799424418129,10,-1.5575003623962402,-0.8450002670288086,2.5612497329711914,2.7224998474121094,0.5149993896484375,1,0.04845172629290806,-1.187498230488052,12.890000343322756,17.7271466222765,12.229999542236328,-2.7882390428234194,12.274999618530273,0.04845172629290806
5765,2002-10-30,14.149999618530273,14.265000343322756,13.774999618530273,13.800000190734865,5417200.0,0.030965335172911335,-1.4500001192091279,0.45161183145941264,66.52173581330675,36.7796049354402,-2.0453532291178433,-1.314006858798276,1.41886129843288,3.409746882552529,45.50441495121903,0.5399999618530291,-1.570794535980184,1.4549996852874756,-0.844929485204533,3.754928855779484,0.3050351000414704,2.604964270533481,-3.7131656128369137,95.39997100830071,35.62427807800569,1.1499645852460045,10,-1.7499995231628418,-1.2699995040893555,1.7575001716613752,2.2975006103515625,0.15000057220459162,2,0.04416961249818874,-1.1935477519759492,13.725000381469727,-1.187498230488052,12.890000343322756,17.7271466222765,12.229999542236328,0.04416961249818874
5766,2002-10-31,14.324999809265135,14.479999542236328,14.050000190734865,14.25,3849800.0,0.012367504978988642,1.2337670701831214,0.2142855196579806,65.62499893563142,42.13850682251948,-1.877755795463628,-1.6421129358113422,1.1474862720143815,3.1521439859353944,45.90905121478825,0.42999935150146307,-1.3770622279445988,1.6737498760223364,-0.4522568262516593,3.799756578296332,0.6107465248853376,2.736753227159335,-3.581912496561424,94.29098420974793,32.24605916715999,1.0630033511369978,10,-1.4124999046325666,-1.444999694824217,1.5750002861022967,2.122500419616701,0.04500007629394709,3,0.04502621056556655,-1.4500001192091279,14.149999618530273,-1.1935477519759492,13.725000381469727,-1.187498230488052,12.890000343322756,0.04502621056556655
5767,2002-11-01,14.359999656677244,14.449999809265135,14.114999771118164,14.199999809265135,2117000.0,0.0024432703579844173,-1.0303037308903964,2.133336724184021,70.93689648878302,47.324491325035055,-1.6005818541895014,-1.7706516323013446,1.0048598981314658,3.03119193956058,45.409192855704376,0.3350000381469709,-1.0608292166386395,1.7104997634887678,-0.4095123933188738,3.8305119202964093,0.6504936850849461,2.7705058418925894,-3.2432211210202713,94.6188381079781,29.617773437131163,1.060006078403821,11,-1.2374997138977033,-1.4799995422363263,1.5400004386901873,2.0875005722045916,0.19000053405762074,4,0.028203391109218545,1.2337670701831214,14.324999809265135,-1.4500001192091279,14.149999618530273,-1.1935477519759492,13.725000381469727,0.028203391109218545
5768,2002-11-04,15.05500030517578,15.100000381469727,14.364999771118164,14.364999771118164,3271400.0,0.048398375007994376,-1.1304349027944018,4.312507450587692,76.67537063812338,53.024609416410826,-2.05818041474679,-2.5432791604199263,0.21969533686371,2.2516515176152456,44.76843174607029,0.7400007247924822,-0.6535163481924116,2.372000408172605,0.11948505858646818,4.624515757758742,1.2457427333795366,3.4982580829656733,-3.60189966886087,97.90697375267186,30.54916617739468,1.1262576747930682,11,-1.6224999427795392,-2.1750001907348615,0.8449997901916522,1.1824998855590838,-0.40500068664550604,0,-0.011956180772304426,-1.0303037308903964,14.359999656677244,1.2337670701831214,14.324999809265135,-1.4500001192091279,14.149999618530273,-0.011956180772304426
5769,2002-11-05,14.899999618530273,15.074999809265135,14.6850004196167,15.0,2740400.0,-0.010295628263270018,2.11999511718753,-0.14492797691280696,82.1062312864805,59.36974663737,-1.6476934644727361,-2.3932366457501804,0.2729736869325734,2.3241051041459073,42.842870100085705,0.3899993896484357,-0.26020816013265247,2.142249727249146,-0.30219503458156893,4.586694489079861,0.9200273463337894,3.3644721081645024,-3.009271012796786,84.90561148842204,13.688668465900577,1.222222380915357,11,-1.4674992561340332,-2.0199995040893555,0.8950004577636701,1.3375005722045898,0.005000114440919745,1,-0.016778523919496524,-1.1304349027944018,15.05500030517578,-1.0303037308903964,14.359999656677244,1.2337670701831214,14.324999809265135,-0.016778523919496524
5770,2002-11-06,14.93000030517578,15.0,14.774999618530273,14.9399995803833,2924200.0,0.0020134689539317296,2.461541283057624,0.09999237063459024,92.01242783390012,66.02392939100714,-1.3580428642150935,-2.337938061801175,0.1425645604566146,2.2053850801054313,40.44119610562051,0.22500038146972656,0.06263036995390792,2.042000389099119,-0.576750669900024,4.660751448098262,0.7326248595995484,3.3513759185986896,-2.6541590863539426,83.80951948447081,4.50978339532945,1.3093755294995715,11,-1.4974999427795392,-2.0500001907348615,0.8249998092651349,1.3074998855590838,0.26999950408935547,2,-0.04621570796742802,2.11999511718753,14.899999618530273,-1.1304349027944018,15.05500030517578,-1.0303037308903964,14.359999656677244,-0.04621570796742802
5771,2002-11-07,14.199999809265135,14.850000381469727,13.90999984741211,14.850000381469727,4096600.0,-0.04889487481507793,1.8923067894215604,65.0047687172037,78.28625107044539,71.1739250920629,-0.3646074249162474,-1.5329533424439585,0.7635380620152965,2.8414407723155772,37.23642294708005,1.02000045776367,0.3734346389366596,1.2144999027252172,-1.4490551467211858,3.8780549521716203,-0.11727762199798342,2.546277427448418,-1.5852594909255515,24.369733756689595,-57.477226797451394,1.3317775247232013,11,-0.5249996185302717,-1.382499694824217,1.512500286102295,2.0375003814697283,1.2849998474121094,3,0.007042280479784502,2.461541283057624,14.93000030517578,2.11999511718753,14.899999618530273,-1.1304349027944018,15.05500030517578,0.007042280479784502
5772,2002-11-08,13.71500015258789,14.300000190734865,13.699999809265135,14.199999809265135,2555800.0,-0.034154905858575724,-1.3300970154643257,0.7461526611157931,66.35120223057366,73.49756457608804,0.3946987311955539,-1.0099493155872032,1.1450057907962083,3.2350286608016887,35.31996962443204,0.6000003814697301,0.7161137234066057,0.6725002288818356,-2.0028325638664004,3.3478330216300716,-0.6651661674922824,2.0101666252559536,-0.8020286266726906,1.0714526565610274,-76.53667062366658,1.3376663963741178,11,0.309999942779541,-1.1125001907348633,1.9699997901916486,2.5225000381469727,2.0,4,0.047757909273344,1.8923067894215604,14.199999809265135,2.461541283057624,14.93000030517578,2.11999511718753,14.899999618530273,0.047757909273344
5773,2002-11-11,13.670000076293945,13.795000076293945,13.31999969482422,13.720000267028807,2593200.0,-0.003281084636769349,3.750008344658209,0.1030932497507631,65.69342223680746,73.80094850378352,0.6280204065705615,-0.892573846491004,1.0878461704379454,3.188704636010634,32.983713755807365,0.4750003814697248,0.9906212628059112,0.552500152587891,-2.1038795297516657,3.2088798349274477,-0.7756896885818865,1.8806899937576684,-0.49458508771220266,19.943040378730885,-55.56427074408346,1.3281898411697781,11,0.5399999618530273,-1.119999885559082,1.924999713897705,2.567500114440918,2.125,0,0.06437455080684207,-1.3300970154643257,13.71500015258789,1.8923067894215604,14.199999809265135,2.461541283057624,14.93000030517578,0.06437455080684207
5774,2002-11-12,13.274999618530273,13.524999618530273,13.0600004196167,13.25,9585000.0,-0.02889542469342543,-1.2962992615477356,-0.4999904632932333,62.93705600818275,73.40265074765863,1.0644094294858792,-0.4177886545217113,1.4001033789531938,3.4903544923219947,30.600823700480532,0.6099996566772461,1.2827765940233142,0.09324970245361364,-2.5099331735833292,2.6964325784905565,-1.2083417355648578,1.394841140472085,1.8250007629394531,11.082435330789874,-62.82630369727751,1.3015914380184717,11,0.8050007820129395,-0.7249994277954102,2.2375001907348633,3.085000514984131,2.4750003814697266,1,0.10357815740202869,3.750008344658209,13.670000076293945,-1.3300970154643257,13.71500015258789,1.8923067894215604,14.199999809265135,0.10357815740202869
5775,2002-11-13,13.635000228881836,13.635000228881836,13.274999618530273,13.279999732971193,11906600.0,0.027118690824596836,1.0281696194710472,14.200236514839327,63.41222553196934,73.15678703614063,0.6969672464085264,-0.6388493123973937,0.9583861239231002,3.041661714516856,27.84002955893762,0.3600006103515625,1.4508877823843687,0.34425029754638636,-2.134068971734159,2.8225695668269317,-0.8949093370938872,1.58340993218666,1.4242001533508297,32.1228950569301,-39.453032293317854,1.239159634640273,11,0.44500017166137695,-1.0850000381469727,0.9874997138977051,1.9774999618530273,2.489999771118164,2,0.09314260966415144,-1.2962992615477356,13.274999618530273,3.750008344658209,13.670000076293945,-1.3300970154643257,13.71500015258789,0.09314260966415144
5776,2002-11-14,14.024999618530273,14.244999885559082,13.75,13.875,5143400.0,0.028602815042301,-1.4750017881410487,0.42253354645462204,66.57432262741278,72.67205660709949,0.29048522635953233,-0.8233669380039377,0.4916125169841994,2.567291478424856,24.404113159116626,0.6099996566772461,1.456140690321055,0.5769997119903572,-1.6428946540012852,2.7968940779819995,-0.532947471005464,1.6869468949861783,0.9942167644500728,77.82253040606525,5.002035701080288,1.1099471829958212,11,0.05500078201293945,-1.4749994277954102,0.27250051498413086,1.2625007629394531,1.8600006103515625,3,0.0837789820102679,1.0281696194710472,13.635000228881836,-1.2962992615477356,13.274999618530273,3.750008344658209,13.670000076293945,0.0837789820102679
5777,2002-11-15,14.550000190734865,14.550000190734865,13.899999618530273,14.0,3412600.0,0.03743319689727076,1.3636376246928648,3.66667726307492,65.71968780186128,71.45475851418149,-0.22878906735695104,-1.1510212426825621,-0.11708908527263695,1.958120469405186,20.631134638707387,0.6500005722045916,1.4128503367857554,0.9392502784729029,-1.0846551333923333,2.963155690338139,-0.07270242745971522,1.951202984405521,0.43003187297820844,100.0,28.738741504582038,1.0119527059326177,11,-0.4825000762939471,-1.732500076293947,-1.302500247955324,-0.3125000000000018,1.4600000381469709,4,0.0642611308374943,-1.4750017881410487,14.024999618530273,1.0281696194710472,13.635000228881836,-1.2962992615477356,13.274999618530273,0.0642611308374943
5778,2002-11-18,14.274999618530273,14.550000190734865,14.125,14.475000381469727,3640600.0,-0.018900382721624087,1.428569871553819,-0.3636376246928725,55.82625924325995,68.5347616204903,-0.08500653391024926,-0.7477852823356557,0.06993396546281616,2.1439422336250473,17.84123309483491,0.42500019073486506,1.3578276179696882,0.5584997177124027,-1.3647545431620962,2.4817539785869016,-0.40312741272484764,1.520126848149653,0.6666318123008725,81.54358292295453,12.895728554776468,0.9616271304372499,11,-0.24499940872192383,-1.4574995040893555,-1.0274996757507324,-0.037499427795410156,1.6000003814697266,0,0.10087569685034259,1.3636376246928648,14.550000190734865,-1.4750017881410487,14.024999618530273,1.0281696194710472,13.635000228881836,0.10087569685034259
5779,2002-11-19,14.125,14.3100004196167,14.0600004196167,14.25,2228800.0,-0.010507854468560507,1.040809335855696,0.6249976158233039,49.7187896648819,63.83546849059938,-0.06314162035569026,-0.4673814077048277,0.1416166906731675,2.19707761486184,15.578551988840431,0.25,1.265886062472724,0.31050009727477956,-1.474669703572042,2.095669898121601,-0.5820848031486321,1.2030849976981912,0.7789988106068577,66.66666666666657,1.3448279409528823,0.8925849004234111,11,-0.1699995994567871,-1.307499885559082,-0.877500057220459,0.11250019073486328,1.7250003814697266,1,0.11823009389691652,1.428569871553819,14.274999618530273,1.3636376246928648,14.550000190734865,-1.4750017881410487,14.024999618530273,0.11823009389691652
5780,2002-11-20,14.44499969482422,14.44499969482422,14.104999542236328,14.25,1933200.0,0.022654845651272293,2.487186509644307,-1.5599975585937642,51.3071874376035,60.837794753616954,-0.5131352633915078,-0.6253002522868858,-0.2502440710166862,1.7865997358357735,13.135129123472028,0.3400001525878924,1.066590931989726,0.5072497844696056,-1.0732748061516926,2.0877743750909037,-0.2830125108410435,1.2975120797802546,0.42211914796283345,86.87494114042734,24.17579539129295,0.790262295310649,11,-0.6399993896484393,-1.6274995803833026,-1.2862496376037615,-0.20749950408935725,1.5550003051757795,2,0.09034270216311424,1.040809335855696,14.125,1.428569871553819,14.274999618530273,1.3636376246928648,14.550000190734865,0.09034270216311424
5781,2002-11-21,14.375,14.579999923706055,14.345000267028807,14.44499969482422,1880400.0,-0.004845946438427506,-2.6154026732396543,-0.35897335576509837,50.162165773443846,59.03901292504697,-0.4645540632034084,-0.4109782297078226,-0.24118292242456718,1.772140553500428,10.983354468520448,0.23499965667724787,0.8402293286047033,0.3322500705718987,-1.04971835318403,1.7142184943278274,-0.3587341413060656,1.023234282449863,0.45597647432364674,69.85296592579296,10.729139473045677,0.6909842118779642,11,-0.554999828338623,-1.557499885559082,-1.3562498092651367,-0.13749980926513672,1.6749992370605469,3,0.12173913043478257,2.487186509644307,14.44499969482422,1.040809335855696,14.125,1.428569871553819,14.274999618530273,0.12173913043478257
5782,2002-11-22,14.595000267028807,14.885000228881836,14.255000114440918,14.375,3894800.0,0.015304366402004055,-1.7391307052006344,-3.14287465940044,44.457834177047346,56.67950314062918,-0.6108347882145146,-0.4687469044134147,-0.5280752787203955,1.4697798002368732,8.740318535397204,0.630000114440918,0.5646441577095942,0.4340003013610829,-0.6720576097458082,1.540058212467974,-0.11902865419236264,0.9870292569145285,-1.5349998474121076,64.84848134554785,10.191328766373772,0.5530289555534459,11,-0.6224999427795392,-1.7775001525878888,-1.7500004768371564,-0.35750007629394354,1.8949995040893572,4,0.08838642947936326,-2.6154026732396543,14.375,2.487186509644307,14.44499969482422,1.040809335855696,14.125,0.08838642947936326
5783,2002-11-25,14.760000228881836,15.0,14.300000190734865,14.595000267028807,2493400.0,0.011305238700527909,1.1705437130635683,0.7499989162805154,48.317315738049615,55.05508755505884,-0.6760523697482448,-0.5127573578229612,-0.7586232501124819,1.220387110222788,7.272709724506904,0.6999998092651349,0.4076696272399758,0.5055002689361565,-0.45470757968829467,1.4657081175606077,0.025396344623930034,0.985604193248383,-1.6634998130798344,74.46809805805444,22.660744900798264,0.48010392431222587,11,-0.6225004196166992,-1.5374999046325684,-2.02875018119812,-0.5225000381469727,1.989999771118164,0,0.0846883455702152,-1.7391307052006344,14.595000267028807,-2.6154026732396543,14.375,2.487186509644307,14.44499969482422,0.0846883455702152
5784,2002-11-26,14.390000343322756,14.94499969482422,14.149999618530273,14.760000228881836,4426800.0,-0.025067742535333948,1.1486522884998238,-2.2424240672773688,44.0000016954207,52.89817379544231,-0.1466818647570669,-0.09526731435001246,-0.43354834013859644,1.5085744728358286,6.603939027376879,0.7950000762939471,0.3592443473330871,0.10225038528442632,-0.8262883747812957,1.0307891453501483,-0.3620189947484338,0.5665197653172864,-1.2173599441528342,31.843648638857243,-15.258186798617036,0.4642693800328606,11,-0.015000343322755683,-0.9574999809265154,-1.8950002193450945,-0.1525001525878924,3.6699991226196307,1,0.10319663802970735,1.1705437130635683,14.760000228881836,-1.7391307052006344,14.595000267028807,-2.6154026732396543,14.375,0.10319663802970735
5785,2002-11-27,14.774999618530273,14.859999656677244,14.425000190734865,14.614999771118164,2169800.0,0.026754639751358056,1.6363610091610623,-0.43243215378389943,56.91937239733542,51.82540154765594,-0.39444665947487145,-0.4543364391943445,-0.8723367283950871,1.058419475605982,6.372032602538235,0.46999931335448863,0.3288075433047357,0.45599966049194407,-0.4948205851907783,1.4068199061746665,-0.019410462349416235,0.9314097833333044,-1.5292648353271492,73.5293787656094,22.57917299674812,0.4754101228413608,11,-0.3249998092651367,-1.3424992561340332,-2.2799994945526123,-0.5374994277954102,3.159999847412113,2,0.07275809074074191,1.1486522884998238,14.390000343322756,1.1705437130635683,14.760000228881836,-1.7391307052006344,14.595000267028807,0.07275809074074191
5786,2002-11-29,14.970000267028807,14.984999656677244,14.704999923706055,14.774999618530273,1490000.0,0.013198013775510997,1.4888928448813226,1.2187552154113805,66.23544474895667,51.882707875110995,-0.49316339608392745,-0.6308833798168862,-1.1075579733575154,0.8226862736681451,6.400934085033685,0.27999973297118963,0.35201877432269946,0.6187502861022924,-0.37568105498676374,1.6131816271913486,0.12153461555776524,1.1159659566468196,-1.6540948751538078,96.47062123439039,37.59131902627976,0.4972156705445281,11,-0.4400000572204572,-1.5374999046325666,-2.4375002384185773,-0.7325000762939435,3.2149991989135795,4,0.06880425615220265,1.6363610091610623,14.774999618530273,1.1486522884998238,14.390000343322756,1.1705437130635683,14.760000228881836,0.06880425615220265
5787,2002-12-02,14.765000343322756,15.005000114440918,14.614999771118164,14.880000114440918,2654800.0,-0.013694049435494016,1.136989522639981,-0.5897404547299606,63.602485855412596,52.746733054239066,-0.2843621741190727,-0.4152776091189505,-0.9358350930912724,0.9768854546651848,6.382269777347492,0.3900003433227539,0.3468924691740227,0.3935003280639666,-0.6180286413069638,1.405029297434897,-0.11226415662149947,0.8992648127494327,-1.3817311671227568,71.92986761223534,7.789738659283387,0.5057644846854653,12,-0.2325000762939471,-1.3324999809265154,-2.463750362396242,-0.5275001525878924,3.300000190734858,0,0.08703006189355844,1.4888928448813226,14.970000267028807,1.6363610091610623,14.774999618530273,1.1486522884998238,14.390000343322756,0.08703006189355844
5788,2002-12-03,14.875,14.994999885559082,14.75,14.765000343322756,2135600.0,0.007450027370096812,-2.499989782085953,-0.9565206574560887,71.39038074046952,55.15468761819325,-0.3355924517774582,-0.5686066211270049,-1.0728780457945923,0.8247513808728968,6.688911689436424,0.24499988555908203,0.29216152463915,0.5124999999999993,-0.4763724198738011,1.5013724198737997,0.018063790063099106,1.0069362099368995,-1.3944269675055452,84.79531707142961,13.367744916192919,0.4944362099369004,12,-0.32000017166137695,-1.1999998092651367,-2.6162500381469727,-0.6374998092651367,3.1949996948242188,1,0.10857141318441443,1.136989522639981,14.765000343322756,1.4888928448813226,14.970000267028807,1.6363610091610623,14.774999618530273,0.10857141318441443
5789,2002-12-04,14.649999618530273,15.09000015258789,14.59000015258789,14.824999809265135,4662200.0,-0.015126076065191674,-2.389840590439306,-1.5909157902950426,64.07766322514972,56.57362937236505,-0.031613760370390764,-0.3829288892659335,-0.8643919360066992,0.9949437337139422,6.919812317631774,0.5,0.20017060107829465,0.2999996185302738,-0.6663283566279325,1.2663275936884801,-0.1831643690488285,0.7831636061093761,-1.0779609611190306,33.834502361240204,-40.80653717980649,0.48316398757910284,12,-0.029999732971191406,-0.6249995231628418,-2.338749647140503,-0.41249942779541016,3.375,2,0.14334473966903793,-2.499989782085953,14.875,1.136989522639981,14.765000343322756,1.4888928448813226,14.970000267028807,0.14334473966903793
5790,2002-12-05,14.239999771118164,14.625,14.125,14.5,3105400.0,-0.027986338436044367,-1.0408172798081752,1.4857139743107817,52.96551934603987,56.885113102653506,0.3869396123237969,-0.028746464388799353,-0.49051814117806636,1.3578929923167777,7.354087613424746,0.5249996185302734,0.18605037679409975,-0.07550020217895437,-1.0031339772924301,0.8521335729345214,-0.5393170897356914,0.38831668537778263,-0.5465241940927896,11.917072842917511,-59.74709140282993,0.46381688755673783,12,0.36750030517578125,-0.15999937057495117,-1.716249704360962,-0.0024995803833007812,3.960000991821289,3,0.26825840984716987,-2.389840590439306,14.649999618530273,-2.499989782085953,14.875,1.136989522639981,14.765000343322756,0.26825840984716987
5791,2002-12-06,14.300000190734865,14.300000190734865,13.94499969482422,14.210000038146973,1597400.0,0.0042135126812568036,6.888886534141172,-0.3461541283057692,46.04430360645842,57.06138748369917,0.35222152217276914,-0.08524134764349967,-0.6023276556150989,1.259016141178245,7.354893589265754,0.35500049591064453,0.2224034346436774,-0.020499801635740056,-0.9465890266228616,0.9055894233513815,-0.48354441412929994,0.4425448108578198,-0.4948026476644891,31.004397727840665,-35.54392428361403,0.46304461249356055,12,0.21749973297118963,-0.21999979019165217,-1.6600000858306903,-0.06250000000000178,3.839999198913576,4,0.25419575012052653,-1.0408172798081752,14.239999771118164,-2.389840590439306,14.649999618530273,-2.499989782085953,14.875,0.25419575012052653
5792,2002-12-09,14.369999885559082,14.69499969482422,14.300000190734865,14.300000190734865,2008600.0,0.004895083488849927,-10.285749318801663,0.7777730682829302,51.60745008699256,57.426957966915054,0.27597032661297405,-0.10925568085847281,-0.7073051136741615,1.1608503692937688,6.930266023574181,0.39499950408935547,0.22985038708353578,0.016749906539917703,-0.8644173696479971,0.8979171827278325,-0.4238337315540388,0.4573335446338742,-0.46201813372730527,37.11790574869641,-26.39623130607918,0.440583638093957,12,0.14750003814697266,-0.28999948501586914,-1.4737498760223389,-0.13249969482421875,3.7500009536743164,0,0.2654836193991297,6.888886534141172,14.300000190734865,-1.0408172798081752,14.239999771118164,-2.389840590439306,14.649999618530273,0.2654836193991297
5793,2002-12-10,14.550000190734865,14.550000190734865,14.260000228881836,14.449999809265135,1192200.0,0.012526117370165846,4.799977111903547,1.428583106267117,57.118931986879275,58.88461688818823,0.07045830074861925,-0.23183455952377052,-0.9281662730638711,0.9737230034330313,6.160960821191709,0.2899999618530291,0.2550450116603429,0.1527502059936534,-0.6707628216898716,0.9762632336771784,-0.2590063078481091,0.5645067198354159,-0.6050004959106445,52.83845013409747,-9.852384446384718,0.4117565138417624,12,-0.03250026702881037,-0.46999979019165217,-1.5487501621246356,-0.3125000000000018,3.5850000381469744,1,0.2415807764429465,-10.285749318801663,14.369999885559082,6.888886534141172,14.300000190734865,-1.0408172798081752,14.239999771118164,0.2415807764429465
5794,2002-12-11,14.649999618530273,14.725000381469727,14.369999885559082,14.550000190734865,1788000.0,0.006872812816805629,1.8399931335711153,0.9999904632931623,53.70705187989424,58.52769238625032,0.012536650729247256,-0.23562113032406096,-1.078861946902233,0.8716562863686868,5.022328123981984,0.35500049591064453,0.29781506192552065,0.18399963378906214,-0.4536325568483601,0.8216318244264844,-0.134816461529649,0.5028157291077733,-0.6133998870849595,90.38452603650855,29.482451086779115,0.3188160953187111,12,-0.13249969482421875,-0.5749993324279785,-1.4937493801116943,-0.41249942779541016,3.1800003051757812,2,0.23344711026259057,4.799977111903547,14.550000190734865,-10.285749318801663,14.369999885559082,6.888886534141172,14.300000190734865,0.23344711026259057
5795,2002-12-12,14.904999732971193,14.994999885559082,14.760000228881836,14.890000343322756,2712200.0,0.017406151609613563,1.4102566610587708,0.14999475476124893,58.98304690235253,57.721870403294304,-0.24818274887553748,-0.41170606104920004,-1.3737750145443588,0.6309799991109077,4.1122976881559445,0.3450002670288086,0.31581234124053736,0.3754997730255152,-0.15815605884787942,0.9091556048989098,0.10867185708881699,0.6423276889622134,-0.7841279678344737,91.42855845341317,30.35092231849041,0.2668279159366973,12,-0.3874998092651385,-0.8299994468688983,-1.748749494552614,-0.6849994659423864,3.0199995040893537,3,0.2093257256930614,1.8399931335711153,14.649999618530273,4.799977111903547,14.550000190734865,-10.285749318801663,14.369999885559082,0.2093257256930614
5796,2002-12-13,15.199999809265135,15.199999809265135,14.904999732971193,14.949999809265135,3101400.0,0.01979202157524207,1.360000610351534,16.66734486266531,59.999993694714504,57.321593496550065,-0.5667234120074536,-0.6473548144787564,-1.7031816181938115,0.3361974306526445,4.000347089638475,0.29500007629394176,0.39681927502901004,0.6117498397827124,0.053790441377374876,1.1697092381880498,0.3327701405800436,0.8907295389853811,-1.0015977731323211,100.0,37.771803899046404,0.2789796992026685,12,-0.6275000572204572,-1.069999694824217,-2.043749570846556,-0.9799995422363281,2.675000190734865,4,0.19736848627101122,1.4102566610587708,14.904999732971193,1.8399931335711153,14.649999618530273,4.799977111903547,14.550000190734865,0.19736848627101122
5797,2002-12-16,15.484999656677244,15.5,15.074999809265135,15.199999809265135,2597200.0,0.018749990196604394,1.6984093344878133,1.1399993896484375,61.52622483489607,56.22557617370857,-0.8256798872363866,-0.9051213176477368,-1.9940341523160594,0.04612884307362819,4.380091617976879,0.42500019073486506,0.3906085146428815,0.849999713897704,0.16362870257555606,1.536370725219852,0.50681420823663,1.193185219558778,-1.1864378432311984,98.79029467003618,36.5360640294973,0.3431855056610737,12,-0.7624998092651349,-1.2049994468688947,-2.2387495040893537,-1.2649993896484375,2.0150003433227557,0,0.17145623453897474,1.360000610351534,15.199999809265135,1.4102566610587708,14.904999732971193,1.8399931335711153,14.649999618530273,0.17145623453897474
5798,2002-12-17,15.71500015258789,15.800000190734865,15.359999656677244,15.484999656677244,2327400.0,0.014853115983859189,1.199999523163522,0.8070197159722191,72.04658500506673,57.11101192703269,-1.0325828457234998,-1.0769236117389553,-2.2270129922112147,-0.18957046621125606,4.9235770490036055,0.44000053405762074,0.3329603313438696,1.0080001831054695,0.19096192755027985,1.825038438660659,0.5994810553278747,1.4165193108830643,-1.2722657567553703,94.05594265684259,26.800186614851313,0.4085191277775945,12,-0.8425002098083478,-1.2849998474121094,-2.401250123977661,-1.550000190734865,1.385000228881836,1,0.15303854045775878,1.6984093344878133,15.484999656677244,1.360000610351534,15.199999809265135,1.4102566610587708,14.904999732971193,0.15303854045775878
5799,2002-12-18,15.795000076293945,15.895000457763672,15.675000190734865,15.699999809265135,2679400.0,0.005090672792190887,-2.0344968199786084,0.41304374867833915,68.88889202855658,58.880275558423435,-1.042739167447369,-1.0808101216293498,-2.2775298821356635,-0.273504654866354,5.467663394801524,0.22000026702880682,0.3022173055234987,1.0045001029968255,0.10112107400024861,1.9078791319934023,0.5528105884985379,1.456189617495113,-1.162248469175097,91.18939547983672,23.705754959836682,0.45168951449828837,12,-0.875,-1.3174996376037598,-2.4149999618530273,-1.7300004959106445,2.104999542236328,2,0.14814815709307294,1.199999523163522,15.71500015258789,1.6984093344878133,15.484999656677244,1.360000610351534,15.199999809265135,0.14814815709307294
5800,2002-12-19,15.75,15.920000076293945,15.539999961853027,15.670000076293945,2975200.0,-0.002849007665500669,-1.2352937876560939,0.8421020930582586,65.29411126723119,61.019143076287065,-0.8504546458783011,-0.9834519515436853,-2.1681448482624894,-0.25269940933507584,6.112535480253044,0.38000011444091797,0.23088292888609097,0.8942500114440914,-0.08903808165436722,1.87753810454255,0.4026059648948621,1.3858940579933208,-0.9152885767779804,83.25122967570383,18.631438559274358,0.4916440465492295,12,-0.6599998474121094,-1.1525001525878906,-2.434999704360962,-1.8500003814697266,1.9449996948242188,3,0.13206348721943195,-2.0344968199786084,15.795000076293945,1.199999523163522,15.71500015258789,1.6984093344878133,15.484999656677244,0.13206348721943195
5801,2002-12-20,16.125,16.139999389648438,15.850000381469727,15.875,4366400.0,0.023809523809523725,1.0714305177111716,3.125002980235081,74.99999123461191,63.618314314911444,-1.0497461617173514,-1.2865881928194067,-2.4706570416362243,-0.6524341526531536,7.04586403738483,0.3899993896484375,0.22307883397638228,1.181750011444091,0.07489923543298005,2.288600787455202,0.6283246234385356,1.7351753994496466,-1.0949366192250345,98.59160605086444,33.45495242403766,0.5534253880055559,12,-0.9250001907348633,-1.1800003051757812,-2.809999704360962,-2.510000228881836,1.3950004577636719,4,0.11162785966266964,-1.2352937876560939,15.75,-2.0344968199786084,15.795000076293945,1.199999523163522,15.71500015258789,0.11162785966266964
5802,2002-12-23,15.885000228881836,16.170000076293945,15.795000076293945,16.100000381469727,1876200.0,-0.014883706736010138,1.1126787805847778,-0.8600006103515625,67.71929988937379,64.79613297074417,-0.639493245281594,-0.9960580577496962,-2.169941058864591,-0.43019357933983926,7.611611819677087,0.375,0.29682304311917207,0.8772502422332771,-0.29270020145172637,2.0472006859182805,0.29227502039077535,1.4622254640757788,-0.6329496463321753,64.81485188032696,2.075457719392702,0.5849752218425017,12,-0.6150002479553223,-0.8500003814697266,-2.569999933242798,-2.270000457763672,1.7549991607666016,0,0.12527540084638966,1.0714305177111716,16.125,-1.2352937876560939,15.75,-2.0344968199786084,15.795000076293945,0.12527540084638966
5803,2002-12-24,16.010000228881836,16.045000076293945,15.850000381469727,15.899999618530273,705200.0,0.007869058747177471,1.166659602424448,-0.5116303827114494,74.72728382457386,67.13171429793078,-0.5985575277676176,-1.0778727209316443,-2.2184641500967395,-0.5662588472136676,8.06766642481141,0.19499969482421875,0.40904988553326227,0.9397502422332771,-0.3055968705540799,2.185097355020634,0.3170766858395986,1.5624237986269556,-0.5743597475833191,74.60320343685996,7.868490061396756,0.6226735563936789,12,-0.5450000762939453,-0.9525003433227539,-2.567500114440918,-2.395000457763672,1.6399993896484375,1,0.0930668176025522,1.1126787805847778,15.885000228881836,1.0714305177111716,16.125,-1.2352937876560939,15.75,0.0930668176025522
5804,2002-12-26,15.875,16.190000534057614,15.835000038146973,16.010000228881836,2310000.0,-0.008432244031970515,-2.3023278508187954,-1.227267998335414,83.03030256324497,69.80363159358551,-0.3034255950759963,-0.8705492973823752,-2.0011761030762987,-0.44154469942898444,8.834972795291996,0.355000495910641,0.5032773310428826,0.7305000305175788,-0.5211386096602659,1.9821386706954236,0.10468071042865645,1.3563193506065012,-0.29248759970239746,51.53842203719354,-21.21617209121119,0.625819320088922,12,-0.3274998664855957,-0.807499885559082,-2.451249837875366,-2.260000228881836,1.2800006866455078,3,0.07716537836029769,1.166659602424448,16.010000228881836,1.1126787805847778,15.885000228881836,1.0714305177111716,16.125,0.07716537836029769
5805,2002-12-27,15.850000381469727,16.0,15.649999618530273,15.800000190734865,2089400.0,-0.0015747791200172445,1.0000054495764317,-0.37037115528615927,81.76230445276086,72.22166612225732,-0.14559112742800728,-0.8020030825772757,-1.8752352847376859,-0.43610237698550947,9.492976485083277,0.35000038146972656,0.5736292491505672,0.6517503738403327,-0.6251509409368907,1.9286516886175544,0.013299716451721011,1.2902010312289445,0.3400001525878871,37.037115528617484,-39.30498787937908,0.6384506573886111,12,-0.21750020980835316,-0.7825002670288086,-2.463750123977661,-2.2350006103515625,1.1599998474121094,4,0.12933748818436652,-2.3023278508187954,15.875,1.166659602424448,16.010000228881836,1.1126787805847778,15.885000228881836,0.12933748818436652
5806,2002-12-30,16.0,16.045000076293945,15.800000190734865,15.975000381469727,2590600.0,0.009463698102218254,3.2608760552634326,0.4999904632932333,82.34127847636117,74.5344498601979,-0.19017579868175716,-0.9179447173977859,-1.9019327074297596,-0.6101749361877467,10.040981293991136,0.24499988555908025,0.6640945976575807,0.7502500057220463,-0.5702304275943924,2.070730439038485,0.09000978906382784,1.4104902223802647,0.19000053405761363,64.81477556902514,-15.807784559545766,0.6602402166582193,12,-0.2249999046325719,-0.932499885559082,-2.6887497901916504,-2.5,1.3150005340576136,0,0.10593748092651367,1.0000054495764317,15.850000381469727,-2.3023278508187954,15.875,1.166659602424448,16.010000228881836,0.10593748092651367
5807,2002-12-31,16.049999237060547,16.079999923706055,15.899999618530273,16.0,1604800.0,0.0031249523162841797,2.272714662227771,2.0,81.38075372242471,75.57157971768211,-0.16941757875786756,-0.9135787092726666,-1.8388852650030731,-0.6840410889023687,10.78008105529056,0.18000030517578125,0.7264085252816326,0.7359992980957024,-0.609971785412597,2.081970381604002,0.0630137563415527,1.4089848398498521,0.12920127868651932,74.07387784512403,-9.647485532551627,0.67298554175415,12,-0.18499898910522639,-0.9824991226196289,-2.7312490940093994,-2.614998817443846,0.9350013732910156,1,0.09158886545669054,3.2608760552634326,16.0,1.0000054495764317,15.850000381469727,-2.3023278508187954,15.875,0.09158886545669054
5808,2003-01-02,16.489999771118164,16.5,16.045000076293945,16.200000762939453,3170400.0,0.027414364795832924,1.9354884359098992,5.800068665598535,83.69964214500604,77.21721861950984,-0.5452637301530636,-1.2926591967858343,-2.1862812916558525,-1.1457519337569728,11.792785754868769,0.4549999237060547,0.7809573635657134,1.0952498435974114,-0.3312013801020619,2.5217010672968847,0.38202423174767475,1.808475455447148,-0.8400001525878906,98.82350301248752,15.28631402014723,0.7132256118497369,1,-0.4699997901916504,-1.2674999237060547,-3.0949995517730713,-3.237500190734865,0.8000011444091832,3,0.06973921373513114,2.272714662227771,16.049999237060547,3.2608760552634326,16.0,1.0000054495764317,15.850000381469727,0.06973921373513114
5809,2003-01-03,16.75,16.819999694824222,16.600000381469727,16.600000381469727,2571600.0,0.015767145693793116,-1.933331637908062,0.5172418329025341,83.7294423881263,79.26558874405373,-0.7325908401857788,-1.4622356104605778,-2.3489076767157684,-1.4327973430351086,13.281026985583816,0.32999992370605824,0.8202290647855293,1.250250053405761,-0.252496509299025,2.752996616110547,0.498876772053368,2.001623334758154,-1.0830003738403313,94.01712049062844,11.003986676913513,0.7513732813523927,1,-0.5150003433227539,-1.3675003051757777,-3.069999933242798,-3.5124998092651367,0.25,4,0.053731320509269986,1.9354884359098992,16.489999771118164,2.272714662227771,16.049999237060547,3.2608760552634326,16.0,0.053731320509269986
5810,2003-01-06,18.059999465942386,18.104999542236328,17.0,17.0,6817800.0,0.07820892333984397,-1.0849058471061368,7.066681077781899,88.1333384535061,80.72484954615308,-1.8779434732151792,-2.6049329605858453,-3.5383393239359986,-2.7523598617611214,14.769171336459477,1.3549995422363281,0.8438829526523683,2.3692495346069364,0.5942796126104959,4.144219456603377,1.481764573608718,3.2567344956051567,-2.346879837036136,98.04771848353758,16.473484229123358,0.8874849609982198,1,-1.1824998855590856,-2.034999847412113,-4.156249284744266,-4.822499275207523,-1.6899986267089844,0,-0.050110675861509746,-1.933331637908062,16.75,1.9354884359098992,16.489999771118164,2.272714662227771,16.049999237060547,-0.050110675861509746
5811,2003-01-07,17.934999465942386,18.059999465942386,17.375,18.059999465942386,6824200.0,-0.006921373405117004,9.959991455078182,-0.11792458771558859,84.12256763186147,82.54743485087393,-1.641852903643791,-2.3121922787291282,-3.301248358079171,-2.6483650075111917,16.07945382564928,0.6849994659423864,0.8855077516954033,2.062499570846562,0.1481893770951963,3.9768097645979257,1.1053444739708809,3.0196546677222447,-2.078367042236332,92.29024570630307,12.361100734569277,0.9571550968756822,1,-1.0574998855590856,-1.909999847412113,-3.993749380111698,-4.697499275207523,-1.394998550415039,1,-0.05157509141927075,-1.0849058471061368,18.059999465942386,-1.933331637908062,16.75,1.9354884359098992,16.489999771118164,-0.05157509141927075
5812,2003-01-08,18.184999465942386,18.350000381469727,17.809999465942386,17.934999465942386,3614400.0,0.013939225394165033,-1.1600036621093608,-2.0,84.21052909658745,83.60112876998656,-1.7112434974524113,-2.38395427345767,-3.4324905885743817,-2.9137387040379323,18.207901585929694,0.5400009155273402,0.961196736719117,2.1217495918273954,0.0816665900784912,4.1618325935763,1.1017080909529433,3.1417910927018475,-2.1934650151245147,92.84160981858277,14.092192291812879,1.0200415008744521,1,-1.1849994659423864,-2.0374994277954137,-4.203749179840091,-5.139999389648441,-1.3149986267089844,2,-0.04784157038410375,9.959991455078182,17.934999465942386,-1.0849058471061368,18.059999465942386,-1.933331637908062,16.75,-0.04784157038410375
5813,2003-01-09,18.065000534057614,18.149999618530273,17.875,18.0,4324200.0,-0.006598786659824274,1.34043520254531,0.26000213623045454,81.0959161811197,83.38619694975041,-1.4182294521164636,-2.094504668041685,-3.2139568110624737,-2.8089294602239736,20.389723855527034,0.30999946594238637,0.9790308988283307,1.826000642776485,-0.2700371399419552,3.922038425494925,0.7779817514172649,2.874019534135705,-1.8847888087875937,83.71429443359355,6.268353810353034,1.0480188913592197,1,-1.0650005340576136,-1.917500495910641,-4.082500219345089,-5.100000381469723,-1.0,3,-0.059784106934840486,-1.1600036621093608,18.184999465942386,9.959991455078182,17.934999465942386,-1.0849058471061368,18.059999465942386,-0.059784106934840486
5814,2003-01-10,18.06999969482422,18.1200008392334,17.649999618530273,17.875,3495200.0,0.0002767318360816784,2.186427527704861,2.9999706564161386,82.13298828432505,83.42738404214644,-1.205941847031795,-1.9290524351015748,-3.1452501258008017,-2.8329957375941124,22.773098234966525,0.470001220703125,1.0455010000697698,1.6599997997283928,-0.4481970713316592,3.768196670788443,0.6059013641983668,2.714098235258419,-1.716204877058221,79.25921425735636,2.442364777224739,1.0540984355300254,1,-0.9949994087219238,-1.922499656677246,-3.9549996852874756,-5.189999580383301,-1.0849990844726562,4,-0.04316540080076958,1.34043520254531,18.065000534057614,-1.1600036621093608,18.184999465942386,9.959991455078182,17.934999465942386,-0.04316540080076958
5815,2003-01-13,18.024999618530273,18.155000686645508,17.600000381469727,18.075000762939453,4204600.0,-0.002490319704146704,4.285692228045159,-0.2564165264681717,78.96343644074437,83.05206826041125,-0.9163351912266933,-1.7268622055240286,-3.0392485452899116,-2.807438171487332,24.806879298882418,0.5550003051757812,1.090343146001647,1.4589997291564956,-0.6420188397813931,3.5600182980943824,0.40849044468755125,2.50950901362544,-1.5115083556679778,66.6666014581919,-7.090371265354349,1.0505092844689436,1,-0.8999996185302734,-1.8774995803833008,-3.7024996280670166,-5.1449995040893555,-1.0849990844726598,0,-0.05686544467255028,2.186427527704861,18.06999969482422,1.34043520254531,18.065000534057614,-1.1600036621093608,18.184999465942386,-0.05686544467255028
5816,2003-01-14,18.200000762939453,18.225000381469727,17.80500030517578,18.0,3108400.0,0.009708801559655589,2.3600006103515625,-3.9999237078008774,86.00313837629056,83.56566655528522,-0.8341697584220675,-1.7555974319708056,-3.1555985803644226,-3.011280583061339,26.660757419459678,0.4200000762939453,1.1436987796569102,1.4840008258819566,-0.6346793853621513,3.6026810371260662,0.42466072025990087,2.5433409315040105,-1.539588770588562,80.00005086263022,4.900790197593267,1.0593401056220546,1,-1.0025005340576172,-2.0525007247924805,-3.856250524520874,-5.320000648498535,-0.9600009918212891,1,-0.10054944214246786,4.285692228045159,18.024999618530273,2.186427527704861,18.06999969482422,1.34043520254531,18.065000534057614,-0.10054944214246786
5817,2003-01-15,18.13999938964844,18.225000381469727,17.950000762939453,18.200000762939453,2362200.0,-0.0032967786140533084,3.99996532112637,-0.3000057220240529,83.80951458274164,83.57787460392251,-0.4989995963371108,-1.5668234645369274,-3.0375623824376667,-2.985552316669075,28.175552332397096,0.27499961853027344,1.2160858927841502,1.2912494659423857,-0.835363323883211,3.4178622557679805,0.2279430710295891,2.354555860855184,-1.3444203261680414,86.39984130859432,10.77360946193653,1.0633063949127977,1,-0.6649990081787145,-1.8349990844726598,-3.8412492275238073,-5.259999275207523,-0.8400001525878942,2,-0.08820278544409044,2.3600006103515625,18.200000762939453,4.285692228045159,18.024999618530273,2.186427527704861,18.06999969482422,-0.08820278544409044
5818,2003-01-16,18.1200008392334,18.309999465942386,18.045000076293945,18.174999237060547,1721600.0,-0.001102455958540749,-1.5853608611915233,0.9166189840422693,86.98521191066169,83.93962677309312,-0.24973197216630183,-1.4307662047513467,-2.9809702159951534,-2.994542927812594,29.395102495818293,0.26499938964844105,1.2859545280955516,1.151000881195067,-0.9776645386775371,3.2796663010676728,0.08666817125876491,2.215333591131369,-1.2000680703138542,73.23959553411167,-5.209126575259731,1.0643327099363027,1,-0.44500064849853516,-1.8150005340576172,-3.8212506771087646,-5.2400007247924805,-0.6200008392333984,3,-0.06898454426632794,3.99996532112637,18.13999938964844,2.3600006103515625,18.200000762939453,4.285692228045159,18.024999618530273,-0.06898454426632794
5819,2003-01-17,18.13500022888184,18.174999237060547,17.950000762939453,18.06999969482422,1913000.0,0.000827780847336701,2.1034582549558674,-1.1818623200971687,87.76862109623747,83.89910262228548,-0.053203353159538835,-1.329641530929134,-2.9534503144007225,-3.042650526831366,30.455876358511436,0.22499847412109375,1.3753128722503227,1.0490002632141149,-1.0651515067166848,3.1631520331449146,-0.008075621751284956,2.1060761481795147,-1.100662050958281,75.35218834957729,-7.99052052212042,1.0570758849653994,1,-0.2725000381469762,-1.7750000953674352,-3.8362500667572057,-5.2550001144409215,-0.8850002288818395,4,-0.059001912397009026,-1.5853608611915233,18.1200008392334,3.99996532112637,18.13999938964844,2.3600006103515625,18.200000762939453,-0.059001912397009026
5820,2003-01-21,17.829999923706055,18.31999969482422,17.75,18.200000762939453,2528800.0,-0.016818323756623954,-1.1509394579538135,-5.692273834325814,78.77359820301258,83.30477268574671,0.24109414239671878,-0.907342988229459,-2.6095653522676567,-2.7713512458370904,31.647295116899215,0.5699996948242188,1.4165480620012545,0.6399999618530288,-1.4007996311908428,2.6807995548968986,-0.38039983466890703,1.6603997583749646,-0.6904087694988021,14.035081848723749,-68.69144526408395,1.020399796521935,1,0.14500045776367188,-1.2749996185302734,-3.53374981880188,-4.949999809265137,-0.4099998474121094,1,-0.04739199758666379,2.1034582549558674,18.13500022888184,-1.5853608611915233,18.1200008392334,3.99996532112637,18.13999938964844,-0.04739199758666379
5821,2003-01-22,17.924999237060547,18.5,17.379999160766598,17.979999542236328,3322200.0,0.005328060222153264,1.0456613528051122,0.1486491362823282,79.06978119595823,82.73357847456569,0.16151181141313486,-0.9070832499212536,-2.640240692562461,-2.898883255603174,32.25365430177586,1.120000839233402,1.4506041537747905,0.6449993133544929,-1.3564264049634147,2.6464250316724005,-0.3557135458044627,1.6457121725134485,-0.688575344672298,48.66068463546694,-33.70790685795,1.000712859158954,1,0.015000343322753906,-1.2224993705749512,-3.628749132156372,-5.044999122619629,-0.6099987030029332,2,-0.054951115477116175,-1.1509394579538135,17.829999923706055,2.1034582549558674,18.13500022888184,-1.5853608611915233,18.1200008392334,-0.054951115477116175
5822,2003-01-23,17.875,18.149999618530273,17.799999237060547,17.81999969482422,2322200.0,-0.0027893578347926162,-6.368334404111789,-1.0,74.42683611923108,81.9925695788003,0.18205864404685812,-0.7382021349378576,-2.509536876298842,-2.875411385554708,33.0105123150291,0.35000038146972656,1.3246548511491518,0.4955000877380371,-1.4094571180812352,2.4004572935573094,-0.45697851517159904,1.4479786906476733,-0.5122184968505756,44.19647038588036,-34.59981647794149,0.9524786029096359,1,0.06499958038330078,-1.0875000953674316,-3.523750066757202,-4.994999885559082,-0.5200004577636719,3,-0.03552448832905375,1.0456613528051122,17.924999237060547,-1.1509394579538135,17.829999923706055,2.1034582549558674,18.13500022888184,-0.03552448832905375
5823,2003-01-24,17.5,17.8799991607666,17.399999618530273,17.8799991607666,2732400.0,-0.020979020979020935,1.5263189595892164,-6.909037314468026,62.71187755714285,79.83466838689115,0.5235408865351765,-0.25913774954904767,-2.055075167354932,-2.5273927767516717,33.47062318713745,0.4799995422363281,1.2193136367332897,0.04600009918213033,-1.7466797655944504,1.8386799639587093,-0.85033983320616,0.9423400315704207,1.0,10.714352617408574,-63.42374020689763,0.8963399323882896,1,0.4399995803833008,-0.570000171661377,-2.9987499713897705,-4.682499885559082,-0.30999946594238637,4,-0.01142861502511161,-6.368334404111789,17.875,1.0456613528051122,17.924999237060547,-1.1509394579538135,17.829999923706055,-0.01142861502511161
5824,2003-01-27,17.100000381469727,17.424999237060547,16.930000305175778,17.375,3024800.0,-0.02285712105887272,1.6400077311591332,0.723684804922978,26.47057723557485,74.00212847520567,0.862139384005399,0.25016758421334373,-1.5658895485013247,-2.1440410661611473,33.43455188172046,0.5699996948242223,1.0775114254254632,-0.41524953842163015,-2.058232953763415,1.227733876920155,-1.2367412460925244,0.40624216924926415,1.3779996109008792,10.828032441941469,-57.795315376546164,0.821491707670893,1,0.6149997711181641,-0.08000040054321289,-2.4487502574920654,-4.200000286102295,0.0,0,0.02339179003549785,1.5263189595892164,17.5,-6.368334404111789,17.875,1.0456613528051122,17.924999237060547,0.02339179003549785
5825,2003-01-28,17.899999618530273,17.96500015258789,17.40999984741211,17.5,5098200.0,0.0467835800709957,1.0943380609127191,-1.4545460850748029,49.35543472151964,69.93016140245332,0.04754397679290179,-0.4093646219854712,-2.277173573355066,-2.956923759930472,34.12025309249308,0.8649997711181641,0.9692659757021147,0.2822497367858894,-1.1677575482383098,1.7322570218100886,-0.4427539057262102,1.007253379297989,0.5160803863525381,61.78340776448986,-3.687352572399469,0.7250036425120997,1,-0.1849994659423828,-0.8799996376037598,-3.201249361038208,-4.9524993896484375,-0.8249988555908203,1,-0.03631282862472174,1.6400077311591332,17.100000381469727,1.5263189595892164,17.5,-6.368334404111789,17.875,-0.03631282862472174
5826,2003-01-29,17.69499969482422,17.899999618530273,17.495000839233402,17.75,3764200.0,-0.011452509948315148,1.2816862058219678,-0.1375008940705243,40.82396147578985,65.15398883501425,0.1937511950746469,-0.07469847878369507,-1.9965842085239078,-2.765092310146457,34.76906144050885,0.40499877929687145,0.8468748165805096,-0.007500171661376953,-1.2414222033980487,1.2264218600752947,-0.624461187529711,0.6094608442069571,0.6616371220703101,62.7049032958066,0.6676049567705604,0.6169610158683358,1,0.020000457763671875,-0.619999885559082,-2.8512496948242188,-4.734999656677246,-0.6599998474121094,2,-0.015541092018821034,1.0943380609127191,17.899999618530273,1.6400077311591332,17.100000381469727,1.5263189595892164,17.5,-0.015541092018821034
5827,2003-01-30,17.520000457763672,17.899999618530273,17.479999542236328,17.899999618530273,2534000.0,-0.009889756432814978,1.2105315993153607,6.909037314468026,39.99998600109341,59.93340817839555,0.3034676677737487,0.22775323698070338,-1.7633954732572654,-2.6100811784696596,35.382464679540846,0.4200000762939453,0.7435529769744136,-0.25599946975707866,-1.2213659975222555,0.7093670580080982,-0.7386827336396671,0.22668379412550976,0.7795708986621079,57.004854064772616,-2.195833925657759,0.4826832638825876,1,0.19499969482421875,-0.44500064849853516,-2.447500705718994,-4.450000762939453,-0.875,3,-0.011700908581609992,1.2816862058219678,17.69499969482422,1.0943380609127191,17.899999618530273,1.6400077311591332,17.100000381469727,-0.011700908581609992
5828,2003-01-31,17.639999389648438,17.844999313354492,17.319999694824222,17.5,2907400.0,0.0068492539240538886,-1.0999984741211093,-0.3684202601026959,42.429562330084586,54.89573498215635,0.12093807908708953,0.20904466066453153,-1.8137453207154657,-2.749254000713318,35.2399879323596,0.5249996185302699,0.5970969360813889,-0.19350051879882812,-0.9509553038753289,0.5639542662776726,-0.5722279113370767,0.18522687373942048,0.6047891247273434,68.59895547307792,11.4424914670482,0.3787273925382499,1,0.07500076293945312,-0.5649995803833008,-2.487499475479126,-4.554999351501465,-0.904998779296875,4,-0.016156454493947092,1.2105315993153607,17.520000457763672,1.2816862058219678,17.69499969482422,1.0943380609127191,17.899999618530273,-0.016156454493947092
5829,2003-02-03,17.649999618530273,17.799999237060547,17.625,17.639999389648438,2292200.0,0.0005669064188122963,-7.750178818368223,0.07143051771117166,43.31549965796879,50.95594625492925,0.03900762539448266,0.28451447777852223,-1.7477085725282038,-2.7720180976930546,34.64193674268533,0.17499923706054688,0.4584028415839363,-0.22850027084350444,-0.7987180793571866,0.34171753767017776,-0.5136091751003455,0.05660863341333666,0.542197367477506,51.16274255838822,-4.5928519539537405,0.28510890425684104,2,0.06500053405761719,-0.5749998092651367,-2.388749599456787,-4.297499656677246,-0.8899993896484375,0,-0.0260622716382225,-1.0999984741211093,17.639999389648438,1.2105315993153607,17.520000457763672,1.2816862058219678,17.69499969482422,-0.0260622716382225
5830,2003-02-04,17.155000686645508,17.600000381469727,17.149999618530273,17.600000381469727,3571000.0,-0.02804526586873568,1.022476726044542,-44.498950982262066,33.279968164004245,45.868189251378816,0.4785090035496431,0.7465108402069802,-1.191173001573402,-2.290635441124765,32.652823385488986,0.5,0.2928072010038889,-0.6782492637634263,-1.3261629225615685,-0.03033560496528409,-1.0022060931624992,-0.3542924343643534,0.9867084321289923,0.66680908203125,-49.873048574843,0.32395682939907156,2,0.38499927520751953,-0.0800008773803711,-1.8475005626678467,-3.7925004959106463,-0.07000160217285512,1,-0.0032060800334795525,-7.750178818368223,17.649999618530273,-1.0999984741211093,17.639999389648438,1.2105315993153607,17.520000457763672,-0.0032060800334795525
5831,2003-02-05,17.010000228881836,17.459999084472653,16.975000381469727,17.15999984741211,2484400.0,-0.008452372600401548,-3.4090928794985067,0.3370780256142095,32.39873057070247,41.19839974598674,0.5364845066968371,0.8629008962484761,-0.9827954258961284,-2.153686135842271,30.667870020713583,0.48499870300292613,0.10877382760483201,-0.776999759674073,-1.5194875380071977,-0.03451198134094824,-1.1482436488406336,-0.4057558705075124,1.0832405373487148,3.7837704086472046,-40.47597416729433,0.37124388916656226,2,0.4375,0.1399998664855957,-1.6600000858306903,-3.6475000381469744,0.125,2,0.003821312944326083,1.022476726044542,17.155000686645508,-7.750178818368223,17.649999618530273,-1.0999984741211093,17.639999389648438,0.003821312944326083
5832,2003-02-06,17.315000534057614,17.459999084472653,17.059999465942386,17.059999465942386,3659400.0,0.017930646741433076,-2.1372387691295365,-1.7000114441208534,38.48352747022454,38.50636084744026,0.16058137873542222,0.5158273006621421,-1.226660135335372,-2.468638383047473,28.335236245790618,0.44999885559081676,-0.026818859244933435,-0.428499507904057,-1.174739694100598,0.3177406782924841,-0.8016196010023293,-0.05537941480578468,0.7317106137307476,39.08052528884268,-1.4509434448861853,0.3731200930982713,2,0.1324996948242223,-0.11500072479247692,-1.8937504291534406,-3.952500343322752,0.10000038146973367,3,-0.01617098920065052,-3.4090928794985067,17.010000228881836,1.022476726044542,17.155000686645508,-7.750178818368223,17.649999618530273,-0.01617098920065052
5833,2003-02-07,16.985000610351562,17.379999160766598,16.950000762939453,17.375,1643800.0,-0.019058614699835608,1.1500042915590007,-1.5294029649797725,34.90812426315428,39.44386607272686,0.45801091908255387,0.8018806218377534,-0.8434180160417455,-2.150211196282415,25.949080620271243,0.4299983978271449,-0.18934196765479072,-0.704499435424804,-1.5069682973456224,0.09796942649601448,-1.1057338663852114,-0.3032650044643965,1.0170421037322939,4.117636499088959,-30.686976477809637,0.4012344309604086,2,0.4724998474121094,0.28749942779541016,-1.5187504291534424,-3.622500419616701,0.6199989318847656,4,-0.020017670907864216,-2.1372387691295365,17.315000534057614,-3.4090928794985067,17.010000228881836,1.022476726044542,17.155000686645508,-0.020017670907864216
5834,2003-02-10,17.290000915527347,17.405000686645508,17.135000228881836,17.325000762939453,3276200.0,0.017957038222883526,1.7692397981141672,0.08974333894126402,42.91339075410447,38.728083409680735,0.20427858229821538,0.4589807743899499,-1.0786062295828494,-2.452114930478759,23.99094331073817,0.4200000762939453,-0.3199301372444623,-0.36049919128417685,-1.1609190772168638,0.43992069464851014,-0.7607091342505186,0.03971075168216487,0.6691601022001876,52.30774648094025,14.261418279556722,0.4002099429663429,2,0.13499927520751598,0.259999275207516,-1.6687510013580358,-3.7725009918212926,0.4899997711181605,0,-0.03209949541861301,1.1500042915590007,16.985000610351562,-2.1372387691295365,17.315000534057614,-3.4090928794985067,17.010000228881836,-0.03209949541861301
5835,2003-02-11,17.0,17.489999771118164,16.940000534057614,17.424999237060547,2223200.0,-0.016772753046352396,-1.0183526052019913,12.14288828337998,38.45193668645929,38.464525099755114,0.39469531000090186,0.7043672828199838,-0.7331352605560468,-2.1668197040608526,22.18632950807483,0.5499992370605504,-0.3966512461256997,-0.5992501258850105,-1.4294132378624447,0.23091298609242372,-1.0143316818737276,-0.18416856989629338,0.9179945892254651,10.909008940276205,-24.729123159757673,0.41508155598871754,2,0.4200000762939453,0.7150001525878906,-1.1912503242492658,-2.9175000190734863,1.2999992370605469,1,-0.014117633595186141,1.7692397981141672,17.290000915527347,1.1500042915590007,16.985000610351562,-2.1372387691295365,17.315000534057614,-0.014117633595186141
5836,2003-02-12,16.370000839233402,17.120000839233402,16.364999771118164,17.0,3871600.0,-0.03705877416274106,-1.3593735564529459,1.4823536275592093,33.58778530687535,37.75205835595311,0.9129882942713969,1.2545598831516962,-0.06012943476111232,-1.5390900639621172,20.54556830749884,0.7550010681152379,-0.3543959587751644,-1.1377492904663065,-2.0843519425128534,-0.19114663841975954,-1.6110506164895781,-0.6644479644430348,1.5084739786300752,0.4445393880211491,-32.701929407440936,0.473301326023273,2,0.7349987030029261,1.06249904632568,0.08124876022338512,-1.435000896453861,2.079999923706051,2,0.0436773493331557,-1.0183526052019913,17.0,1.7692397981141672,17.290000915527347,1.1500042915590007,16.985000610351562,0.0436773493331557
5837,2003-02-13,16.540000915527347,16.629999160766598,16.065000534057614,16.274999618530273,3747000.0,0.010384854464180027,1.5393322960734546,-0.42063753969864653,39.04109946960001,37.37556248256593,0.6586168143934756,1.0103469478424678,-0.17765195465284123,-1.705364514248176,18.963728036028947,0.5649986267089844,-0.42888283579799946,-0.8877492904663065,-1.8787687993356776,0.10327021840306472,-1.383259044900992,-0.3922395360316209,1.2476653995314102,33.33337794969992,-2.541109014883986,0.49550975443468476,2,0.39249897003173473,0.7424993515014613,-0.0887513160705602,-1.6050009727478063,1.5349998474121058,3,0.03597335431801074,-1.3593735564529459,16.370000839233402,-1.0183526052019913,17.0,1.7692397981141672,17.290000915527347,0.03597335431801074
5838,2003-02-14,16.870000839233402,16.924999237060547,16.524999618530273,16.549999237060547,2514200.0,0.0199516266892259,-1.16215519596674,1.2075473056133328,47.331790341995365,37.82181700301334,0.2323391499167542,0.6133451154379834,-0.45380388073183653,-2.0268878011257776,16.94253041077006,0.39999961853027344,-0.458866239554073,-0.4952493667602518,-1.4597581683854486,0.46925943486494504,-0.9775037675728484,-0.012994965947655146,0.779852213345265,56.49127973123137,16.727801680890522,0.48225440081259785,2,-0.037500381469730115,0.4124994277954066,-0.29625082015991566,-1.8125004768371618,1.4299983978271449,4,0.0323058713207931,1.5393322960734546,16.540000915527347,-1.3593735564529459,16.370000839233402,-1.0183526052019913,17.0,0.0323058713207931
5839,2003-02-18,17.065000534057614,17.104999542236328,16.870000839233402,16.875,2098400.0,0.01155896177377258,-1.3500004768399347,0.5937486961549059,38.73145031675896,38.4275372422083,-0.06075877513508132,0.3521273388818891,-0.5843258908313409,-2.2054048476652355,14.945077461560963,0.23499870300292613,-0.471794639097066,-0.24674968719482848,-1.1481178443956885,0.6546184700060316,-0.6974337657952603,0.20393439140560332,0.45806431703936923,70.17547616816783,31.82602197609171,0.45068407860043014,2,-0.287500381469723,0.21749973297119496,-0.4912505149841273,-2.0075001716613734,1.0149993896484375,1,0.03164365609605513,-1.16215519596674,16.870000839233402,1.5393322960734546,16.540000915527347,-1.3593735564529459,16.370000839233402,0.03164365609605513
5840,2003-02-19,16.985000610351562,17.239999771118164,16.825000762939453,17.065000534057614,3008800.0,-0.0046879531908827765,-1.074997019764919,-0.42105104652912634,40.08380617491139,39.281434531564855,-0.008280061332680333,0.38533236769899304,-0.4262309555891264,-2.116405350106829,13.309962294633982,0.41499900817871094,-0.5069925246082434,-0.2844996452331543,-1.1624983261489206,0.593499035682612,-0.7234989856910374,0.15449969522472884,0.4214190953822694,78.29792967316958,41.251780986943714,0.43899934045788225,2,-0.20750045776367188,0.2974996566772461,-0.3737504482269287,-1.6850004196166992,1.2349987030029261,2,0.04680600810867386,-1.3500004768399347,17.065000534057614,-1.16215519596674,16.870000839233402,1.5393322960734546,16.540000915527347,0.04680600810867386
5841,2003-02-20,16.940000534057614,17.254999160766598,16.829999923706055,17.049999237060547,1833600.0,-0.0026494009229839355,-1.5757535473802635,1.3749850988247008,41.59420121594889,39.627064947756445,0.02877202987028582,0.3718185103302538,-0.30398291140770084,-2.070320084633593,12.552299660171624,0.4249992370605433,-0.5532671102388349,-0.28024978637695597,-1.1127562146184786,0.5522566418645667,-0.6965030004977173,0.13600342774380536,0.3591056379421218,73.52949661966142,37.39661010696642,0.4162532141207621,2,-0.162500381469723,0.34249973297119496,-0.3037505149841273,-1.290000438690182,1.4249992370605504,3,0.08028327391540957,-1.074997019764919,16.985000610351562,-1.3500004768399347,17.065000534057614,-1.16215519596674,16.870000839233402,0.08028327391540957
5842,2003-02-21,17.239999771118164,17.370000839233402,16.924999237060547,17.049999237060547,2024800.0,0.017709517568043065,-1.0227321002050558,-1.7272979487090008,44.49036210733173,40.69175804155393,-0.31624100306795455,0.022985953742207244,-0.523912122116279,-2.3590160347450357,11.657881245479413,0.4450016021728551,-0.5164981744001871,0.05149946212768697,-0.7222269495258544,0.8252258737812284,-0.3353637436990837,0.43836266795445766,-1.1749992370605504,84.61528043627398,50.416730449970345,0.38686320582677,2,-0.46249961853027344,0.04250049591064453,-0.5674996376037598,-1.5349993705749512,1.1049995422363246,4,0.07018567331122472,-1.5757535473802635,16.940000534057614,-1.074997019764919,16.985000610351562,-1.3500004768399347,17.065000534057614,0.07018567331122472
5843,2003-02-24,17.299999237060547,17.430000305175778,17.145000457763672,17.25,2906000.0,0.003480247490658339,-1.1923206713910257,0.26315313958741154,45.24455796398736,40.950776620429814,-0.36527110681106123,-0.055616824891774996,-0.5072963278163201,-2.4108411811228194,11.632261095628971,0.2849998474121058,-0.46030250613036827,0.1214989662170396,-0.6403546733575105,0.8833526057915897,-0.2594278535702337,0.5024257860043129,-1.2088986968994178,78.51220388784196,44.54031572974475,0.3809268197872749,2,-0.5224990844726562,-0.01749897003173828,-0.40999889373779297,-1.594998836517334,1.3200016021728516,0,0.044797778037970915,-1.0227321002050558,17.239999771118164,-1.5757535473802635,16.940000534057614,-1.074997019764919,16.985000610351562,0.044797778037970915
5844,2003-02-25,17.5,17.59000015258789,17.274999618530273,17.274999618530273,3759800.0,0.01156073825199977,-1.8,4.5000762951094835,55.09600132979099,42.80011713635555,-0.5949122323093157,-0.2362255252451959,-0.6300019371405483,-2.6064512876588157,12.3346209299235,0.3150005340576172,-0.44100713716668594,0.30149974822997905,-0.4725802771592704,1.0755797736192285,-0.08554026446464746,0.6885397609246056,-1.355343469238285,88.23526478508028,47.982973251829016,0.3870400126946248,2,-0.6724996566772461,-0.2174997329711914,-0.5099997520446777,-1.794999599456787,1.1900005340576136,1,0.04571424211774544,-1.1923206713910257,17.299999237060547,-1.0227321002050558,17.239999771118164,-1.5757535473802635,16.940000534057614,0.04571424211774544
5845,2003-02-26,17.25,17.479999542236328,17.204999923706055,17.375,3143600.0,-0.014285714285714235,-1.5581341707918597,-0.5555546136565931,53.438392361860686,45.005740142465044,-0.34164835194319565,-0.039440831629427464,-0.31223882031184047,-2.3490788344406575,12.291799424260235,0.2950000762939453,-0.380325227219668,0.08399972915649556,-0.6172210626217058,0.785220520934697,-0.2666106667326069,0.43461012504559804,-1.0186228519287148,55.26315129034606,9.968313175206859,0.35061039588910126,2,-0.4224996566772461,0.032500267028808594,-0.1387498378753662,-1.544999599456787,1.1749992370605469,2,0.04811593760614796,-1.8,17.5,-1.1923206713910257,17.299999237060547,-1.0227321002050558,17.239999771118164,0.04811593760614796
5846,2003-02-27,17.420000076293945,17.495000839233402,17.235000610351562,17.350000381469727,3007000.0,0.009855076886605474,1.3636253294492555,-0.55999755859375,51.564822005405446,46.39726486866565,-0.3878269009465285,-0.2435884387702174,-0.4206134245457598,-2.509206022943518,12.233501596405794,0.2600002288818395,-0.37511543855169904,0.2677497863769531,-0.3997703084109894,0.9352698811648956,-0.0660102610170199,0.6015098337709262,-1.1071055479516652,74.43611394743182,27.183882699128915,0.3337600473939717,2,-0.3625001907348633,-0.13749980926513672,-0.1549997329711914,-1.7149996757507324,1.1599998474121058,3,0.045924181030815525,-1.5581341707918597,17.25,-1.8,17.5,-1.1923206713910257,17.299999237060547,0.045924181030815525
5847,2003-02-28,17.315000534057614,17.46500015258789,17.260000228881836,17.424999237060547,2537800.0,-0.0060275282305665145,1.1578878682929277,-1.5714168937330208,55.27156568989666,47.27946212954357,-0.18029233476562112,-0.1630964743717911,-0.2631257329615586,-2.381990384258218,12.203855948030835,0.2049999237060547,-0.32609927803036953,0.17300024032592276,-0.4768039120433585,0.822804392695204,-0.15190183585871608,0.4979023165105616,-0.9254796682605964,38.20229053440008,-13.906941649938261,0.32490207618464045,2,-0.10750007629394176,-0.20750045776366832,0.006249189376834607,-1.535000324249264,1.2899990081787145,4,0.06064101672969979,1.3636253294492555,17.420000076293945,-1.5581341707918597,17.25,-1.8,17.5,0.06064101672969979
5848,2003-03-03,17.354999542236328,17.53499984741211,17.315000534057614,17.415000915527347,2996800.0,0.0023100783681777592,-2.1428610354222344,0.5454734615318071,51.13435733287879,48.65756290911244,-0.16121257291343838,-0.23773026738425784,-0.2565043457265581,-2.3991554863659346,12.448821888119973,0.21999931335449574,-0.18630647458302363,0.22724924087524556,-0.3881616458716124,0.8426601276221035,-0.08045620249818342,0.5349546842486745,-0.893449919231859,38.960916715795314,-12.581098693957202,0.3077054433734284,3,-0.14749908447265625,-0.3399991989135742,0.008750200271606445,-1.5749993324279785,1.1949996948242188,0,0.0570440678323747,1.1578878682929277,17.315000534057614,1.3636253294492555,17.420000076293945,-1.5581341707918597,17.25,0.0570440678323747
5849,2003-03-04,17.190000534057614,17.424999237060547,17.149999618530273,17.399999618530273,1922400.0,-0.009507289687744502,1.1153953372360872,3.4999046347509486,53.46716814695231,50.1446031282281,0.026130235963893966,-0.11484855510352077,-0.04842006469228366,-2.1964024053089375,12.849538844484265,0.27499961853027344,-0.08741715018175356,0.08525018692016317,-0.4803460875506431,0.6508464613909695,-0.19754795031523997,0.3680483241555663,-0.6607438792781402,10.389842012176375,-44.3797016883665,0.28279813723540287,3,0.01999950408935902,-0.17500019073485973,0.24499917030334828,-1.410000324249264,1.1449985504150426,1,0.08318791511045065,-2.1428610354222344,17.354999542236328,1.1578878682929277,17.315000534057614,1.3636253294492555,17.420000076293945,0.08318791511045065
5850,2003-03-05,17.100000381469727,17.305000305175778,17.0,17.194999694824222,2679800.0,-0.005235610808130842,-1.0677981443765316,0.45237965485922815,66.59092170149594,52.9220165155111,0.1499248001332738,-0.03075708951831757,0.08595858501580977,-2.0515437201329583,13.459319463803926,0.3050003051757777,-0.05488575882028357,-0.001999950408936968,-0.567102112747218,0.5631022119293441,-0.28455103157807926,0.2805511307602053,-0.5070991168217489,18.69166541886814,-41.175421224468835,0.28255108116914135,3,0.1574993133544922,-0.08500003814697266,0.2674996852874756,-1.320000171661377,1.4750003814697266,2,0.09298246298935053,1.1153953372360872,17.190000534057614,-2.1428610354222344,17.354999542236328,1.1578878682929277,17.315000534057614,0.09298246298935053
5851,2003-03-06,17.075000762939453,17.094999313354492,16.674999237060547,16.834999084472653,2545200.0,-0.001461965963308609,2.0000136239782016,-2.526351717629995,63.017050148040106,54.98053740892315,0.21913214168362316,-0.0006725947612764571,0.1438719709774432,-1.9700764728103213,14.024791944405118,0.4250011444091797,0.002969843135709027,-0.030249595642089844,-0.5938696356704085,0.5333704443862288,-0.3120596156562492,0.2515604243720695,-0.4222735650150824,46.51177232483455,-16.02130899460535,0.2818100200141602,3,0.057498931884765625,-0.09250068664550781,0.292499303817749,-1.2950005531311035,1.3199996948242188,3,0.07906286464427037,-1.0677981443765316,17.100000381469727,1.1153953372360872,17.190000534057614,-2.1428610354222344,17.354999542236328,0.07906286464427037
5852,2003-03-07,17.03499984741211,17.129999160766598,16.854999542236328,17.03499984741211,1589800.0,-0.0023426596626668905,1.8947537494730364,0.0,54.67419953380647,56.02827536112527,0.2536720774826904,0.01820942465754527,0.22473754407229052,-1.8784565816320544,14.583129261743775,0.2749996185302699,0.06138303519626831,-0.05625047683715678,-0.6117854658737549,0.49928451219944137,-0.3340179713554541,0.22151701768114052,-0.3600006103515625,41.86050637852416,-20.551289195408295,0.2777674945182989,3,0.09749984741210938,-0.05249977111816406,0.3600001335144043,-1.1475000381469727,1.5300006866455043,4,0.0906956319420602,2.0000136239782016,17.075000762939453,-1.0677981443765316,17.100000381469727,1.1153953372360872,17.190000534057614,0.0906956319420602
5853,2003-03-10,16.645000457763672,17.0,16.594999313354492,16.985000610351562,2286800.0,-0.022894006054698268,1.1891992205623085,-100.0,39.285696908241945,54.271574869842034,0.6045655232532425,0.40204382482174594,0.6478825648843802,-1.4321153067529426,15.144193227003298,0.4400005340576172,0.10880022953147162,-0.4292498588562026,-1.018274168184881,0.15977445047247585,-0.7237620135205418,-0.13473770419186337,0.9449996948242188,6.024234819916399,-53.11676301510427,0.2945121546643384,3,0.4199991226196289,0.3099994659423828,0.7499995231628418,-0.5200004577636719,2.3099994659423793,0,0.11775302076116567,1.8947537494730364,17.03499984741211,2.0000136239782016,17.075000762939453,-1.0677981443765316,17.100000381469727,0.11775302076116567
5854,2003-03-11,16.735000610351562,16.975000381469727,16.690000534057614,16.770000457763672,1799000.0,0.005407038156368005,-3.5599975585935475,0.10294068148414097,43.654813980012555,53.184510605192244,0.4410159279639707,0.2828335686594059,0.5971093709357014,-1.461804142023869,15.796450575675253,0.3299999237060547,0.12580248536814054,-0.3114996910095229,-0.9099453181386856,0.2869459361196398,-0.6107225045741025,-0.012276877444943324,0.8350995254516604,19.718464989455967,-35.470906483560725,0.29922281356458075,3,0.3299989700317383,0.19749927520751953,0.6599993705749512,-0.5350008010864258,2.109998703002926,1,0.10845524711760701,1.1891992205623085,16.645000457763672,1.8947537494730364,17.03499984741211,2.0000136239782016,17.075000762939453,0.10845524711760701
5855,2003-03-12,16.760000228881836,16.899999618530273,16.5,16.745000839233402,2822200.0,0.0014938522628322737,1.7118786530802255,-0.4285558583105252,45.38460033647651,52.49781930864459,0.37906281517633644,0.2518440443800145,0.6132419194367955,-1.417192357139637,16.233409265749607,0.39999961853027344,0.13488961774800856,-0.27450008392333913,-0.8863465679353268,0.3373464000886486,-0.5804233259293312,0.03142315808265295,0.7905978904724122,41.269932576650014,-11.120371526067764,0.3059232420059933,3,0.25749969482421875,0.07250022888183594,0.6349997520446777,-0.5375003814697266,2.1749992370605504,2,0.09397367745119056,-3.5599975585935475,16.735000610351562,1.1891992205623085,16.645000457763672,1.8947537494730364,17.03499984741211,0.09397367745119056
5856,2003-03-13,17.084999084472653,17.09000015258789,16.809999465942386,16.924999237060547,2137600.0,0.01939133956757111,2.2940872882306325,10.66709053916811,46.0759251622697,51.47608147224158,0.0017284881063517332,-0.017752633219508596,0.32916412628791747,-1.6608021406394187,15.51373236905797,0.3299999237060547,0.09102302350606806,0.014748859405514736,-0.5111330607043634,0.5406307795153928,-0.24819210064942254,0.277689819460452,0.423575110107425,92.85712123184607,42.70303205172668,0.2629409600549386,3,-0.06749916076659801,-0.2574987411498988,0.22250080108642933,-0.8624992370605433,1.9350013732910192,3,0.08721110671998566,1.7118786530802255,16.760000228881836,-3.5599975585935475,16.735000610351562,1.1891992205623085,16.645000457763672,0.08721110671998566
5857,2003-03-14,17.135000228881836,17.245000839233402,17.03499984741211,17.100000381469727,1931600.0,0.0029266108919272504,-1.5454524437046715,0.21874925494123462,45.801548205489105,50.883547124753846,-0.08547997156859566,-0.02202142830032372,0.3198968941893767,-1.6349235469180456,14.162128264138756,0.21000099182129262,0.0706400571497916,0.035000038146971946,-0.42815801026677747,0.49815808656072136,-0.19657898605990454,0.26657906235384843,0.3332309979150381,85.2348340352535,37.07052641598078,0.23157902420687537,3,-0.1725006103515625,-0.30749988555908203,0.16374993324279785,-0.9125003814697266,2.0849990844726527,4,0.07353371532251551,2.2940872882306325,17.084999084472653,1.7118786530802255,16.760000228881836,-3.5599975585935475,16.735000610351562,0.07353371532251551
5858,2003-03-17,17.415000915527347,17.489999771118164,17.184999465942386,17.235000610351562,3351600.0,0.016340862731565986,-1.178553425702677,5.1428882833788485,47.92178091493134,50.26739298786263,-0.3979199294937992,-0.273100602621664,0.0705388948274468,-1.8504575390017877,13.228813892176566,0.3549995422363281,0.05067690382386303,0.28775072097778676,-0.18250621783225185,0.7580076597878254,0.05262225157276745,0.5228791903828061,-0.9150009155273473,92.42435626968796,47.29103524343139,0.23512846940501977,3,-0.42000102996826527,-0.5875005722045934,-0.09125089645386097,-1.192501068115238,1.764999389648434,0,0.0660350018991338,-1.5454524437046715,17.135000228881836,2.2940872882306325,17.084999084472653,1.7118786530802255,16.760000228881836,0.0660350018991338
5859,2003-03-18,17.604999542236328,17.614999771118164,17.350000381469727,17.46500015258789,2875000.0,0.010910055510796823,2.3124955296473786,0.7777730682829499,58.94206839561449,49.41752039832024,-0.584306280971596,-0.443297687919582,-0.09435932498855237,-1.974309997358727,12.550970652169363,0.2649993896484375,0.027479379348577027,0.45074939727783203,-0.06433097824105971,0.9658297727967238,0.19320920951838616,0.7082895850372779,-1.0851995468139641,99.10311830182643,52.96878455248459,0.257540187759445,3,-0.5474996566772461,-0.7649993896484375,-0.23999929428100586,-1.3824996948242188,1.7450008392333984,1,0.07668278424154029,-1.178553425702677,17.415000915527347,-1.5454524437046715,17.135000228881836,2.2940872882306325,17.084999084472653,0.07668278424154029
5860,2003-03-19,17.780000686645508,17.885000228881836,17.614999771118164,17.774999618530273,2129200.0,0.00994042311613419,1.5116303827114494,0.03572207084468665,59.045251176039805,48.97620940143132,-0.7294108798393779,-0.5857155653595427,-0.283940677323983,-2.0785218921192694,12.152628757859887,0.2800006866455078,0.02099883469523789,0.5860005378723159,0.007157936358655803,1.164843139385976,0.29657923711548406,0.8754218386291477,-1.2163927001953105,90.23260765422896,45.70871907095669,0.28942130075683015,3,-0.5875005722045898,-0.8050003051757812,-0.29250049591064453,-1.5575008392333984,1.4299983978271484,2,0.0598986831034769,2.3124955296473786,17.604999542236328,-1.178553425702677,17.415000915527347,-1.5454524437046715,17.135000228881836,0.0598986831034769
5861,2003-03-20,18.299999237060547,18.32999992370605,17.674999237060547,17.780000686645508,3443000.0,0.029246261548550256,1.2586233545005368,103.97749809305873,70.47817014840862,50.73220613638712,-1.1816306712413969,-1.0525680346957813,-0.8087478792430147,-2.528699070330223,12.105152029385422,0.6550006866455043,0.03275941135672511,1.037999153137207,0.2899817803144735,1.7860165259599405,0.663990466725842,1.412007839548572,-1.657107716064452,97.6833447970628,50.196886563406494,0.3740086864113663,3,-0.8849992752075195,-1.1024990081787145,-0.7324991226196289,-2.0774993896484375,1.3299999237060547,3,0.03469946750576125,1.5116303827114494,17.780000686645508,2.3124955296473786,17.604999542236328,-1.178553425702677,17.415000915527347,0.03469946750576125
5862,2003-03-21,18.450000762939453,18.625,18.2549991607666,18.350000381469727,2742400.0,0.008196805034566879,-1.551705087309678,0.19230896199597255,71.76941324936448,54.341507952067396,-1.2402295434117256,-1.1671097229516576,-0.9699736500416343,-2.6065796091782527,12.5201898230874,0.37000083923339844,0.024360853750096112,1.1275006294250502,0.21036275512253155,2.044638503727569,0.6689316922737909,1.5860695665763096,-1.6721405697265617,87.84727971124869,37.659682480229165,0.45856893715125907,3,-0.8875007629394531,-1.1050004959106445,-1.181251049041748,-2.2275009155273438,1.0549983978271484,4,0.030894291124864193,1.2586233545005368,18.299999237060547,1.5116303827114494,17.780000686645508,2.3124955296473786,17.604999542236328,0.030894291124864193
5863,2003-03-24,18.075000762939453,18.415000915527344,17.915000915527344,18.325000762939453,2218800.0,-0.020325202411550225,1.3255797448590336,-2.4999904632932157,66.23853403654418,56.85081018057091,-0.7163879324261444,-0.7705795914668592,-0.606918331242202,-2.1714453732964696,12.79443254396662,0.5349998474121094,0.023920192509685023,0.7137505531311028,-0.2629402583627787,1.6904413646249843,0.22540514738416206,1.2020959588780435,-1.1124265890478497,56.862792030122655,1.5732564849185735,0.4883454057469416,3,-0.5125007629394531,-0.5125007629394531,-0.9675006866455078,-1.8525009155273438,1.1599998474121058,0,0.06334708171978143,-1.551705087309678,18.450000762939453,1.2586233545005368,18.299999237060547,1.5116303827114494,17.780000686645508,0.06334708171978143
5864,2003-03-25,18.299999237060547,18.450000762939453,18.100000381469727,18.100000381469727,1801200.0,0.012448047835351916,-2.5000238419943352,-0.7999954223632812,70.97901048575389,59.69463353049061,-0.7778442451066283,-0.9829684320279668,-0.8416544206379584,-2.3477233315378463,13.488600248516747,0.375,0.059071362172687714,0.8987490653991692,-0.16363571610769156,1.96113384690603,0.3675566746457406,1.4299414561525978,-1.1711824805581053,67.82171393176226,7.576337684683395,0.5311923907534299,3,-0.5824995040893555,-0.7374992370605469,-1.2424988746643066,-2.0774993896484375,0.7650012969970668,1,0.04808749206574214,1.3255797448590336,18.075000762939453,-1.551705087309678,18.450000762939453,1.2586233545005368,18.299999237060547,0.04808749206574214
5865,2003-03-26,18.07999992370605,18.46999931335449,18.059999465942386,18.350000381469727,1708600.0,-0.012021820903082903,-1.6451485879530081,-1.3500100136376385,66.44844006270833,61.95824629720602,-0.39215083805668627,-0.7352985026077654,-0.6326991934240986,-2.0865741933035338,14.033015505077437,0.40999984741210227,0.16261798354735646,0.6372497558593722,-0.4643778803129095,1.7388773920316538,0.08643593777323133,1.188063573945513,-0.8015648428538533,42.63161698863987,-18.55159927212982,0.5508138180861403,3,-0.24999999999999645,-0.5174999237060511,-1.0499997138977015,-1.8575000762939418,1.1299991607666051,2,0.07024338844705857,-2.5000238419943352,18.299999237060547,1.3255797448590336,18.075000762939453,-1.551705087309678,18.450000762939453,0.07024338844705857
5866,2003-03-27,18.21999931335449,18.290000915527344,17.809999465942386,18.024999618530273,2005800.0,0.007743329106150831,1.865655495963267,-0.7222198674747933,68.77972489415859,64.51137704039152,-0.3958466798381508,-0.8561881686702151,-0.7879852422912812,-2.1869861613734756,14.425552955561127,0.4800014495849574,0.26338864824579034,0.7372491836547823,-0.4177053709544616,1.8922037382640262,0.1597719063501586,1.314726460959406,-0.806907740587512,50.30669677857153,-12.77044744362329,0.5774772773046227,3,-0.31499958038329723,-0.6574993133544886,-1.189999103546139,-1.9974994659423793,1.120000839233402,3,0.054335884106896826,-1.6451485879530081,18.07999992370605,-2.5000238419943352,18.299999237060547,1.3255797448590336,18.075000762939453,0.054335884106896826
5867,2003-03-28,18.364999771118164,18.375,18.09000015258789,18.21999931335449,1408600.0,0.00795831302020944,2.4545244370462846,0.743593254822208,79.55327372700768,68.02598735284444,-0.38892265779284685,-0.9681284530983731,-0.9449682995459909,-2.291712975416729,14.905345192695862,0.2849998474121094,0.3732863924212424,0.8297496795654311,-0.38690835683579294,2.046407715966655,0.2214206613648173,1.438078697766045,-0.8307173556278862,84.09097477097399,13.227080498642266,0.6083290182006126,3,-0.3774995803833008,-0.8024997711181641,-1.3349995613098145,-2.1424999237060547,1.1650009155273438,4,0.068880991310321,1.865655495963267,18.21999931335449,-1.6451485879530081,18.07999992370605,-2.5000238419943352,18.299999237060547,0.068880991310321
5868,2003-03-31,18.34499931335449,18.475000381469727,18.104999542236328,18.200000762939453,2128600.0,-0.0010890529819188588,-1.2089536942671533,0.9999868459129762,78.34506510174418,70.18187587574775,-0.24935063579859928,-0.9171812131763737,-0.9367851918935699,-2.2422434883502014,15.678586029988626,0.37000083923339844,0.46812321864343076,0.7602492332458475,-0.5051126461473814,2.0256111126390763,0.12756829354923482,1.3929301729424601,-0.7016451394132375,80.45099411447454,2.9887643601091725,0.6326809396966142,3,-0.2249994277954066,-0.7824993133544886,-1.314999103546139,-2.1224994659423793,1.0550003051757848,0,0.06323248246554436,2.4545244370462846,18.364999771118164,1.865655495963267,18.21999931335449,-1.6451485879530081,18.07999992370605,0.06323248246554436
5869,2003-04-01,18.6200008392334,18.6200008392334,18.31999969482422,18.5,2725400.0,0.014990544353889357,3.9999841055392196,0.8276002683469245,80.09709576864898,72.520969719371,-0.4081548746875505,-1.1378983492119694,-1.2211357234261158,-2.4834027700474373,16.195510506323664,0.3000011444091797,0.5773994798306283,0.9637507438659654,-0.3675794294390009,2.2950809171709317,0.298085657213484,1.6294158305184467,-0.878482082686272,100.0,17.21779187236089,0.6656650866524827,4,-0.470001220703125,-1.0575008392333984,-1.5900006294250488,-2.2400007247924805,0.8449993133544922,1,0.033028987293186374,-1.2089536942671533,18.34499931335449,2.4545244370462846,18.364999771118164,1.865655495963267,18.21999931335449,0.033028987293186374
5870,2003-04-02,18.690000534057614,18.81999969482422,18.584999084472656,18.684999465942386,1539200.0,0.0037593819371222192,-1.2926684034238929,0.041675276166196845,78.30689396961819,73.3908279217276,-0.37492344924200793,-1.1411805469374485,-1.2900312018049611,-2.5192886281578986,16.53137664171843,0.2350006103515625,0.6732673374480775,0.9542504310607889,-0.426208024075148,2.334708886196726,0.26402120349282043,1.6444796586287573,-0.8601336531651995,87.1287988805184,5.38880181146375,0.6902292275679677,4,-0.37500095367431285,-1.0300006866455043,-1.6350002288818324,-2.3100004196166957,0.9849987030029332,2,0.02006420488413907,3.9999841055392196,18.6200008392334,-1.2089536942671533,18.34499931335449,2.4545244370462846,18.364999771118164,0.02006420488413907
5871,2003-04-03,18.424999237060547,18.774999618530273,18.375,18.76499938964844,2470800.0,-0.014178774180031217,1.2222163353537066,-67.98550724647411,71.14751678935183,73.32172831505953,-0.10094127885847826,-0.8114589881525909,-1.0300448404038818,-2.209712107167597,15.987859089711165,0.39999961853027344,0.7297672452359407,0.6217492103576667,-0.7546886965223507,1.9981871172376842,-0.06646974308234377,1.3099681637976772,-0.47631641849631734,45.89031432080056,-33.944957556582985,0.6882189534400096,4,-0.1099996566772461,-0.7649993896484375,-1.3699989318847656,-1.9899992942810059,1.2450008392333984,3,0.04260514952061101,-1.2926684034238929,18.690000534057614,3.9999841055392196,18.6200008392334,-1.2089536942671533,18.34499931335449,0.04260514952061101
5872,2003-04-04,18.57999992370605,18.59499931335449,18.225000381469727,18.424999237060547,1757000.0,0.008412520654748956,3.000000000000115,-0.4558841678914679,69.91450516874963,73.73016955197124,-0.2632453987212706,-0.8904302280118834,-1.1867508667731848,-2.311039650262245,15.386005939119462,0.3699989318847621,0.7832527041184072,0.6994998931884737,-0.6687907832498965,2.067790569626844,0.015354554969288614,1.3836452314076588,-0.5267590799906223,66.43360560840357,-11.321404577452697,0.6841453382191847,4,-0.26500034332275035,-0.9200000762939418,-1.4099998474121058,-1.9499998092651332,0.9650001525878942,4,0.040904210549116415,1.2222163353537066,18.424999237060547,-1.2926684034238929,18.690000534057614,3.9999841055392196,18.6200008392334,0.040904210549116415
5873,2003-04-07,18.604999542236328,19.049999237060547,18.600000381469727,18.70499992370605,1967600.0,0.0013455123053245366,-7.18189384612717,-0.6451608933735229,68.11592800731975,73.41204927658967,-0.2292685103299803,-0.8021915559480028,-1.2011112672744808,-2.280957330414669,14.562167311329372,0.46999931335449574,0.7629642206604643,0.6264995574951158,-0.6466566995028948,1.8996558144931264,-0.01007857100388776,1.2630776859941193,-0.45974763638784566,46.06056822884516,-27.796335563385092,0.6365781284990052,4,-0.17500019073486328,-0.8299999237060547,-1.4474992752075195,-1.9024996757507324,0.8250007629394531,0,0.04971788052503201,3.000000000000115,18.57999992370605,1.2222163353537066,18.424999237060547,-1.2926684034238929,18.690000534057614,0.04971788052503201
5874,2003-04-08,18.549999237060547,18.86000061035156,18.530000686645508,18.70499992370605,1688800.0,-0.0029562110469780745,-2.384653005330819,1.550000953670698,64.58329871449097,73.20481134900997,-0.15095039763045648,-0.6368983454560535,-1.1229963386510278,-2.1643286771805066,13.62904631055912,0.32999992370605113,0.7224480710625159,0.480749320983886,-0.6722798483672179,1.63377849033499,-0.09576526369166771,1.0572639056594397,-0.3249988555908203,39.393855323359624,-31.053567155606707,0.576514584675552,4,-0.11999988555908203,-0.7749996185302734,-1.438748836517334,-1.7624993324279785,1.4600009918212926,1,0.045822124874891346,-7.18189384612717,18.604999542236328,3.000000000000115,18.57999992370605,1.2222163353537066,18.424999237060547,0.045822124874891346
5875,2003-04-09,18.334999084472656,18.739999771118164,18.315000534057614,18.65999984741211,1659000.0,-0.011590305198414641,-1.328776572396036,2.0967698271088895,50.74946047014656,71.20144863523086,0.11625027308626912,-0.3139496192928206,-0.912693621993597,-1.8940729120570836,12.088812383681743,0.4249992370605504,0.7178255582761892,0.18699922561645366,-0.7914495001849744,1.1654479514178817,-0.30222513728426037,0.6762235885171677,0.7150001525878906,13.333194616876707,-51.452053070074015,0.4892243629007134,4,0.2350006103515625,-0.5599994659423828,-1.222498893737793,-1.4049992561340332,1.6000003814697301,2,0.06163082217288984,-2.384653005330819,18.549999237060547,-7.18189384612717,18.604999542236328,3.000000000000115,18.57999992370605,0.06163082217288984
5876,2003-04-10,18.575000762939453,18.604999542236328,18.325000762939453,18.399999618530273,1093800.0,0.013089811314473732,1.382981486441517,-0.5384637956735566,52.5773163441875,68.20412003713973,-0.0761016458619217,-0.46019507581455343,-1.148091975505551,-2.083089592300695,11.098730551213459,0.279998779296875,0.6833999522807517,0.3525008201599107,-0.5045225405132463,1.2095241808330677,-0.07601086017666958,0.781012500496491,0.460298500061036,42.42434751246714,-18.64050869463579,0.42851168033657877,4,0.002498626708984375,-0.8000011444091797,-1.4387507438659668,-1.5550007820129395,1.0900001525878906,3,0.05921929630903677,-1.328776572396036,18.334999084472656,-2.384653005330819,18.549999237060547,-7.18189384612717,18.604999542236328,0.05921929630903677
5877,2003-04-11,18.395000457763672,18.725000381469727,18.274999618530273,18.674999237060547,2038200.0,-0.009690460176718485,1.3684184108818953,-1.5999825614979672,57.174870249169466,65.85187616463143,0.1213645706583506,-0.1907379682765935,-0.9598434424622724,-1.8610161343390672,10.634841457574712,0.4500007629394531,0.6740580587691518,0.10950050354004048,-0.5797467921789483,0.7987477992590293,-0.23512314431945214,0.4541241513995331,0.6258928306579605,15.483986877434946,-44.20754641905869,0.3446236478594937,4,0.24249935150146484,-0.6200008392333984,-1.3375005722045898,-1.3750004768371582,1.2950000762939418,4,0.06931229066603017,1.382981486441517,18.575000762939453,-1.328776572396036,18.334999084472656,-2.384653005330819,18.549999237060547,0.06931229066603017
5878,2003-04-14,18.565000534057614,18.575000762939453,18.399999618530273,18.48500061035156,1335000.0,0.009241645668032206,2.5000095367065356,-0.28571525885558585,56.091969949023394,63.18463996245081,-0.015808963769782025,-0.2847655977226715,-1.1233183306567476,-1.9831364057048795,10.861268325571736,0.18000030517578125,0.6486816429856397,0.22200059890746715,-0.34196482672951234,0.7859660245444466,-0.059982113911022594,0.5039833117259569,0.42605700756836384,49.57272202641561,-8.714883129927692,0.28198271281848913,4,0.07249927520752308,-0.7900009155273402,-1.5075006484985316,-1.490000724792477,1.0550003051757848,0,0.05278747719066934,1.3684184108818953,18.395000457763672,1.382981486441517,18.575000762939453,-1.328776572396036,18.334999084472656,0.05278747719066934
5879,2003-04-15,18.95499992370605,19.075000762939453,18.530000686645508,18.549999237060547,2605200.0,0.02100723826713513,-1.4494507237245347,5.06251341105782,68.65667635657339,62.11239356100139,-0.39480988968695385,-0.5991598902198803,-1.5024485565704673,-2.320107011546586,11.796234029440253,0.5450000762939453,0.5890858318809755,0.5444999694824197,0.031604143228967985,1.0573957957358715,0.28805205635569564,0.8009478826091438,-0.6800003051757777,84.99991655361625,23.710283497103212,0.25644791312672577,4,-0.3049993515014613,-1.1674995422363246,-1.9450001716613734,-1.8800001144409144,1.0450000762939489,1,0.02505937132058067,2.5000095367065356,18.565000534057614,1.3684184108818953,18.395000457763672,1.382981486441517,18.575000762939453,0.02505937132058067
5880,2003-04-16,18.84499931335449,19.1200008392334,18.809999465942386,19.11000061035156,2276000.0,-0.00580325037163365,1.1754348393486154,-0.6543230807631323,63.49888360673297,61.26254542959929,-0.2911254747506469,-0.4271832305819281,-1.3666751640662511,-2.162288389602846,12.797410958828554,0.3100013732910121,0.5349987990460221,0.3812494277954066,-0.07391841255360276,0.836417268144416,0.15366550762090014,0.6088333479699131,-0.5539996719360332,67.45548773881282,4.579271221509686,0.2275839201745052,4,-0.17249870300292613,-1.0349988937377894,-1.8462495803832972,-1.769999504089352,2.1350002288818395,2,0.061820162269879964,-1.4494507237245347,18.95499992370605,2.5000095367065356,18.565000534057614,1.3684184108818953,18.395000457763672,0.061820162269879964
5881,2003-04-17,18.934999465942386,18.96500015258789,18.84499931335449,18.895000457763672,1579400.0,0.004775810871169295,1.4000076293654986,-0.15093891475994056,62.61057951175385,60.450998134377535,-0.3365679208413326,-0.4924180935471263,-1.4246508326113023,-2.2023440306660085,12.886462341884137,0.12000083923340199,0.4455125578747676,0.4394995689392118,-0.05450554531337559,0.9335046831917992,0.19249701181291812,0.6865021260655055,-0.610839776611332,78.1063779840374,17.173689829837222,0.24700255712629327,4,-0.23749923706055043,-0.9699993133544957,-2.009999275207523,-1.8599996566772496,2.66500091552734,3,0.052812253932124964,1.1754348393486154,18.84499931335449,-1.4494507237245347,18.95499992370605,2.5000095367065356,18.565000534057614,0.052812253932124964
5882,2003-04-21,19.020000457763672,19.25,18.950000762939453,19.0,2000000.0,0.004489093964548108,-4.000031789426837,0.500023842449052,64.51611315427013,60.051018706260905,-0.3940273504469687,-0.5613050250540645,-1.4858119217244656,-2.2399119647790755,12.615578026717595,0.31500053405761363,0.36568171789480886,0.4960005760192878,-0.0499858679504932,1.0419870199890688,0.2230073540343973,0.7689937980041783,-0.6640071224365229,72.94124246878121,13.879438623711692,0.2729932219848901,4,-0.25750064849853516,-0.8775005340576172,-2.0975003242492676,-1.9450006484985352,2.3649997711181676,0,0.033911695175611545,1.4000076293654986,18.934999465942386,1.1754348393486154,18.84499931335449,-1.4494507237245347,18.95499992370605,0.033911695175611545
5883,2003-04-22,19.21999931335449,19.26499938964844,19.0049991607666,19.049999237060547,1911400.0,0.010515186686506084,-1.0000000000000273,8.499809269502016,63.333276819395564,59.91212738458364,-0.556093446703791,-0.7073936728169556,-1.6485168317781707,-2.3934678082330834,13.219738562612408,0.2600002288818395,0.32925772455308433,0.6387495040893505,0.05236996078360079,1.2251290473951002,0.34555973243647387,0.9319392757422271,-0.8103655781469676,93.8775298364339,38.34201612130526,0.29318977165287485,4,-0.44999980926513317,-0.9949998855590749,-2.324999332427975,-2.069999217987057,1.6800003051757848,1,0.024453758454432206,-4.000031789426837,19.020000457763672,1.4000076293654986,18.934999465942386,1.1754348393486154,18.84499931335449,0.024453758454432206
5884,2003-04-23,19.18000030517578,19.229999542236328,18.924999237060547,19.200000762939453,2359400.0,-0.002081113923397271,6.625196700205045,-0.11764969875125066,61.036015330937545,61.05507792467152,-0.4663751245436245,-0.6304082430223019,-1.5807523254372953,-2.3008790383668085,13.693182651606318,0.30500030517578125,0.28876399212843396,0.5547504425048828,-0.07335025003095907,1.1828511350407247,0.2407000962369601,0.8688007887728055,-0.7019373176129875,81.31887940104973,28.54953493703548,0.3140503462679213,4,-0.4100008010864258,-0.8725004196166992,-2.2687501907348633,-1.9800004959106445,2.184999465942383,2,0.022940590566042918,-1.0000000000000273,19.21999931335449,-4.000031789426837,19.020000457763672,1.4000076293654986,18.934999465942386,0.022940590566042918
5885,2003-04-24,19.350000381469727,19.424999237060547,19.05500030517578,19.05500030517578,2688400.0,0.0088634032111079,-1.5084666860634275,-14.74966622162884,71.76471327414731,63.187010916889285,-0.5333427570873361,-0.7382343348788609,-1.7110899967718183,-2.4229142498606215,14.42182886019435,0.3699989318847656,0.26137983731150527,0.6612504959106431,0.008927434157541825,1.3135735576637444,0.33508896503409247,0.9874120267871938,-0.808982481740081,87.06916112822984,32.04872061217553,0.32616153087655064,4,-0.5000009536743164,-0.8300008773803711,-2.4012503623962402,-2.077500343322754,2.20999908447266,3,0.03359171088971857,6.625196700205045,19.18000030517578,-1.0000000000000273,19.21999931335449,-4.000031789426837,19.020000457763672,0.03359171088971857
5886,2003-04-25,19.209999084472656,19.475000381469727,19.13500022888184,19.375,1151600.0,-0.0072352090044990325,-1.1587405389040528,-0.5593249927262147,64.92887225208803,64.04856669499135,-0.32832085867905647,-0.5483774974460971,-1.5119255060101793,-2.2383888443503324,15.848835175770063,0.3400001525878871,0.25058818471481104,0.4717492103576646,-0.1810527167770246,1.1245511374923538,0.14534824679032,0.7981501739250092,-0.5805830510099206,51.81804625484205,-1.686055319486222,0.3264009635673445,4,-0.27249908447265625,-0.6349992752075195,-2.126248836517334,-1.9274988174438477,2.595001220703125,4,0.09213953889224036,-1.5084666860634275,19.350000381469727,6.625196700205045,19.18000030517578,-1.0000000000000273,19.21999931335449,0.09213953889224036
5887,2003-04-28,19.6299991607666,19.674999237060547,19.200000762939453,19.200000762939453,1898400.0,0.02186361771528822,-1.2093034602981685,-2.6060364359365606,70.45904992069862,65.64490891406638,-0.6199027767511183,-0.915696020027589,-1.8721425831124066,-2.6076972503634295,17.2858910474038,0.47499847412109375,0.3165263515274326,0.8284993171691895,0.08864098515348573,1.5683576491848932,0.4585701511613358,1.198428483177043,-0.8991130055430254,93.99998982747397,37.920382718931414,0.36992916600785203,4,-0.5274991989135742,-0.8874998092651367,-2.32374906539917,-2.347498893737793,2.285001754760742,0,0.10035666352143591,-1.1587405389040528,19.209999084472656,-1.5084666860634275,19.350000381469727,6.625196700205045,19.18000030517578,0.10035666352143591
5888,2003-04-29,19.5049991607666,19.709999084472656,19.40999984741211,19.63500022888184,1935800.0,-0.006367804653289566,1.1428610354223434,-0.3023291918578171,68.54366860907399,65.63235249767756,-0.3883843866903298,-0.7371288677768533,-1.69821801040775,-2.433974198013509,18.59918939723732,0.2999992370605469,0.3627188291409631,0.6454993247985854,-0.12491993798836276,1.4159185875855336,0.2602896934051131,1.0307089561920577,-0.6419371740858502,73.88535496129418,15.046763563978928,0.3852096313934734,4,-0.24499988555908203,-0.744999885559082,-2.0512490272521973,-2.159998893737793,2.0,1,0.0963856010769164,-1.2093034602981685,19.6299991607666,-1.1587405389040528,19.209999084472656,-1.5084666860634275,19.350000381469727,0.0963856010769164
5889,2003-04-30,19.23500061035156,19.34000015258789,19.125,19.200000762939453,5431800.0,-0.013842530737357417,-1.324308720127018,-0.2692273834325778,67.11028821984246,66.03361967691194,-0.08324494714340958,-0.44132043518497355,-1.3877099601041607,-2.112735363043466,19.30736276233968,0.37999916076660156,0.41001313325707756,0.34475078582763174,-0.4344623893081412,1.1239639609634047,-0.04485580174025472,0.7343573733955182,-0.23642868802410177,27.481013837766778,-35.58057537293135,0.38960658756788663,4,0.04249858856201527,-0.4750013351440394,-1.672500610351559,-1.8900003433227504,2.189998626708988,2,0.08656090227949731,1.1428610354223434,19.5049991607666,-1.2093034602981685,19.6299991607666,-1.1587405389040528,19.209999084472656,0.08656090227949731
5890,2003-05-01,19.065000534057614,19.25,18.86000061035156,19.2450008392334,1524800.0,-0.008838059313731272,3.1052864055253653,-5.14288828337937,59.570310026173836,65.69581195629195,0.13549265233278263,-0.2548522360430354,-1.1757615502994199,-1.8854168143159775,19.34453021359608,0.38999938964844105,0.4498343284267854,0.15600070953368927,-0.6209676703146627,0.9329690893820413,-0.2324834803904885,0.544484899457867,0.6449985504150426,24.117681377960785,-39.83781153558734,0.388484189924176,5,0.21999931335449574,-0.3050012588500941,-1.425000667572018,-1.720000267028805,2.1350002288818395,3,0.12063987267935516,-1.324308720127018,19.23500061035156,1.1428610354223434,19.5049991607666,-1.2093034602981685,19.6299991607666,0.12063987267935516
5891,2003-05-02,19.209999084472656,19.21500015258789,18.98500061035156,19.0,1560200.0,0.007605483679689273,1.090893327784746,-1.166659602424425,66.13860129654502,65.8760884165447,0.037554319972915806,-0.35629248430708316,-1.2748112787048527,-1.9726298599709509,19.963343985710427,0.22999954223633168,0.42911751453542735,0.261749267578125,-0.49121149863297475,1.0147100337892248,-0.1147311155274231,0.6382296506836731,0.48300003051757656,41.17636499088984,-27.716186683711683,0.37648038310554927,5,0.07500076293945312,-0.4499998092651367,-1.513749122619629,-1.8649988174438477,2.2150001525878906,4,0.12233214437627038,3.1052864055253653,19.065000534057614,-1.324308720127018,19.23500061035156,1.1428610354223434,19.5049991607666,0.12233214437627038
5892,2003-05-05,19.34000015258789,19.424999237060547,19.18000030517578,19.2549991607666,1264800.0,0.006767364617956462,-1.0851088006363274,0.4047683923705722,65.59356183151621,66.12723119566922,-0.04725007213401966,-0.449482067234932,-1.3660768876027518,-2.0446205191374602,21.16996222792841,0.24499893188476562,0.43709192269016484,0.353750324249269,-0.39766832319318723,1.1051689716917252,-0.021958999471959117,0.7294596479704971,0.33633899230956743,56.47063575409986,-14.251655869038487,0.3757093237212286,5,-0.05500030517578125,-0.4400005340576172,-1.606250286102295,-1.994999885559082,2.420000076293949,0,0.12745605652221514,1.090893327784746,19.209999084472656,3.1052864055253653,19.065000534057614,-1.324308720127018,19.23500061035156,0.12745605652221514
5893,2003-05-06,19.530000686645508,19.53499984741211,19.280000686645508,19.424999237060547,1017600.0,0.009824226088860355,3.4347768397658105,1.2352967575451588,62.58207442750327,66.29901553973208,-0.21082275646814352,-0.5972520972946143,-1.516269756428546,-2.177790958923552,21.58423743123883,0.25499916076660156,0.4494793347319579,0.49750080108642436,-0.26883350580149923,1.263835107974348,0.11433364764246079,0.8806679545303879,0.13001168756103354,99.25938275302775,29.08967189378849,0.3831671534439624,5,-0.24500083923339844,-0.6225013732910156,-1.7550005912780762,-2.185000419616699,2.519998550415039,1,0.12211982309415292,-1.0851088006363274,19.34000015258789,1.090893327784746,19.209999084472656,3.1052864055253653,19.065000534057614,0.12211982309415292
5894,2003-05-07,19.399999618530273,19.57999992370605,19.309999465942386,19.530000686645508,1494600.0,-0.006656480468233084,1.3478347403512954,-1.23808831810503,62.03905057907268,65.21838635139045,-0.05177797085590541,-0.4219391027828827,-1.3535985078435289,-1.992735501800297,22.23936595316489,0.27000045776366477,0.4485705831439937,0.32499971389770366,-0.4227194041499125,1.0727188319453198,-0.048859845126106194,0.6988592729215135,0.244012520399167,74.99993377255424,4.301543064984656,0.37385955902380813,5,-0.11499977111816406,-0.43249988555908203,-1.5587496757507324,-2.054999351501465,2.5500011444091797,2,0.1085051331766882,3.4347768397658105,19.530000686645508,-1.0851088006363274,19.34000015258789,1.090893327784746,19.209999084472656,0.1085051331766882
5895,2003-05-08,19.46500015258789,19.51499938964844,19.34000015258789,19.399999618530273,1111800.0,0.0033505430585436535,1.121215624169094,-0.5,61.62281857522767,64.85104705396152,-0.11035532959376582,-0.41944745983514764,-1.376440480922966,-2.0058163736360406,23.48418596551015,0.17499923706055043,0.4402835096730229,0.33350019454956126,-0.3464846793482721,1.0134850684473946,-0.006492242399353643,0.6734926314984762,0.16333175576999182,80.6722850704123,10.460234638295788,0.33999243694891595,5,-0.18000030517578125,-0.4975004196166992,-1.608750343322754,-2.119999885559082,2.7350006103515625,3,0.10069350470629579,1.3478347403512954,19.399999618530273,3.4347768397658105,19.530000686645508,-1.0851088006363274,19.34000015258789,0.10069350470629579
5896,2003-05-09,19.674999237060547,19.709999084472656,19.46500015258789,19.5,2295800.0,0.010788547794834624,1.0,2.6922738343261248,63.61744515081148,64.09086874619628,-0.2765385205920019,-0.5721462819748702,-1.546452027554281,-2.166857872881195,24.941511529568643,0.24499893188476562,0.4483451188833776,0.4884993553161614,-0.1798060533525465,1.1568047639848693,0.15434665098180744,0.8226520596505154,-0.8149986267089879,93.39623999539356,22.55743817971988,0.33415270433435335,5,-0.3899993896484375,-0.7074995040893555,-1.6874995231628418,-2.232499122619629,1.980001449584961,4,0.07750961042002769,1.121215624169094,19.46500015258789,1.3478347403512954,19.399999618530273,3.4347768397658105,19.530000686645508,0.07750961042002769
5897,2003-05-12,19.670000076293945,19.7450008392334,19.59000015258789,19.674999237060547,1455800.0,-0.0002540869611412644,1.1379056338213436,-0.02856675749318801,60.18101695383358,63.161685228947356,-0.29644262897430806,-0.49195240661649464,-1.497313996266687,-2.1169838046378864,26.2388537240297,0.1550006866455078,0.4175962453859903,0.4197502136230469,-0.16918682439683508,1.0086872516429288,0.12528169461310412,0.7142187326329896,-0.7929994964599629,83.87080896166435,15.287528103818602,0.2944685190099412,5,-0.36749935150146484,-0.6849994659423828,-1.6825003623962402,-2.2274999618530273,1.8299999237060547,0,0.08922212272290264,1.0,19.674999237060547,1.121215624169094,19.46500015258789,1.3478347403512954,19.399999618530273,0.08922212272290264
5898,2003-05-13,19.545000076293945,19.71999931335449,19.524999618530273,19.700000762939453,1540800.0,-0.006354855084654942,1.0000195627720811,31.005341472720335,57.95206446588835,62.144104811841345,-0.18458262352950072,-0.30542834213864367,-1.3300070736431167,-1.9510526392638035,27.51567858908085,0.1949996948242152,0.4131509021982289,0.24575023651123118,-0.26038341673336163,0.751883889755824,-0.007316590111067001,0.49881706313352936,-0.6332794860839854,54.02295826646635,-12.414430529003454,0.25306682662229657,5,-0.24249935150146484,-0.5349998474121094,-1.5575003623962402,-2.1024999618530273,1.875,1,0.11332822429990475,1.1379056338213436,19.670000076293945,1.0,19.674999237060547,1.121215624169094,19.46500015258789,0.11332822429990475
5899,2003-05-14,19.43000030517578,19.6200008392334,19.364999771118164,19.600000381469727,1603600.0,-0.005883846030660611,1.42857013106148,1.0967698271088415,51.78571276518747,61.27914956062064,-0.043598055021309534,-0.161287427190679,-1.1678451851858398,-1.7966522502349846,27.63134734810001,0.2550010681152344,0.3487351483031489,0.1070004463195815,-0.3751264134565986,0.5891273060957616,-0.13406298356850854,0.34806387620767154,-0.4849485050048834,22.22222222222222,-39.886710545889265,0.24106342988808926,5,-0.06499958038330078,-0.4200000762939453,-1.327500820159912,-1.8725004196166992,1.7649993896484375,2,0.134842969157692,1.0000195627720811,19.545000076293945,1.1379056338213436,19.670000076293945,1.0,19.674999237060547,0.134842969157692
5900,2003-05-15,20.01000022888184,20.15999984741211,19.46500015258789,19.5,7584000.0,0.029850741873203024,-1.3965509870530473,-3.000000000000021,64.92540340803549,61.14434979523069,-0.5313275889365521,-0.6846349292727076,-1.6900695432535535,-2.332760359003224,28.06623986345701,0.7299995422363281,0.30950338556655055,0.6287503242492711,0.10969377168385819,1.147806876814684,0.36922204796656644,0.8882786005319758,-1.0329504671484422,81.13212526600958,16.989409143217117,0.2595282762827064,5,-0.3400001525878942,-0.7925004959106481,-1.9075007438659703,-2.4525003433227575,0.9699993133544886,3,0.096951549818449,1.42857013106148,19.43000030517578,1.0000195627720811,19.545000076293945,1.1379056338213436,19.670000076293945,0.096951549818449
5901,2003-05-16,19.934999465942386,20.05500030517578,19.559999465942386,19.604999542236328,3970000.0,-0.003748164022067235,-1.357146425311443,0.6470583835414611,56.5310583461035,60.13740496351816,-0.3829406931564421,-0.5595645883872002,-1.5561675873581926,-2.219845989300328,28.52463451073777,0.4950008392333949,0.29258424050921406,0.5037495613098173,-0.026839529425490838,1.0343386520451254,0.238455015942165,0.7690441066774696,-0.8869726990682665,71.69806793999214,10.863978936541258,0.26529454536765323,5,-0.21499919891357777,-0.717499732971195,-1.7624998092651403,-2.3774995803833043,0.9600009918212855,4,0.11361933070861974,-1.3965509870530473,20.01000022888184,1.42857013106148,19.43000030517578,1.0000195627720811,19.545000076293945,0.11361933070861974
5902,2003-05-19,19.665000915527344,19.924999237060547,19.614999771118164,19.850000381469727,1732200.0,-0.013543945705958849,-1.1754214545284194,-0.5606045718579253,53.225844906259084,59.09782390560214,-0.06927792640205865,-0.2516698555206993,-1.2279012893710899,-1.9092868420580231,28.488472114090403,0.3199996948242223,0.3102179531097633,0.20150098800659322,-0.30153293744833576,0.7045349134615222,-0.05001597472087127,0.4530179507340577,-0.550255763820946,37.73598938602573,-20.56124044709542,0.25151696272746404,5,0.06999874114990234,-0.44750118255615234,-1.4887514114379883,-2.1075010299682617,1.279998779296875,0,0.1011950001765256,-1.357146425311443,19.934999465942386,-1.3965509870530473,20.01000022888184,1.42857013106148,19.43000030517578,0.1011950001765256
5903,2003-05-20,19.690000534057614,19.850000381469727,19.600000381469727,19.790000915527344,1290800.0,0.0012712747198770913,1.272734366194741,0.5405441629808528,60.178975117406516,58.8911488543059,-0.07732648833694711,-0.2526039009433525,-1.180568538294363,-1.895164606599188,28.402633269432375,0.25,0.3006562327929423,0.20300054550170543,-0.2960342674474923,0.7020353584509031,-0.046516860972893426,0.4525179519763043,-0.5125401006088737,40.8805951886831,-20.434191325240633,0.24951740647459886,5,0.059999465942386365,-0.41000080108642223,-1.4837508201599086,-2.1325006484985316,1.404998779296875,1,0.09192480532499969,-1.1754214545284194,19.665000915527344,-1.357146425311443,19.934999465942386,-1.3965509870530473,20.01000022888184,0.09192480532499969
5904,2003-05-21,19.6200008392334,19.75,19.520000457763672,19.59000015258789,1847400.0,-0.0035550885183135428,-1.7058757531218796,-0.30000572202406,62.99767544494421,59.04391072871885,0.030354309732686602,-0.1559457350242326,-1.040459957481005,-1.7838973610757627,28.468998716242865,0.22999954223632812,0.2838539134604581,0.11100082397461009,-0.36949895612923456,0.5915006040784547,-0.129249066077314,0.3512507140265342,-0.38358804094685794,22.30226686426258,-41.91177005703591,0.24024989005192263,5,0.14249897003173828,-0.27500057220458984,-1.4137511253356934,-2.0625009536743164,1.264999389648441,2,0.09174307645599855,1.272734366194741,19.690000534057614,-1.1754214545284194,19.665000915527344,-1.357146425311443,19.934999465942386,0.09174307645599855
5905,2003-05-22,20.0,20.100000381469727,19.549999237060547,19.549999237060547,2246600.0,0.019367948242220878,-1.444445386343407,14.99968211583699,66.66669349296052,59.38271610006875,-0.2970078553815405,-0.5109483278040798,-1.3452950511855306,-2.1196011656088416,28.426389068730025,0.5500011444091797,0.2755024595841249,0.4585000038146987,-0.06290605271757599,0.9799060603469734,0.19779697554855957,0.7192030320808378,-0.7081719787659253,82.75855265105052,14.984729253717774,0.26070302826613784,5,-0.23750019073486328,-0.5150003433227539,-1.7812495231628418,-2.429999351501465,1.125,3,0.05974998474121085,-1.7058757531218796,19.6200008392334,1.272734366194741,19.690000534057614,-1.1754214545284194,19.665000915527344,0.05974998474121085
5906,2003-05-23,20.979999542236328,21.01499938964844,20.075000762939453,20.075000762939453,4471000.0,0.04899997711181636,-1.077347833417644,2.0111049887678547,75.46584954679702,61.08103083262024,-1.1984563589394988,-1.4245840180723732,-2.2476704132839416,-3.0515520730942534,28.74198033110066,1.014999389648441,0.305440214522136,1.3499995231628432,0.5429127126629183,2.157086333662768,0.9464561179128808,1.7535429284128057,-1.63608121143157,97.65887141016294,27.279812910123624,0.4035434052499621,5,-0.7899999618530273,-1.0500001907348633,-2.7387490272521973,-3.3874988555908203,0.2950000762939453,4,0.0,-1.444445386343407,20.0,-1.7058757531218796,19.6200008392334,1.272734366194741,19.690000534057614,0.0
5907,2003-05-27,21.600000381469727,21.625,21.0,21.100000381469727,3894200.0,0.02955199488852367,1.2727304253740142,0.5524869330635643,78.35617798447993,63.3481545569082,-1.6940427240642748,-1.9915371795747276,-2.7828540989674124,-3.6202095489670363,28.926131750827587,0.6450004577636719,0.35434300720063305,1.8715003013610847,0.6766909568822825,3.066309645839887,1.2740956291216854,2.468904973600484,-2.122395565957472,98.81236940775227,30.76101839833298,0.5974046722394005,5,-1.1050004959106445,-1.3575000762939453,-3.2687501907348633,-4.007499694824219,-0.3649997711181676,1,-0.032638884780338384,-1.077347833417644,20.979999542236328,-1.444445386343407,20.0,-1.7058757531218796,19.6200008392334,-0.032638884780338384
5908,2003-05-28,21.38500022888184,21.665000915527344,21.3799991607666,21.649999618530273,2207000.0,-0.009953710592168874,-1.072728533777223,-0.5299987792968679,76.57298946897538,66.10229641288463,-1.3305075853467052,-1.7164750710223018,-2.492813007461468,-3.36162055441698,29.072245376812738,0.2850017547607422,0.38194962896341167,1.5625000953674366,0.16338199817463916,2.961618192560234,0.8629410467710379,2.2620591439638353,-1.6926558949208115,86.94635772071459,18.957113986173212,0.6995590485963996,5,-0.8199996948242223,-1.1224994659423864,-2.932500362396244,-3.727499961853031,-0.32999992370605824,2,-0.020575194264593533,1.2727304253740142,21.600000381469727,-1.077347833417644,20.979999542236328,-1.444445386343407,20.0,-0.020575194264593533
5909,2003-05-29,20.899999618530273,21.700000762939453,20.825000762939453,21.40999984741211,3520400.0,-0.022679476509733232,-1.6515234272271977,1.9245335982035152,67.2683579575058,66.3626246961591,-0.6873401367410246,-1.1598050349892972,-1.9429851867934396,-2.8395602967818334,29.652908862167344,0.875,0.41695391512603663,0.9942495346069329,-0.4549253851042714,2.443424454318137,0.26966207475133075,1.718836994462535,-0.970936494781288,62.7906708539593,-3.4457785476459293,0.7245874598556026,5,-0.28999900817871094,-0.6199989318847656,-2.4025001525878906,-3.234999656677246,0.1700000762939453,3,0.00933012910925246,-1.072728533777223,21.38500022888184,1.2727304253740142,21.600000381469727,-1.077347833417644,20.979999542236328,0.00933012910925246
5910,2003-05-30,21.364999771118164,21.51499938964844,21.024999618530273,21.024999618530273,4006000.0,0.02224881153469571,-1.8823503012487728,-0.6666666666666666,69.16101273772128,67.76595296189441,-1.0503790929005383,-1.5216773208302854,-2.342059863107359,-3.2853375683236976,31.110128671655744,0.6149997711181676,0.485531979889128,1.3442497253417969,-0.18673294994088252,2.8752324006244763,0.5787583877004572,2.1097410629831366,-1.1880053778825115,79.38455434945914,15.89858290909197,0.7654913376413389,5,-0.7549991607666016,-1.0849990844726562,-2.8262500762939453,-3.6999998092651367,-0.28999900817871094,4,-0.022466629879640876,-1.6515234272271977,20.899999618530273,-1.072728533777223,21.38500022888184,1.2727304253740142,21.600000381469727,-0.022466629879640876
5911,2003-06-02,21.559999465942386,21.875,21.434999465942386,21.48500061035156,2664000.0,0.009127062808951036,-4.028544648014899,0.22058477038900764,70.54347844114835,69.690134465771,-1.1070498525079628,-1.6143631733619408,-2.484272599898315,-3.457789420314061,32.79460787501266,0.5100002288818359,0.5965448943273337,1.4217494010925336,-0.20496244791975116,3.0484612501048183,0.6083934765863894,2.2351053255986777,-1.1697841809482021,69.99992733904725,8.716898922107966,0.8133559245061431,6,-0.8624992370605504,-1.1924991607666051,-2.8750000000000036,-3.8149995803833043,-0.5100002288818395,0,-0.020176228048128686,-1.8823503012487728,21.364999771118164,-1.6515234272271977,20.899999618530273,-1.072728533777223,21.38500022888184,-0.020176228048128686
5912,2003-06-03,21.80500030517578,21.850000381469727,21.450000762939453,21.625,2710600.0,0.01136367557060547,1.9629551138049421,2.4000406907248304,73.9406838734862,71.21921321644652,-1.1360346981815006,-1.7552144508503318,-2.677386934573221,-3.6825806258124096,34.10613632312263,0.39999961853027344,0.6359583084264919,1.543500232696534,-0.19803275759152328,3.285033222984591,0.6727337375525053,2.4142667278405625,-1.1772194657806665,93.33335755365103,29.845949146666783,0.8707664951440285,6,-1.1075000762939453,-1.4375,-3.048750400543213,-4.034999847412109,-1.0149993896484375,1,-0.024306382904278334,-4.028544648014899,21.559999465942386,-1.8823503012487728,21.364999771118164,-1.6515234272271977,20.899999618530273,-0.024306382904278334
5913,2003-06-04,21.915000915527344,22.170000076293945,21.825000762939453,21.899999618530273,3710000.0,0.005044742435772909,-3.1818349960118835,0.08334039757555207,76.35207348813803,72.70303522124584,-1.0026691129088867,-1.7680228883262004,-2.721063815927394,-3.7696107412608697,35.3814940976884,0.36499977111816406,0.7236051692577448,1.5342508316040053,-0.31939501398559855,3.387896677193609,0.6074279088092034,2.4610737543988073,-1.0876650104354475,81.04094491092181,11.824272743888343,0.9268229227948019,6,-1.0550012588500977,-1.4000005722045898,-2.9925012588500977,-4.045001029968262,-1.1550006866455043,2,-0.031028988216650566,1.9629551138049421,21.80500030517578,-4.028544648014899,21.559999465942386,-1.8823503012487728,21.364999771118164,-0.031028988216650566
5914,2003-06-05,21.5049991607666,21.63500022888184,21.489999771118164,21.625,2889800.0,-0.018708726335039505,1.071415920763968,-7.999364272091545,66.44662573597603,72.67858324824756,-0.3320831271289286,-1.2566638180370475,-2.255388619820394,-3.338869253141752,36.2905804521778,0.4250011444091797,0.8430598806204088,1.0189990997314453,-0.8392132405180384,2.877211439980929,0.08989292960670525,1.9481052698561854,-0.43598370485833726,41.92134064066899,-24.72282675272828,0.9291061701247417,6,-0.38249874114990234,-0.9899988174438477,-2.494999885559082,-3.617499351501465,-0.5899982452392578,3,-0.020925313794561418,-3.1818349960118835,21.915000915527344,1.9629551138049421,21.80500030517578,-4.028544648014899,21.559999465942386,-0.020925313794561418
5915,2003-06-06,21.424999237060547,21.895000457763672,21.375,21.57999992370605,3087400.0,-0.0037200616985842982,-3.078448385480167,1.2916633553206411,66.37361974017304,71.668335491956,-0.032061345577137246,-1.0775430162866257,-2.112404674608449,-3.23766571495095,37.358098513174234,0.5200004577636719,0.9545092278978409,0.8409992218017592,-0.9971191554000711,2.6791175990035896,-0.07805996679915594,1.7600584104026744,-0.15780654948286,6.289211605315624,-57.24887857261724,0.9190591886009158,6,0.07250118255615234,-0.909998893737793,-2.40625,-3.3199996948242188,-0.8049983978271484,4,-0.01656940746220692,1.071415920763968,21.5049991607666,-3.1818349960118835,21.915000915527344,1.9629551138049421,21.80500030517578,-0.01656940746220692
5916,2003-06-09,21.200000762939453,21.46500015258789,21.149999618530273,21.399999618530273,1601200.0,-0.010501679446125567,-1.0999955495368339,1.2903094813265539,67.03662023829789,70.41060685349133,0.25415306141206884,-0.7720191590410224,-1.8302513761030355,-2.9953509875130315,37.85336278583452,0.3150005340576172,1.0743372926741088,0.5397506713867202,-1.2658324287466947,2.345333771520135,-0.36304087867998547,1.4425422214534258,0.9699993133544922,4.902070781302008,-59.34279425042619,0.9027915500667072,6,0.2974996566772461,-0.6225004196166992,-2.1775012016296387,-3.095001220703125,-0.9099998474121094,0,-0.0058962262029026435,-3.078448385480167,21.424999237060547,1.071415920763968,21.5049991607666,-3.1818349960118835,21.915000915527344,-0.0058962262029026435
5917,2003-06-10,21.424999237060547,21.459999084472656,21.125,21.125,1926600.0,0.010613135189807332,-1.2333329094770036,-1.500004768398867,68.43781860931789,69.50669898019606,0.0019222554559092941,-0.9052065095970043,-1.998976628563284,-3.200591004292015,38.279395993624775,0.33499908447265625,1.1708439034451885,0.6769991874694838,-1.096244295362876,2.4502426703018436,-0.20962255394669782,1.5636209288856655,0.7246008300781241,28.708058866797714,-36.90215488472538,0.8866217414161807,6,0.07250118255615234,-0.7499990463256836,-2.4024996757507324,-3.3199996948242188,-1.2399997711181605,1,-0.017502917776133775,-1.0999955495368339,21.200000762939453,-3.078448385480167,21.424999237060547,1.071415920763968,21.5049991607666,-0.017502917776133775
5918,2003-06-11,21.76000022888184,21.795000076293945,21.48500061035156,21.524999618530273,2518400.0,0.01563598617272355,1.0327813492758569,0.783337359968477,71.52916362207337,69.98012183181467,-0.30652537222358944,-1.1233516939057608,-2.2720066528230447,-3.51336561275642,39.1407561212371,0.37000083923339844,1.1576890096507029,0.9012501716613812,-0.8318631376005321,2.6343634809232945,0.03469351703042278,1.7678068262923397,0.34861583557128384,82.46751316565235,10.909075050764727,0.866556654630957,6,-0.16250038146973012,-1.034999847412113,-2.667500495910648,-3.6550006866455114,-1.3449993133544957,2,-0.04457717385806936,-1.2333329094770036,21.424999237060547,-1.0999955495368339,21.200000762939453,-3.078448385480167,21.424999237060547,-0.04457717385806936
5919,2003-06-12,22.049999237060547,22.05500030517578,21.7450008392334,21.825000762939453,1839000.0,0.013327160162148965,1.638286474904227,0.9574378287124068,71.0040859463613,70.18490774388579,-0.46515827125689313,-1.2722308084613303,-2.5042526500163547,-3.7794657583445996,40.775097011993836,0.3099994659423828,1.0788054629244463,1.0602492332458482,-0.6131977176134704,2.733696184105167,0.2235257578161871,1.8969727086755093,0.01927218481445081,99.46225091675758,28.109350208528852,0.83672347542966,6,-0.4024991989135742,-1.3099994659423828,-2.953749656677246,-3.9449996948242188,-1.779998779296875,3,-0.058503358404228045,1.0327813492758569,21.76000022888184,-1.2333329094770036,21.424999237060547,-1.0999955495368339,21.200000762939453,-0.058503358404228045
5920,2003-06-13,21.950000762939453,22.25,21.84000015258789,22.100000381469727,1710600.0,-0.004535078348348431,-1.2162103646120617,-0.6666694923875081,62.12501525878907,69.24952294584587,-0.3055863740702378,-1.074532148266524,-2.3487290585767298,-3.6510372966753337,41.443167153496695,0.4099998474121094,1.017227945340732,0.863250732421875,-0.7959189462635408,2.5224204111072908,0.03366589307916712,1.6928355717645829,-0.8250007629394531,73.33340115017361,5.088759622455257,0.8295848393427085,6,-0.2625007629394531,-1.1550006866455078,-2.8237509727478027,-3.845001220703125,-1.2900009155273438,4,-0.04715261099943158,1.638286474904227,22.049999237060547,1.0327813492758569,21.76000022888184,-1.2333329094770036,21.424999237060547,-0.04715261099943158
5921,2003-06-16,22.200000762939453,22.25,22.0,22.0,1077600.0,0.01138952124421344,-1.4999904632932155,-1.3333418104599266,58.2644699750153,67.50772140157132,-0.5087561696907272,-1.2080825061566358,-2.530611020875476,-3.872381812639354,42.147340635584854,0.2999992370605469,1.0351656695831473,1.0000006675720208,-0.6372174733221527,2.6372188084661943,0.1813915971249358,1.8186097380191057,-1.0525007629394523,95.55562337239584,29.889679600075368,0.8186090704470866,6,-0.5125007629394531,-1.392500877380371,-3.0737509727478027,-4.095001220703125,-1.9200000762939453,0,-0.07117116528859302,-1.2162103646120617,21.950000762939453,1.638286474904227,22.049999237060547,1.0327813492758569,21.76000022888184,-0.07117116528859302
5922,2003-06-17,21.655000686645508,21.924999237060547,21.524999618530273,21.924999237060547,3361600.0,-0.024549552142528075,1.9629760449854123,-1.3499876022811803,53.40909747709731,64.95850184478901,0.014224736761828893,-0.533716465329853,-1.9274183089140422,-3.3008061397779898,42.42978250229636,0.6750011444091797,0.9929590039816958,0.35550060272216655,-1.1231256085861325,1.8341268140304656,-0.3838125029319812,1.0948137083763143,-0.48545068664550683,22.222249925202316,-39.06844711165792,0.7393131056541489,6,0.03249931335449219,-0.8475008010864258,-2.5287508964538574,-3.5500011444091797,-1.2049999237060547,1,-0.06303392878486258,-1.4999904632932155,22.200000762939453,-1.2162103646120617,21.950000762939453,1.638286474904227,22.049999237060547,-0.06303392878486258
5923,2003-06-18,21.5,21.6200008392334,21.38999938964844,21.600000381469727,2076600.0,-0.00715773178160628,2.2857045544338126,0.37037377169620717,58.26446997501531,64.0493734269045,0.11640838697190858,-0.24892500615211688,-1.715632237765334,-3.1138736965202227,42.67038669355409,0.26500129699706676,0.9189267461724597,0.10999994277954173,-1.1608058527807543,1.3808057383398378,-0.5254029550006081,0.7454028405596915,-0.3088409999999975,12.790759567785875,-46.3145563042383,0.6354028977801482,6,0.1875,-0.692500114440918,-2.3562493324279785,-3.377499580383301,-0.9150009155273438,2,-0.06116281553756342,1.9629760449854123,21.655000686645508,-1.4999904632932155,22.200000762939453,-1.2162103646120617,21.950000762939453,-0.06116281553756342
5924,2003-06-19,21.420000076293945,21.63500022888184,21.40999984741211,21.5,2568800.0,-0.00372092668400259,-3.499990463293287,0.7999961853172862,50.84746260831334,62.32424485669786,0.2045989936341357,-0.028627128663750057,-1.576832648544407,-2.9956961809577045,43.26504368565947,0.22500038146973012,0.7972480239110524,-0.059999942779541016,-1.0199344706389724,0.8999345850798903,-0.5399672067092567,0.41996732115017466,-0.20766425629394192,3.488449459732395,-50.86016898993379,0.47996726392971595,6,0.2674999237060547,-0.6125001907348633,-2.263749599456787,-3.297499656677246,-1.0300006866455043,3,-0.046918728159989986,2.2857045544338126,21.5,1.9629760449854123,21.655000686645508,-1.4999904632932155,22.200000762939453,-0.046918728159989986
5925,2003-06-20,21.19499969482422,21.584999084472656,21.19499969482422,21.350000381469727,3207000.0,-0.010504219452302399,-4.032227896388359,1.9375104308227833,44.427483761326826,59.812118581478856,0.43979174066564397,0.3061883662214875,-1.2875036459682079,-2.746212694216407,42.987143169996166,0.3899993896484375,0.6401352557683104,-0.3447503089904771,-1.0247544621159506,0.33525384413499637,-0.6847523855532138,-0.004748232427740362,1.0550003051757812,0.0,-50.2055306591782,0.3400020765627363,6,0.49250030517578125,-0.33749961853027344,-2.0074992179870605,-3.0724992752075195,-0.9449996948242188,4,-0.0436423331153164,-3.499990463293287,21.420000076293945,2.2857045544338126,21.5,1.9629760449854123,21.655000686645508,-0.0436423331153164
5926,2003-06-23,20.979999542236328,21.399999618530273,20.979999542236328,21.31999969482422,1638000.0,-0.010143909208943924,-1.470587575312188,2.193539654217683,37.28811965339731,56.3510409197099,0.6932002855725123,0.5493541939904176,-1.0170840311913025,-2.504457830165464,41.2219197061491,0.4200000762939453,0.5631893664946261,-0.5597504615783677,-1.2397546147038412,0.12025369154710575,-0.8997525381411045,-0.219748385015631,1.2489004516601554,0.0,-42.901568048000314,0.3400020765627363,6,0.6350002288818359,-0.09499931335449219,-1.5362496376037598,-2.6499996185302734,-0.6450004577636719,0,-0.015252607331091905,-4.032227896388359,21.19499969482422,-3.499990463293287,21.420000076293945,2.2857045544338126,21.5,-0.015252607331091905
5927,2003-06-24,20.895000457763672,21.024999618530273,20.71999931335449,20.950000762939453,1453000.0,-0.004051434048010227,1.9756415266380443,0.16176553085976506,34.161470815765384,52.19907505234236,0.7768018423899328,0.6101089733030491,-0.8707077164246222,-2.3901324417998993,38.579452778233524,0.3050003051757848,0.48672670385606054,-0.6094995498657241,-1.3470127902502327,0.12801369051878453,-0.9782561700579784,-0.24074292967346977,1.2839435180664047,19.125788995339228,-18.168541415824187,0.36875662019225375,6,0.5899991989135742,-0.010000228881835938,-1.4262504577636719,-2.565000534057617,-0.5200004577636719,1,-0.02943286708039561,-1.470587575312188,20.979999542236328,-4.032227896388359,21.19499969482422,-3.499990463293287,21.420000076293945,-0.02943286708039561
5928,2003-06-25,20.94499969482422,21.34000015258789,20.940000534057614,21.0,1934200.0,0.0023928804003432447,-11.307940606841889,1.0,40.20978204834937,48.77748573034103,0.6694353553673977,0.5538521330807455,-0.8629637112055057,-2.4121329462058796,35.96452188737178,0.44499969482421875,0.4230387609895345,-0.5375002861022935,-1.315179401796314,0.2401788295917271,-0.9263398439493038,-0.1486607282552832,1.146407601257323,24.5901810207538,-11.618245955678052,0.3888395578470105,6,0.5399999618530273,-0.05999946594238281,-1.46875,-2.614999771118164,-0.5949993133544922,2,-0.023633274724137898,1.9756415266380443,20.895000457763672,-1.470587575312188,20.979999542236328,-4.032227896388359,21.19499969482422,-0.023633274724137898
5929,2003-06-26,21.09499931335449,21.125,20.88500022888184,20.90999984741211,1347600.0,0.007161595641719476,-1.0425625167401518,-3.3636079900124196,44.368591573409226,46.80454976529882,0.41317235149518794,0.4418650992615696,-0.9648593077672665,-2.5331370180954025,34.89979789278277,0.2399997711181605,0.33118881632680797,-0.397250652313236,-1.1486250679591592,0.35412376333268725,-0.7729378601361958,-0.02156344449027614,0.914123503763431,43.35261262731262,3.220824261603255,0.3756872078229611,6,0.39000034332275746,-0.2099990844726527,-1.579999446868893,-2.764999389648434,-0.8699989318847621,3,-0.02417635674247065,-11.307940606841889,20.94499969482422,1.9756415266380443,20.895000457763672,-1.470587575312188,20.979999542236328,-0.02417635674247065
5930,2003-06-27,20.88500022888184,21.165000915527344,20.854999542236328,21.149999618530273,1225000.0,-0.009954922555494239,1.1016900934917824,-1.4324332683802008,44.59689445179835,45.285930262719155,0.5098279027850658,0.6472445886314055,-0.7046584173110659,-2.2871654313344543,33.80391403170004,0.3100013732910156,0.17772538601944987,-0.583249759674068,-1.3809723518867187,0.21447283253858274,-0.9821110557803934,-0.18438846356774263,1.0467751780102752,24.26482962896568,-19.48374729982698,0.39886129610632554,6,0.43749904632568004,0.014999389648433947,-1.3312501907348668,-2.555000305175785,-0.8350009918212926,4,-0.02370126089579172,-1.0425625167401518,21.09499931335449,-11.307940606841889,20.94499969482422,1.9756415266380443,20.895000457763672,-0.02370126089579172
5931,2003-06-30,21.125,21.174999237060547,20.90999984741211,20.959999084472656,1645200.0,0.011491489992241588,1.0,-0.6226463983416909,44.88055296251304,44.33831420554313,0.11320807653039466,0.39314136769332464,-0.893533929466038,-2.4871166693814786,32.230152220117326,0.2899990081787074,0.0034498023792401966,-0.32150001525878835,-1.132303086732108,0.4893030562145313,-0.7269015509954464,0.0839015204778697,0.734068841279857,65.32260297361422,18.858892221336824,0.40540153573665916,6,0.05249977111816406,0.03750038146972656,-1.5012502670288086,-2.7950000762939453,-0.875,0,-0.041420118343195256,1.1016900934917824,20.88500022888184,-1.0425625167401518,21.09499931335449,-11.307940606841889,20.94499969482422,-0.041420118343195256
5932,2003-07-01,21.274999618530273,21.350000381469727,21.0,21.075000762939453,2098800.0,0.0071005736582376855,1.0,1.2121075507467518,41.16572908791734,42.43845410697668,-0.10768785682828153,0.2122834425267186,-0.9923524641572676,-2.6006589189919964,30.69132009479229,0.35000038146972656,-0.10298241222647775,-0.1450003623962388,-0.9409774303270133,0.6509767055345357,-0.5429888963616278,0.2529881715691502,0.5157250510740603,84.84835640771723,41.16512349358453,0.3979885339653877,7,-0.09749984741210938,0.21000003814697266,-1.2150001525878906,-2.5174999237060547,-0.9249992370605469,1,-0.04418333964334775,1.0,21.125,1.1016900934917824,20.88500022888184,-1.0425625167401518,21.09499931335449,-0.04418333964334775
5933,2003-07-02,21.23500061035156,21.364999771118164,21.100000381469727,21.274999618530273,3397000.0,-0.0018800944251898821,1.4090928794985391,-0.19999618528092414,33.66733022652757,40.52955050900048,-0.1220689755662967,0.2094659057331434,-0.9070294683589566,-2.518795853904731,28.726044496964896,0.2649993896484375,-0.21590573125305568,-0.15099935531616637,-0.915416079815234,0.6134173691829012,-0.533207717565702,0.2312090069333692,0.49148053787778423,74.50997991674917,36.317534047401494,0.3822083622495346,7,-0.08250141143798473,0.24999904632568715,-0.8662505149841273,-2.0175008773803675,-0.7049999237060511,2,-0.040499203467520895,1.0,21.274999618530273,1.0,21.125,1.1016900934917824,20.88500022888184,-0.040499203467520895
5934,2003-07-03,21.05500030517578,21.23500061035156,20.98500061035156,21.23500061035156,938200.0,-0.008476585825386351,1.777773068283075,4.500119212244993,32.62132973837802,39.21775561756173,0.0007948443451262222,0.37315680927754613,-0.6815728275257662,-2.302423157872802,27.520176889360727,0.25,-0.2804503975708812,-0.3084997177124009,-1.084570309944553,0.4675708745197511,-0.6965350138284769,0.07953557840367509,0.6110919329610702,39.21581827089574,5.242570180478978,0.3880352961160761,7,0.0049991607666015625,0.42999935150146484,-0.6412496566772461,-1.7049999237060547,-0.4050006866455078,3,-0.03348372897115326,1.4090928794985391,21.23500061035156,1.0,21.274999618530273,1.0,21.125,-0.03348372897115326
5935,2003-07-07,21.06999969482422,21.200000762939453,21.03499984741211,21.084999084472656,1380400.0,0.0007123908540029866,-2.8824163001525895,0.08332980121222561,25.854640244140867,37.94736901653324,-0.03777267259165029,0.348042416764077,-0.6554848251744403,-2.275963188502402,25.93596822525362,0.16500091552734375,-0.35942014037008363,-0.2757503509521477,-1.0620696225335386,0.5105689206292432,-0.6689099867428432,0.11740928483854773,0.5393269678256907,35.16480752543481,8.610306853194032,0.39315963579069585,7,-0.027500152587890625,0.41499996185302734,-0.6249990463256836,-1.6274995803833008,-0.2849998474121094,0,-0.04010438185065868,1.777773068283075,21.05500030517578,1.4090928794985391,21.23500061035156,1.0,21.274999618530273,-0.04010438185065868
5936,2003-07-08,21.075000762939453,21.200000762939453,20.950000762939453,21.100000381469727,2138800.0,0.00023735492110432688,1.2222184546263721,1.6667090539165819,33.888867107406014,37.91707971560442,-0.03115715203785996,0.3512028586625533,-0.6139799046584642,-2.228995622735475,24.79310707780452,0.25,-0.4035576323540546,-0.2644992828369155,-1.0576537518695517,0.5286551861957207,-0.6610765173532336,0.13207795167940262,0.4809662587527299,30.120553913750868,2.8933800160076864,0.3965772345163187,7,0.03499889373779297,0.40999889373779297,-0.630000114440918,-1.5500001907348633,-0.3299999237060547,1,-0.04863589507818089,-2.8824163001525895,21.06999969482422,1.777773068283075,21.05500030517578,1.4090928794985391,21.23500061035156,-0.04863589507818089
5937,2003-07-09,21.049999237060547,21.184999465942386,20.96500015258789,21.075000762939453,2178400.0,-0.001186311979778032,-1.2564067451778602,1.0000762951094835,36.526908492850175,37.50787154277118,0.020275296248598806,0.3654043247676455,-0.5553439866435426,-2.1543576662934107,23.655984442914892,0.21999931335449574,-0.4081180379534466,-0.270750808715821,-1.073071903688664,0.531570286257022,-0.6719113562022407,0.1304097387705987,0.4558097221313737,24.096075448457803,-4.752430631794564,0.40116054748642105,7,0.06000041961669922,0.4350004196166992,-0.5174989700317383,-1.3049993515014648,-0.2649993896484375,2,-0.0380047157271185,1.2222184546263721,21.075000762939453,-2.8824163001525895,21.06999969482422,1.777773068283075,21.05500030517578,-0.0380047157271185
5938,2003-07-10,20.790000915527344,21.03499984741211,20.625,21.0,2103600.0,-0.012351464653521327,1.92858310626703,8.399450717119317,32.972964056205925,36.24169070752637,0.28605678647515376,0.578675722582517,-0.2600092677443193,-1.8510000307665635,21.79582553081407,0.4249992370605469,-0.3743860687797138,-0.4822491645812974,-1.2900238719476818,0.32552554278508694,-0.8861365182644896,-0.07836181089810523,0.6686594649143309,27.04930334942608,-4.800242054303009,0.4038873536831929,7,0.20499897003173828,0.6474990844726562,-0.25750064849853516,-1.0150012969970703,0.15999984741210938,3,-0.021164045920219032,-1.2564067451778602,21.049999237060547,1.2222184546263721,21.075000762939453,-2.8824163001525895,21.06999969482422,-0.021164045920219032
5939,2003-07-11,20.76000022888184,20.899999618530273,20.600000381469727,20.80500030517578,2819400.0,-0.0014430344071364454,1.5531990877141721,0.21428701180743084,36.85799733777418,35.38181325041257,0.29451156951806823,0.5344808151457876,-0.1855880424021059,-1.780487879465376,19.548713010085958,0.2999992370605469,-0.3211186410379838,-0.44774990081786825,-1.1980026556631564,0.30250285402741994,-0.8228762782405106,-0.07262352339522593,0.6319673211245025,26.66662428116903,-8.831149647145782,0.37512637742264393,7,0.22249984741210582,0.6649999618530238,-0.07250022888183949,-0.7700004577636754,0.18499946594237926,4,-0.011078975900797428,1.92858310626703,20.790000915527344,-1.2564067451778602,21.049999237060547,1.2222184546263721,21.075000762939453,-0.011078975900797428
5940,2003-07-14,20.915000915527344,21.065000534057614,20.700000762939453,20.899999618530273,2484600.0,0.0074663143033044665,1.3174549351805616,-0.3333615903022346,47.962422181245024,35.72424316360502,0.16116190956549303,0.3140672292255573,-0.28797076450237213,-1.8923871289538639,16.96551452022891,0.3649997711181605,-0.2943443320128125,-0.2409992218017578,-0.9145414757606467,0.4325430321571311,-0.577770348781204,0.09577190517768841,0.397769917625336,52.50005563096642,11.9951920742323,0.3367711269794453,7,0.06749916076660156,0.5099992752075195,-0.09625053405761719,-0.9250011444091797,0.0449981689453125,0,-0.012670393755533249,1.5531990877141721,20.76000022888184,1.92858310626703,20.790000915527344,-1.2564067451778602,21.049999237060547,-0.012670393755533249
5941,2003-07-15,20.6200008392334,20.950000762939453,20.540000915527344,20.950000762939453,2466000.0,-0.01410471256900292,1.4848481345548075,-21.998092816274635,42.382275273448435,35.85941496199735,0.4212986223552022,0.5108184198679879,0.05262976629282434,-1.5548449293416944,14.233783953259286,0.4099998474121094,-0.30021607441054243,-0.4569993019104004,-0.9653338375755212,0.05133523375472038,-0.7111665697429608,-0.20283203407784,0.621492948750987,12.403116821669826,-29.53348949278009,0.2541672678325606,7,0.33249950408935547,0.7749996185302734,0.3862495422363281,-0.6300010681152344,0.6099987030029297,1,0.008001891438567332,1.3174549351805616,20.915000915527344,1.5531990877141721,20.76000022888184,1.92858310626703,20.790000915527344,0.008001891438567332
5942,2003-07-16,20.290000915527344,20.6299991607666,20.11000061035156,20.6200008392334,2589200.0,-0.01600387537706438,1.971449435691768,1.0,34.29258832354486,35.92888808388817,0.6670279586263206,0.7729418023095569,0.42114473496707205,-1.1885800521714778,13.028424486445589,0.5199985504150426,-0.3004317331725517,-0.7187492370605462,-1.2654216459365628,-0.17207682818452952,-0.9920854414985563,-0.44541303262253606,0.8673137277621983,18.848201000609524,-24.238212852323347,0.27333620443800866,7,0.3824996948242152,0.8899993896484375,0.7474994659423828,-0.3000011444091797,0.9349994659423828,2,0.02242483505054249,1.4848481345548075,20.6200008392334,1.3174549351805616,20.915000915527344,1.5531990877141721,20.76000022888184,0.02242483505054249
5943,2003-07-17,20.184999465942386,20.239999771118164,20.01499938964844,20.200000762939453,1790400.0,-0.005175034245789689,3.736884373682339,0.045458486258406136,27.696092180996033,35.38163946640128,0.6788072770558102,0.8162236717624367,0.558109978069691,-1.0485140788551242,12.16811846362395,0.2750015258789027,-0.3244011620434719,-0.7580006599426241,-1.3684911259939518,-0.14751019389129638,-1.0632458929682898,-0.45275542691695847,0.8256912127358369,16.190465810359,-25.752622788253362,0.305245233025664,7,0.42250061035155895,0.9475002288818324,0.9012508392333949,-0.1949996948242223,0.8950004577636648,3,0.029725063034165,1.971449435691768,20.290000915527344,1.4848481345548075,20.6200008392334,1.3174549351805616,20.915000915527344,0.029725063034165
5944,2003-07-18,20.415000915527344,20.459999084472656,20.21500015258789,20.40999984741211,1452600.0,0.011394672066899592,4.158013090792274,-0.33337571519397596,38.59226784317157,36.79693142184913,0.3894272068447471,0.534472428517585,0.36759494729841435,-1.2449510174558291,11.01755129963082,0.2749996185302699,-0.34682437888981354,-0.4777492523193345,-1.0883695480159759,0.13287104337730682,-0.7830594001676552,-0.17243910447101385,0.4363791569061135,38.09534189641102,-5.832606796345168,0.3053101478483206,7,0.19249916076660156,0.717498779296875,0.7462491989135742,-0.2850008010864258,0.8549995422363281,4,0.02620621226645148,3.736884373682339,20.184999465942386,1.971449435691768,20.290000915527344,1.4848481345548075,20.6200008392334,0.02620621226645148
5945,2003-07-21,20.270000457763672,20.46500015258789,20.15999984741211,20.46500015258789,1471600.0,-0.007102642726475983,2.1282131538792597,-38.991609458428684,28.24433038123584,36.1697606744969,0.45708077666759195,0.639403665314191,0.5491155482173333,-1.0628966785707519,10.397921060052823,0.30500030517578125,-0.3537945548664361,-0.5764997482299812,-1.2293885010051255,0.07638900454516317,-0.9029441246175516,-0.2500553718424108,0.4475587054241821,27.272801452438472,-13.372654039253867,0.3264443763875717,7,0.32999897003174183,0.8624992370605469,0.9237494468688965,-0.13250064849853516,0.9499988555908168,0,0.03330040561503855,4.158013090792274,20.415000915527344,3.736884373682339,20.184999465942386,1.971449435691768,20.290000915527344,0.03330040561503855
5946,2003-07-22,20.65999984741211,20.71999931335449,20.31999969482422,20.31999969482422,4152400.0,0.01924022599116726,-1.3529378765609188,-1.7435932548221762,36.05445060234911,36.117265353330104,0.002260478549853673,0.2363176289018405,0.19415116102903696,-1.4159125978542377,10.019225929438186,0.44999885559081676,-0.3358579896113696,-0.17050037384033345,-0.8252953208300937,0.4842945731494268,-0.4978978473352136,0.15689709965454668,-0.6450004577636683,91.48943653398234,54.10406460175902,0.32739747349488024,7,-0.11999988555908203,0.4724998474121094,0.5812501907348633,-0.4224996566772461,0.625,1,0.014520776344445485,2.1282131538792597,20.270000457763672,4.158013090792274,20.415000915527344,3.736884373682339,20.184999465942386,0.014520776344445485
5947,2003-07-23,20.280000686645508,20.725000381469727,20.26499938964844,20.649999618530273,2185800.0,-0.018392989524353753,-1.2999961853173094,-1.0882316642170338,31.23775120567477,35.92446392549331,0.29228594440942146,0.5985691298329456,0.6056532092132727,-0.9990876365023169,10.253788295617127,0.4600009918212855,-0.31573138513902066,-0.519749546051024,-1.218104188054113,0.17860509595206508,-0.8689268670525685,-0.17057222504947944,-0.2509012985229475,37.32407419844426,4.443260181992194,0.3491773210015439,7,0.25999927520751953,0.6899986267089844,0.9674992561340332,-0.04250049591064453,0.9149990081787109,2,0.04684412344307276,-1.3529378765609188,20.65999984741211,2.1282131538792597,20.270000457763672,4.158013090792274,20.415000915527344,0.04684412344307276
5948,2003-07-24,20.450000762939453,20.48500061035156,20.280000686645508,20.32999992370605,2654200.0,0.008382646476234656,1.157887868292971,-0.32432752879074705,38.067087411366664,36.05880726700359,0.07709196592623968,0.41063713831673354,0.47381069750842997,-1.131538177372068,9.916877222880698,0.20499992370605113,-0.3292040303785555,-0.3249995231628411,-1.0366391890424858,0.3866401427168036,-0.6808193561026634,0.030820309776981247,-0.3930653350830049,51.32754715197672,18.45295071051359,0.3558198329398221,7,0.08999919891357422,0.37499904632568715,0.7974991798400879,-0.21250057220458984,0.7199993133544922,3,0.03789729044581591,-1.2999961853173094,20.280000686645508,-1.3529378765609188,20.65999984741211,2.1282131538792597,20.270000457763672,0.03789729044581591
5949,2003-07-25,20.584999084472656,20.725000381469727,20.30500030517578,20.475000381469727,1522000.0,0.006601384669767452,1.153839382216723,0.9166494476674607,40.86628744829326,35.27034785223117,-0.09537000837518761,0.2481970293796607,0.3830327127251856,-1.2251861808245899,9.664830266889442,0.4200000762939453,-0.34957991958425794,-0.16450119018554688,-0.8643121999000165,0.5353098195289228,-0.5144066950427835,0.18540431467168972,-0.5013410584716773,75.22103280298964,40.87487800091883,0.34990550485723526,7,-0.10249900817871094,0.24000072479248402,0.6625008583068848,-0.34749889373779297,1.0300006866455078,4,0.02404667773858571,1.157887868292971,20.450000762939453,-1.2999961853173094,20.280000686645508,-1.3529378765609188,20.65999984741211,0.02404667773858571
5950,2003-07-28,20.38999938964844,20.584999084472656,20.334999084472656,20.5,1961400.0,-0.009472902768856817,-1.2727146622277707,-1.000017339737444,37.961316706891914,34.779130233724885,0.01936275321991232,0.4260551481420869,0.6022005665812493,-0.9881132392146803,9.323581361947669,0.25,-0.347051268009956,-0.33475084304809144,-1.049243337420613,0.37974165132443005,-0.6919970902343522,0.022495404138169306,-0.28068766942871193,27.173854453027708,-7.388450052917165,0.3572462471862606,7,-0.01999950408935902,0.4099998474121058,0.8575005531311,-0.12749958038330433,1.485000610351559,0,0.043158464661945395,1.153839382216723,20.584999084472656,1.157887868292971,20.450000762939453,-1.2999961853173094,20.280000686645508,0.043158464661945395
5951,2003-07-29,20.25,20.450000762939453,20.174999237060547,20.375,2004600.0,-0.006866081110307176,1.0,1.1363573311139221,36.486495194253145,35.02289766380359,0.11326957230208379,0.5240067332939766,0.7676574738846789,-0.806028383863417,8.896730314256503,0.27500152587890625,-0.3601879586789032,-0.4310002326965332,-1.1494458353201331,0.2874453699270667,-0.7902230340083349,-0.07177743138473147,-0.11606073333027211,13.636473978616934,-21.330624383134648,0.35922280131180007,7,0.11999988555908203,0.45749950408935547,1.0225000381469727,0.012499809265136719,1.0750007629394531,1,0.047901200659481,-1.2727146622277707,20.38999938964844,1.153839382216723,20.584999084472656,1.157887868292971,20.450000762939453,0.047901200659481
5952,2003-07-30,20.334999084472656,20.420000076293945,20.225000381469727,20.274999618530273,1622400.0,0.004197485652970734,-1.4375275675031294,-0.4799957275390625,41.83120545809924,36.59346580570394,0.03947606449535357,0.38469805546430536,0.7183326746862058,-0.8473817765764231,8.103053774104758,0.19499969482421875,-0.410045708627333,-0.2990011215209947,-0.9755995599440794,0.3775973169020901,-0.637300340732537,0.039298097690547706,-0.17741737321092899,29.090820817106454,-6.593709492229046,0.33829921921154205,7,0.10750102996826172,0.35500049591064453,0.9150009155273438,-0.07249927520751953,0.9000015258789027,2,0.046717521795457184,1.0,20.25,-1.2727146622277707,20.38999938964844,1.153839382216723,20.584999084472656,0.046717521795457184
5953,2003-07-31,20.375,20.44499969482422,20.18000030517578,20.40999984741211,2429200.0,0.001967096991801087,4.0476294277929155,-0.5833359824522364,43.112697345748636,37.09573575043473,0.03269977250099387,0.29193208042251584,0.7144004493188518,-0.8368341190325204,7.2831622202773865,0.2649993896484375,-0.4278228328616578,-0.21600017547607564,-0.8389609228818671,0.4069605719297158,-0.5274805491789714,0.09548019822682008,0.35000038146972656,36.36369941635253,-0.4424698070262849,0.31148037370289533,7,0.06750011444091797,0.3149995803833008,0.809999942779541,-0.11250019073486328,0.9799995422363281,3,0.0402453837950536,-1.4375275675031294,20.334999084472656,1.0,20.25,-1.2727146622277707,20.38999938964844,0.0402453837950536
5954,2003-08-01,20.350000381469727,20.40999984741211,20.200000762939453,20.34000015258789,1618200.0,-0.00122697514259007,2.2307760024648973,-0.28572207084468665,39.3996108005356,38.33521135257915,0.05309268854713167,0.2755335372105847,0.7781785631528741,-0.7623551657170822,6.737289659717158,0.20999908447265625,-0.3983135328373706,-0.20574979782104563,-0.7971467126392504,0.38564711699715915,-0.501448255230148,0.08994865958805676,0.36409999847412067,42.683221838684766,7.537443347281091,0.2956984574091016,8,0.09999942779541016,0.3399991989135742,0.8349995613098145,-0.08750057220458984,0.9400005340576172,4,0.04029482454314315,4.0476294277929155,20.375,-1.4375275675031294,20.334999084472656,1.0,20.25,0.04029482454314315
5955,2003-08-04,20.225000381469727,20.325000762939453,19.95499992370605,20.325000762939453,1356800.0,-0.006142506027362105,6.399988555951929,-9.999809269502194,42.08415577426154,39.005178593902755,0.19113838604208055,0.35203127814413904,0.9290536931414479,-0.5884995484817495,6.411162401968112,0.3950004577636754,-0.3457679065385477,-0.2884998321533203,-0.8449085515072561,0.26790888720061545,-0.5667041918302864,-0.010295472476354206,0.4784179969787594,54.545454545454874,15.84033908196001,0.27820435967696766,8,0.11499977111816406,0.4349994659423828,0.9599995613098145,0.09999942779541016,1.0249996185302734,0,0.06872679176421492,2.2307760024648973,20.350000381469727,4.0476294277929155,20.375,-1.4375275675031294,20.334999084472656,0.06872679176421492
5956,2003-08-05,20.049999237060547,20.395000457763672,20.03499984741211,20.184999465942386,3204000.0,-0.008652714022666541,-3.363669992023767,1.3499971389880001,44.871759341524594,40.52006838677495,0.3023015470919681,0.47042344291683236,1.0968367801595988,-0.37035372314105075,6.228072718335477,0.3600006103515625,-0.34072681097705626,-0.41225090026855327,-0.9389235802253744,0.11442177968826783,-0.675587240246962,-0.1489145602901445,0.623482403198242,19.387624026376503,-20.927513458069793,0.2633363399784098,8,0.29000091552734375,0.6100006103515625,1.0612502098083496,0.34000110626220703,1.2250003814697266,1,0.09102248540569069,6.399988555951929,20.225000381469727,2.2307760024648973,20.350000381469727,4.0476294277929155,20.375,0.09102248540569069
5957,2003-08-06,20.25,20.40999984741211,19.88500022888184,20.05500030517578,2998800.0,0.009975100775553747,1.0388358863440945,-1.4444397349495939,51.33471351773906,41.994249065260775,0.1090672393792822,0.21862474830686196,0.8718056273246759,-0.5264071728562527,6.181451276397003,0.5249996185302699,-0.29544405968807297,-0.1722501754760728,-0.6276680191751076,0.283167668222962,-0.399959097325592,0.05545874637344639,0.3947423715966778,65.17859271596464,20.91082163275648,0.22770892184951763,8,0.05500030517578125,0.375,0.9200000762939453,0.2799997329711914,0.9449996948242188,2,0.05308645742910878,-3.363669992023767,20.049999237060547,6.399988555951929,20.225000381469727,2.2307760024648973,20.350000381469727,0.05308645742910878
5958,2003-08-07,20.350000381469727,20.375,20.100000381469727,20.25,1131400.0,0.004938290442949356,2.6666709052299633,0.5128232716459955,48.59000912714535,42.852440362911004,-0.007386738104312229,0.08850834572661626,0.7543519546674595,-0.5859033945642196,6.77480956762272,0.27499961853027344,-0.2916588540744023,-0.050249767303466086,-0.47214401973988274,0.37164448513295056,-0.2611968935216744,0.16069735891474224,0.24915746156406016,88.5715219926539,41.725090715113275,0.21094712621820869,8,-0.11500072479248047,0.27499961853027344,0.9812493324279785,0.19749927520751953,0.7349987030029297,3,0.043488953920988394,1.0388358863440945,20.25,-3.363669992023767,20.049999237060547,6.399988555951929,20.225000381469727,0.043488953920988394
5959,2003-08-08,20.530000686645508,20.53499984741211,20.309999465942386,20.354999542236328,1662400.0,0.008845223675754132,1.4324435784025267,1.7500047683533921,55.5555646122985,44.80735679684507,-0.2190437952501263,-0.11552970276257923,0.5742655399305612,-0.7269753770847807,7.130792871891241,0.225000381469723,-0.23337375160109275,0.14125051498412944,-0.2508410971902748,0.5333421271585337,-0.054795291103072685,0.33729632107133156,0.026307699539163565,99.2308978922318,47.84686402108825,0.19604580608720232,8,-0.32000064849853516,0.029999732971191406,0.7887487411499023,0.024999618530273438,0.6749992370605433,4,0.04018503789566208,2.6666709052299633,20.350000381469727,1.0388358863440945,20.25,-3.363669992023767,20.049999237060547,0.04018503789566208
5960,2003-08-11,20.649999618530273,20.670000076293945,20.434999465942386,20.524999618530273,1062400.0,0.005845052502254644,1.8484764414851376,0.7142810432583842,49.75844831955034,46.282018255211426,-0.33333712210056987,-0.2702559683424042,0.44058248293459457,-0.8097472596586393,7.332574441458853,0.23500061035155895,-0.20435235902802518,0.2744995117187514,-0.055746121680822824,0.6047451451183257,0.10937669501896252,0.4396223284185403,-0.764999389648434,97.45217049027373,49.02861009866871,0.16512281669978784,8,-0.3724994659423828,-0.1074991226196289,0.622499942779541,-0.09499931335449219,0.10499954223632812,0,0.030992799458590126,1.4324435784025267,20.530000686645508,2.6666709052299633,20.350000381469727,1.0388358863440945,20.25,0.030992799458590126
5961,2003-08-12,20.78499984741211,20.795000076293945,20.575000762939453,20.674999237060547,1520200.0,0.006537541470978736,2.3845770122362744,0.8800048828125,63.835602121600076,48.726951217822624,-0.4296489873906211,-0.41345935866579,0.28689832160365825,-0.9146603773172082,7.618692937425181,0.2199993133544922,-0.18899361347109078,0.40124979019164897,0.038629634260818335,0.7638699461224796,0.21993971222623543,0.5825598681570625,-0.8842996215820271,98.90107356498191,47.04632703736695,0.18131007796541496,8,-0.44499969482421875,-0.24249935150146484,0.47874975204467773,-0.22999954223632812,0.21500015258789062,1,0.02237191032001795,1.8484764414851376,20.649999618530273,1.4324435784025267,20.530000686645508,2.6666709052299633,20.350000381469727,0.02237191032001795
5962,2003-08-13,20.7450008392334,20.850000381469727,20.625,20.780000686645508,1352200.0,-0.0019244170542388472,1.5714441416893732,-0.3181786655569427,58.70207850634715,50.45910468011135,-0.36361283717078763,-0.3558708087711011,0.29946506542649587,-0.8468964965732226,6.959655100130678,0.22500038146972656,-0.1464068213822749,0.33850078582763743,-0.05512086592835175,0.7321224375836266,0.14168995994964106,0.5353116117056338,-0.808528619384763,86.00006103515625,32.670874389892695,0.19681082587799528,8,-0.3775005340576172,-0.2100009918212855,0.5524988174438477,-0.1900005340576172,0.22999954223632812,2,0.02554826502077212,2.3845770122362744,20.78499984741211,1.8484764414851376,20.649999618530273,1.4324435784025267,20.530000686645508,0.02554826502077212
5963,2003-08-14,20.78499984741211,20.81999969482422,20.674999237060547,20.815000534057614,1292600.0,0.0019281275758284977,6.250202660817319,0.8571662125339584,56.25002980235081,52.331373458090816,-0.37921582296427303,-0.36745410260200373,0.2283867999989333,-0.8526284846644998,6.0632812471379305,0.14500045776367188,-0.08183559698051113,0.34849977493286133,-0.06499752561221328,0.7619970754779359,0.14175112466032402,0.5552484252053986,-0.7937159378662102,87.96288447138268,35.8577951915983,0.20674865027253736,8,-0.4174995422363281,-0.3099994659423828,0.5124998092651367,-0.22999954223632812,0.005001068115234375,3,0.019725756575512232,1.5714441416893732,20.7450008392334,2.3845770122362744,20.78499984741211,1.8484764414851376,20.649999618530273,0.019725756575512232
5964,2003-08-15,20.950000762939453,20.950000762939453,20.6299991607666,20.78499984741211,1671000.0,0.00793846123351738,2.8787857770379617,-5.499904634751748,67.83444210649066,55.19251638389406,-0.5030581686715045,-0.516816554886077,0.04680076953919965,-0.9856476063727548,5.899055989172056,0.32000160217285156,-0.036967001916149655,0.48675069808960103,0.014117628681141525,0.9593837674980605,0.2504341633853713,0.7230672327938308,-0.9071938650781242,100.0,42.89306117814266,0.23631653470422995,8,-0.5325002670288086,-0.47500038146972656,0.2662491798400879,-0.3950004577636719,-0.22500038146972656,4,0.006443833728732695,6.250202660817319,20.78499984741211,1.5714441416893732,20.7450008392334,2.3845770122362744,20.78499984741211,0.006443833728732695
5965,2003-08-18,20.94499969482422,21.0049991607666,20.854999542236328,20.950000762939453,1613200.0,-0.00023871445981427097,1.6087374776089698,-0.030309335552781244,74.2159940666229,58.45298690890498,-0.43045121073797077,-0.4834395930598063,0.03739569195990455,-0.9448563781629318,5.660742736677279,0.14999961853027344,0.003929669866128194,0.4479996681213372,-0.06149351323017882,0.9574928494728532,0.19325307744557918,0.7027462587970952,-0.8296172877566406,86.04658383715618,22.472603196078246,0.25474659067575844,8,-0.5,-0.4699993133544922,0.25875043869018555,-0.3899993896484375,-0.3699989318847656,0,0.012413474942474245,2.8787857770379617,20.950000762939453,6.250202660817319,20.78499984741211,1.5714441416893732,20.7450008392334,0.012413474942474245
5966,2003-08-19,20.959999084472656,21.405000686645508,20.875,20.94499969482422,2225800.0,0.0007161322447832852,-5.838772396140973,-2.9992372234935165,72.89374474257113,60.84843482277521,-0.33837614012087514,-0.500470818279048,0.015120910374637475,-0.9258504292991958,6.495410339378909,0.5300006866455078,0.06206263807231949,0.44799909591674947,-0.09805274133530517,0.9940509331688041,0.17497317729072392,0.721025014542775,-0.7556550020351764,42.94856276516402,-23.95510585787752,0.2730259186260267,8,-0.20749855041503906,-0.3149986267089844,0.24375104904174805,-0.404998779296875,-0.20999908447265625,1,-0.009780531138377735,1.6087374776089698,20.94499969482422,2.8787857770379617,20.950000762939453,6.250202660817319,20.78499984741211,-0.009780531138377735
5967,2003-08-20,21.229999542236328,21.270000457763672,20.924999237060547,21.0,1328200.0,0.012881701791852107,1.225804466867655,15.333926754832147,76.80247297426575,63.983153028010804,-0.5081857620654162,-0.7332443786543834,-0.266420996294336,-1.162245524021614,7.238440223746795,0.345001220703125,0.13105440105035981,0.6704996109008796,0.04931319353704211,1.2916860282647171,0.35990640221896086,0.9810928195827984,-0.881576667293885,77.41925163170278,6.377675115992162,0.31059320868191864,8,-0.3724994659423828,-0.5849990844726562,-0.056249141693115234,-0.6749992370605469,-0.1649990081787145,2,-0.01083370453111654,-5.838772396140973,20.959999084472656,1.6087374776089698,20.94499969482422,2.8787857770379617,20.950000762939453,-0.01083370453111654
5968,2003-08-21,21.225000381469727,21.295000076293945,21.100000381469727,21.239999771118164,1095800.0,-0.00023547625409303663,2.1199951171875,-0.06521486739754201,77.77776432206201,66.45228632909564,-0.40902886562009755,-0.7032639275303012,-0.28405907033488376,-1.1230095515232321,8.044059722647429,0.19499969482421875,0.21109323613655562,0.6267504692077637,-0.05900907820481294,1.3125100166203403,0.2838706955014736,0.9696302429140538,-0.7497881691229153,76.77419989958753,2.056854580350503,0.3428797737062891,8,-0.30500030517578125,-0.5799999237060547,-0.2987499237060547,-0.6075000762939453,0.06500053405761719,3,-0.011778562803619996,1.225804466867655,21.229999542236328,-5.838772396140973,20.959999084472656,1.6087374776089698,20.94499969482422,-0.011778562803619996
5969,2003-08-22,21.07999992370605,21.25,20.975000381469727,21.229999542236328,1262400.0,-0.006831587993292421,1.8947246900567183,10.000381485249473,76.80247297426558,69.45717795739733,-0.19870209577839404,-0.5473402436160448,-0.17319646125396204,-0.9486588640038569,8.765746255564071,0.27499961853027344,0.2612167852669103,0.4569999694824176,-0.26168603071338126,1.1756859696782165,0.09765696938451995,0.8163429695803153,-0.4932130944433979,40.909075145911224,-34.857889609394384,0.3593430000978988,8,-0.08999919891357067,-0.43499946594237926,-0.2100000381469691,-0.3649997711181605,-0.07999992370605113,4,-0.013757068748970092,2.1199951171875,21.225000381469727,1.225804466867655,21.229999542236328,-5.838772396140973,20.959999084472656,-0.013757068748970092
5970,2003-08-25,21.270000457763672,21.274999618530273,21.01000022888184,21.040000915527344,1144000.0,0.009013308099871109,1.2083479034872706,-1.5333341810459564,87.88822230436043,72.12969131103736,-0.32576429501820314,-0.7041343309206205,-0.39260712675770293,-1.1090240506776823,9.551576541639031,0.26499938964843395,0.3229529617868181,0.603000450134278,-0.1618897362959828,1.367890636564539,0.22055535691914585,0.9854455433494103,-0.5850279656150761,74.52829170160469,-8.024512829690764,0.3824450932151312,8,-0.25500011444091797,-0.625,-0.40000057220458984,-0.505000114440918,-0.20499992370605824,0,-0.025622946147846326,1.8947246900567183,21.07999992370605,2.1199951171875,21.225000381469727,1.225804466867655,21.229999542236328,-0.025622946147846326
5971,2003-08-26,21.21999931335449,21.280000686645508,21.049999237060547,21.270000457763672,1785800.0,-0.002350782479223379,5.571319582572682,-0.21739671271956829,83.21913200019299,74.85380836590912,-0.23196277103746255,-0.608958896886417,-0.3812629849361251,-1.0251461340795807,10.521281656256402,0.23000144958496094,0.3555854250648274,0.5044993400573681,-0.2719832865197347,1.2809819666344708,0.11625802676881847,0.8927406533459177,-0.4486234378662637,79.72956950723406,-4.8135454582717045,0.38824131328855077,8,-0.20249938964843395,-0.5749988555908168,-0.3537497520446742,-0.43999958038329723,-0.3499984741210902,1,-0.030395785640252804,1.2083479034872706,21.270000457763672,1.8947246900567183,21.07999992370605,2.1199951171875,21.225000381469727,-0.030395785640252804
5972,2003-08-27,21.28499984741211,21.364999771118164,21.1299991607666,21.200000762939453,1630200.0,0.00306317324038341,-1.0888730651204583,-1.6999427808505372,82.80697245790753,77.8045797720821,-0.23725941735577294,-0.631516755183263,-0.46739256388986306,-1.0580229163473334,11.632998179404916,0.2350006103515625,0.40217158684450993,0.5219998359680176,-0.2724969113709328,1.316496583306968,0.12475146229854062,0.9192482096374945,-0.43758899458500977,79.48716694706366,-4.3585752870353645,0.3972483736694756,8,-0.2674999237060547,-0.6399993896484375,-0.44875001907348633,-0.48999977111816406,-0.4050006866455078,2,-0.02513506465808857,5.571319582572682,21.21999931335449,1.2083479034872706,21.270000457763672,1.8947246900567183,21.07999992370605,-0.02513506465808857
5973,2003-08-28,21.19499969482422,21.350000381469727,21.104999542236328,21.350000381469727,7751400.0,-0.0042283370088364025,2.1612871469882484,-1.823557131316758,74.90631139050586,78.59034302586157,-0.09273692584313409,-0.5027085860445553,-0.395006001062562,-0.936495404420544,12.629492043471963,0.24500083923339844,0.40809493625399185,0.3909996986389146,-0.4038228740628398,1.185822271340669,-0.006411587711962596,0.7884109849897918,-0.28067806193891087,56.4101686294456,-24.43651179683598,0.39741128635087714,8,-0.06499958038330078,-0.5499992370605469,-0.440000057220459,-0.3874998092651367,-0.2999992370605469,3,-0.0061334825495822365,-1.0888730651204583,21.28499984741211,5.571319582572682,21.21999931335449,1.2083479034872706,21.270000457763672,-0.0061334825495822365
5974,2003-08-29,21.170000076293945,21.200000762939453,21.0049991607666,21.200000762939453,1185400.0,-0.0011795054914003344,11.999809269502194,0.19355195963822064,70.96773201172687,78.22942501976202,-0.03715592554096503,-0.43545270707684125,-0.3856945928811051,-0.8789155280821568,13.508794104808281,0.19500160217285156,0.43217755436096184,0.32500009536743235,-0.4556877677735329,1.1056879585083976,-0.06534383620305206,0.7153440269379168,-0.19679695695741373,45.8335099393888,-31.553098494758252,0.390343931570483,8,-0.029999732971191406,-0.5249996185302734,-0.4875001907348633,-0.3625001907348633,-0.44499969482421875,4,0.005668438299524459,2.1612871469882484,21.19499969482422,-1.0888730651204583,21.28499984741211,5.571319582572682,21.21999931335449,0.005668438299524459
5975,2003-09-02,21.614999771118164,21.6200008392334,21.145000457763672,21.21999931335449,1851200.0,0.021020297270689436,1.3456658723356159,-13.166380570920076,76.77417131915801,78.66058352827166,-0.4214403986843642,-0.8126423919196881,-0.83428147508846,-1.2849836129579906,14.143869383439977,0.47500038146972656,0.4740721586092249,0.7004998207092292,-0.09513227779008915,1.4961319192085476,0.30268377145957004,1.0983158699588884,-0.6100006103515625,99.18682041198618,23.508683175437554,0.39781604924965924,9,-0.3424997329711914,-0.8624992370605469,-0.961249828338623,-0.807499885559082,-1.2150001525878906,1,-0.02845245327922341,11.999809269502194,21.170000076293945,2.1612871469882484,21.19499969482422,-1.0888730651204583,21.28499984741211,-0.02845245327922341
5976,2003-09-03,21.875,21.88999938964844,21.604999542236328,21.700000762939453,3714000.0,0.012028694500809012,1.780513221310346,0.44303552975942895,81.92083759432987,79.2292907082788,-0.6012233555093864,-0.9791071849276349,-1.087990468055434,-1.5079772443446444,15.267014475284634,0.2849998474121129,0.49207895416768466,0.8692500114440911,0.07247202025317989,1.6660280026350023,0.47086101584863727,1.267639007039545,-0.8700008392333984,98.3051541503676,22.944036909307357,0.3983889955954548,9,-0.44250011444091797,-0.9875001907348597,-1.2900004386901855,-1.067500114440918,-1.5049991607666016,2,-0.03702854701450908,1.3456658723356159,21.614999771118164,11.999809269502194,21.170000076293945,2.1612871469882484,21.19499969482422,-0.03702854701450908
5977,2003-09-04,21.325000762939453,21.604999542236328,21.20499992370605,21.604999542236328,3081000.0,-0.02514282226562503,1.8571525885558837,-1.6,61.84211186754308,77.45866265777669,-0.04060061030256534,-0.36305632298275015,-0.5352211288328661,-0.9209198385915478,15.461138669153247,0.6700000762939489,0.4918781011495632,0.26550073623657156,-0.45831135396738176,0.9893128264405249,-0.09640530886540333,0.6274067813385464,-0.18000030517578125,36.15836377547158,-36.05513745434984,0.3619060451019762,9,0.1074991226196289,-0.43750095367431285,-0.7862510681152344,-0.4675006866455078,-1.0400009155273438,3,-0.021336455213488037,1.780513221310346,21.875,1.3456658723356159,21.614999771118164,11.999809269502194,21.170000076293945,-0.021336455213488037
5978,2003-09-05,21.23500061035156,21.399999618530273,21.19499969482422,21.274999618530273,1527800.0,-0.00422040559756065,-2.416641500437098,0.14285422343325518,56.46257620738083,75.19867412812282,0.05695687637711444,-0.214344201388041,-0.44505144167283106,-0.7967230584610334,15.65292189467476,0.2049999237060547,0.4948652154832196,0.13125057220458558,-0.5138594815911652,0.7763606260003364,-0.19130445469328805,0.4538055991024592,0.6549987792968821,25.988857638551632,-40.94553900512099,0.3225550268978753,9,0.21249866485596058,-0.3475008010864187,-0.6687507629394496,-0.350000381469723,-0.8850002288818324,4,-0.016717750853838087,1.8571525885558837,21.325000762939453,1.780513221310346,21.875,1.3456658723356159,21.614999771118164,-0.016717750853838087
5979,2003-09-08,21.354999542236328,21.45499992370605,21.21500015258789,21.325000762939453,903200.0,0.005650997336269059,1.0869586850878548,-0.7499880787753852,58.836204770345255,71.97067217989891,-0.022273356817127166,-0.28392419984757566,-0.5683186213442077,-0.8877075822076037,16.489840143166916,0.2399997711181605,0.46707722992169565,0.20999956130981445,-0.38412961151996683,0.8041287341395957,-0.08706502510507619,0.5070641477247051,0.5210998535156293,28.187836986743132,-34.828283142200505,0.29706458641488986,9,0.0924997329711914,-0.46749973297118785,-0.7887496948242188,-0.4699993133544922,-0.8950004577636719,0,-0.02154058039490292,-2.416641500437098,21.23500061035156,1.8571525885558837,21.325000762939453,1.780513221310346,21.875,-0.02154058039490292
5980,2003-09-09,21.290000915527344,21.334999084472656,21.155000686645508,21.274999618530273,1622800.0,-0.0030437194147641122,2.428618140202365,0.5000635808748728,56.96206708397643,69.05322052254152,0.05125019559355337,-0.1776268973504429,-0.5006409824164102,-0.7920215550968415,17.751796504934216,0.1999988555908203,0.4362042163064359,0.11300086975097656,-0.436107465986904,0.6621092054888571,-0.16155329811796548,0.3875550376199186,0.5724764862060603,18.367410490695406,-45.23786940155058,0.27455416786894055,9,0.15749835968017578,-0.4025011062622035,-0.720001220703125,-0.4050006866455078,-0.9500007629394531,1,-0.026538304826729586,1.0869586850878548,21.354999542236328,-2.416641500437098,21.23500061035156,1.8571525885558837,21.325000762939453,-0.026538304826729586
5981,2003-09-10,21.25,21.375,21.184999465942386,21.274999618530273,1777800.0,-0.0018788592675996751,-1.451608933735377,-1.666497139224412,50.46730054831831,65.45992364369827,0.10723069437988642,-0.10646148911983744,-0.4661077270601339,-0.7226913438116682,18.983923318240482,0.19000053405761363,0.4164420613460109,0.0497499465942397,-0.4679521444303987,0.5674520376188781,-0.2091010989180795,0.3086009921065589,0.5841783331298878,21.11101221130086,-39.06368103522721,0.2588510455123195,9,0.19749927520751953,-0.36250019073485973,-0.75,-0.36499977111816406,-0.8500003814697266,2,-0.04000001795151653,2.428618140202365,21.290000915527344,1.0869586850878548,21.354999542236328,-2.416641500437098,21.23500061035156,-0.04000001795151653
5982,2003-09-11,21.274999618530273,21.424999237060547,21.209999084472656,21.334999084472656,1085400.0,0.0011764526367188388,-1.2631531395874116,2.4000152590218966,51.157389828532864,62.821154581256835,0.09014284941896733,-0.09456759871144982,-0.5012329151853265,-0.7192757616966432,20.15680069496953,0.21500015258789062,0.35983235528396307,0.04824962615966655,-0.42355857007723685,0.52005782239657,-0.18765447195878338,0.28415372427811647,0.5320116087402376,39.99974568620268,-17.328552847427538,0.23590409811845114,9,0.1724996566772461,-0.38749980926513317,-0.7749996185302734,-0.375,-0.889999389648434,3,-0.04253813374965387,-1.451608933735377,21.25,2.428618140202365,21.290000915527344,1.0869586850878548,21.354999542236328,-0.04253813374965387
5983,2003-09-12,21.19499969482422,21.280000686645508,20.899999618530273,21.280000686645508,2373200.0,-0.0037602785024906105,7.941097273645237,1.4166958069746003,52.74462550858859,60.796364969797025,0.1901377933758326,0.01868119305521887,-0.43120744961780133,-0.6142307677413044,20.971813019782974,0.3800010681152344,0.3189606409979433,-0.052250289916990766,-0.4764706953300859,0.37197011549610437,-0.26436049262353833,0.1598599127895568,0.5859311108212921,53.153137672692615,-5.99381512737606,0.21211020270654674,9,0.19999980926513672,-0.19999980926513672,-0.7299995422363281,-0.12749958038330078,-0.8449993133544922,4,-0.042934647818576255,-1.2631531395874116,21.274999618530273,-1.451608933735377,21.25,2.428618140202365,21.290000915527344,-0.042934647818576255
5984,2003-09-15,21.084999084472656,21.174999237060547,20.934999465942386,21.125,1687600.0,-0.005189932150762133,2.4285831062669794,0.4705935150903175,45.40939381318393,57.31138969135546,0.3205190164697349,0.14684280900982216,-0.3268623301910978,-0.4789318027112941,21.40607491464173,0.2600002288818324,0.2711125560521701,-0.16900081634521413,-0.5773043801919897,0.23930274750156144,-0.3731525982686037,0.03515096557817543,0.6430758499459408,35.238019117096755,-21.056016582831006,0.20415178192338787,9,0.3100004196166992,0.015000343322757459,-0.6549992561340332,-0.01749897003173828,-0.7049999237060547,0,-0.03485884443524567,7.941097273645237,21.19499969482422,-1.2631531395874116,21.274999618530273,-1.451608933735377,21.25,-0.03485884443524567
5985,2003-09-16,21.20499992370605,21.25,21.075000762939453,21.11000061035156,1743600.0,0.005691289753091189,-1.1212156241692337,-2.3749284760633227,49.64030224856835,53.724663541826395,0.15225477610708893,0.04987645329086732,-0.4517243932246586,-0.5753940708479526,21.77443408007422,0.17499923706054688,0.24846329496219965,-0.061999988555911045,-0.4446282720152084,0.3206282949033863,-0.2533141302855597,0.12931415317373762,0.47339049175924686,58.095338436553604,4.568872340280542,0.19131414172964942,9,0.047499656677249646,-0.042500495910637426,-0.8199996948242152,-0.13749980926513317,-0.6100006103515625,1,-0.03513326299994579,2.4285831062669794,21.084999084472656,7.941097273645237,21.19499969482422,-1.2631531395874116,21.274999618530273,-0.03513326299994579
5986,2003-09-17,20.7549991607666,21.20499992370605,20.739999771118164,21.20499992370605,3591600.0,-0.021221446100378127,1.066663840969796,-4.7368843736823765,39.27123817848926,51.21678868748709,0.4768184538367066,0.5098731404789447,-0.012075354210256961,-0.10199707954208748,20.944573602311184,0.4650001525878871,0.22521196234628604,-0.5017507553100593,-0.9275540033068239,-0.0759475073132947,-0.7146523793084434,-0.2888491313116752,0.8766878068825932,2.189693626666147,-46.06790191625705,0.21290162399838256,9,0.3425006866455078,0.47750091552734375,-0.344998836517334,0.3125009536743164,-0.22499847412109375,2,-0.019995134905290146,-1.1212156241692337,21.20499992370605,2.4285831062669794,21.084999084472656,7.941097273645237,21.19499969482422,-0.019995134905290146
5987,2003-09-18,21.0,21.01000022888184,20.774999618530273,20.799999237060547,3314800.0,0.011804425398220575,1.1363573311138486,-0.44444538634341046,46.28572009858631,50.086026897621025,0.2021235330134239,0.26009292539538365,-0.2639884191153641,-0.3286457030314054,20.069866433152008,0.2550010681152379,0.1519690025241971,-0.24524993896484304,-0.686247582103352,0.19574770417366594,-0.46574876053409753,-0.02475111739558855,0.5603519919267121,48.14810890235805,0.8836821110327548,0.22049882156925385,9,0.09749984741210938,0.25749969482421875,-0.5587496757507324,0.06750011444091797,-0.48500061035155895,3,-0.028571446736653683,1.066663840969796,20.7549991607666,-1.1212156241692337,21.20499992370605,2.4285831062669794,21.084999084472656,-0.028571446736653683
5988,2003-09-19,20.975000381469727,21.020000457763672,20.86000061035156,21.0,1686400.0,-0.0011904580252510844,3.923031779101609,-0.1249976158233039,46.28572009858632,48.69152860075892,0.20826486221191942,0.27974555779778143,-0.23795223375244845,-0.28325703140999536,19.070733512720246,0.15999984741211293,0.0323494653631613,-0.2577495574951172,-0.7150355223154108,0.1995364073251764,-0.486392539905264,-0.029106575084970387,0.5197234327923006,46.078530369838475,-1.3104326424706443,0.22864298241014733,9,0.1074991226196289,0.28499889373779297,-0.5237503051757812,0.0924997329711914,-0.5349998474121129,4,-0.028128731435405396,1.1363573311138486,21.0,1.066663840969796,20.7549991607666,-1.1212156241692337,21.20499992370605,-0.028128731435405396
5989,2003-09-22,20.790000915527344,20.899999618530273,20.729999542236328,20.899999618530273,1080800.0,-0.00881999821586743,2.090946923063585,4.400015259021897,32.558162041581014,45.979983596048314,0.34049794932322897,0.46578616455932575,-0.053077379403315916,-0.07442617454263356,18.717459000948935,0.24500083923339844,-0.020914877392140596,-0.42824907302856374,-0.9228012498424256,0.06630310378529813,-0.6755251614354947,-0.1809729846216328,0.6443449752831754,11.53871547518615,-28.08788988287936,0.24727608840693058,9,0.28749847412109375,0.4699983596801758,-0.36875057220458984,0.2774991989135742,-0.3600006103515625,0,-0.021164045920219032,3.923031779101609,20.975000381469727,1.1363573311138486,21.0,1.066663840969796,20.7549991607666,-0.021164045920219032
5990,2003-09-23,20.725000381469727,20.850000381469727,20.68000030517578,20.850000381469727,1163000.0,-0.0031265286770175704,1.720001220703125,1.1363770352516862,23.50231386870938,42.98387396498067,0.3541695169293284,0.5142279086553536,0.00604376204877255,0.01698413299393664,18.329648608392386,0.1700000762939453,-0.05675477776076221,-0.4659996032714844,-1.006473006624752,0.07447380008178328,-0.7362363049481182,-0.19576290159485055,0.638910874483372,8.571449331700942,-22.656471193213576,0.27023670167663455,9,0.3274993896484375,0.5599994659423828,-0.278749942779541,0.3424997329711914,-0.25,1,-0.016646620716667893,2.090946923063585,20.790000915527344,3.923031779101609,20.975000381469727,1.1363573311138486,21.0,-0.016646620716667893
5991,2003-09-24,20.575000762939453,20.739999771118164,20.53499984741211,20.71999931335449,1588200.0,-0.007237617166192645,1.2162217892012825,1.159988403320284,28.813564801344853,40.501226739737554,0.4451651157040999,0.6465786755010434,0.15780994814545934,0.19047418835646823,18.06444645777606,0.2049999237060547,-0.1171425897363747,-0.5837492942810059,-1.1899180301131764,0.02241944155116471,-0.8868336621970911,-0.2806649263649206,0.7068411789203672,8.24760106968696,-21.43312132934917,0.30308436791608506,9,0.33249950408935547,0.6374988555908203,-0.11500072479248047,0.49249935150146484,-0.10000038146972656,2,0.0009719829731942298,1.720001220703125,20.725000381469727,2.090946923063585,20.790000915527344,3.923031779101609,20.975000381469727,0.0009719829731942298
5992,2003-09-25,20.75,20.780000686645508,20.59499931335449,20.649999618530273,2204200.0,0.008505430404443182,1.3124918044512706,-0.6896646979124358,36.92720404214065,38.74373546568778,0.20994053405742719,0.45265118322734565,-0.002714280625006893,0.03814573332007143,17.46804425781,0.2049999237060547,-0.16840078835236838,-0.38200006484985494,-1.0114808710192662,0.24748074131955633,-0.6967404679345606,-0.0672596617651493,0.42728404863714076,44.32987258140632,13.596303961958117,0.3147404030847052,9,0.1424999237060547,0.46249961853027344,-0.05124950408935547,0.31750011444091797,-0.31500053405761363,3,-0.010602376547204417,1.2162217892012825,20.575000762939453,1.720001220703125,20.725000381469727,2.090946923063585,20.790000915527344,-0.010602376547204417
5993,2003-09-26,21.065000534057614,21.09000015258789,20.600000381469727,20.709999084472656,1503400.0,0.015180748629282537,1.4197478536477393,3.5500009536706427,42.926857407626095,38.46789808729247,-0.14018118158292836,0.13429758540661751,-0.2958960009042997,-0.25515591450277597,16.54212910292671,0.48999977111816406,-0.19336624928642365,-0.06049957275390838,-0.6899260284727156,0.5689268829648988,-0.37521280061331197,0.2542136551054952,-0.5300006866455043,95.49556670561486,61.77803104668123,0.3147132278594033,9,-0.17250061035155895,0.1474990844726598,-0.31375026702880504,0.002499580383304334,-0.4250011444091726,4,-0.026109714239975323,1.3124918044512706,20.75,1.2162217892012825,20.575000762939453,1.720001220703125,20.725000381469727,-0.026109714239975323
5994,2003-09-29,21.290000915527344,21.309999465942386,20.989999771118164,21.125,1775600.0,0.010681242618814757,2.1219784514039346,0.46478941345239905,49.99999999999999,38.50786450411821,-0.372182970822859,-0.08564262230144593,-0.5034279564146615,-0.4548530057285447,16.268955343362627,0.3199996948242223,-0.21906849979728094,0.1585007667541518,-0.4749865169993157,0.7919880505076193,-0.15824287512258195,0.4752444086308856,-0.7439010620117195,97.41954061177886,59.209062351959034,0.3167436418767334,9,-0.36750125885009766,-0.07750129699707031,-0.5075006484985352,-0.22250080108642578,-0.8400001525878906,0,-0.039924863547084355,1.4197478536477393,21.065000534057614,1.3124918044512706,20.75,1.2162217892012825,20.575000762939453,-0.039924863547084355
5995,2003-09-30,21.0,21.290000915527344,20.95499992370605,21.290000915527344,1437600.0,-0.013621460923274986,1.3103443739970253,-1.7575715540759236,44.91870517542158,39.13536083711068,-0.1277540691930703,0.16434788434639458,-0.19429377648484447,-0.14201613032780003,14.726315467480228,0.3350009918212926,-0.25239018569934757,-0.10075016021728445,-0.693835461105035,0.49233514067046613,-0.39729281066115973,0.19579249022659084,-0.4233441619873055,60.00004922192416,18.81584876207434,0.2965426504438754,9,-0.0775003433227539,0.21249961853027344,-0.18249940872192383,0.06750011444091797,-0.3400001525878906,1,-0.02714284261067712,2.1219784514039346,21.290000915527344,1.4197478536477393,21.065000534057614,1.3124918044512706,20.75,-0.02714284261067712
5996,2003-10-01,21.065000534057614,21.07999992370605,20.75,21.0,4254800.0,0.0030952635265530937,5.947417029735221,-0.22413906500748557,45.800024719200465,39.08139468384559,-0.16109762469883648,0.03747412656625926,-0.2515840173431947,-0.18692398101591934,12.370284506347664,0.32999992370605113,-0.2592963022737642,0.00475034713744904,-0.4631280877575392,0.4726287820324373,-0.22918887031004687,0.23868956458494495,-0.4590109509277305,65.73442243361562,23.392441204631723,0.23393921744749427,10,-0.14250087738036754,0.1474990844726598,-0.23500013351440074,0.002499580383304334,-0.4650001525878871,2,-0.028008551513396984,1.3103443739970253,21.0,2.1219784514039346,21.290000915527344,1.4197478536477393,21.065000534057614,-0.028008551513396984
5997,2003-10-02,20.8700008392334,21.46500015258789,20.825000762939453,20.934999465942386,9976200.0,-0.009257046754351683,-7.25812167749557,-0.999970656416084,43.785881263151715,38.80363481324174,0.01511158161423154,0.20726519245340924,-0.03873059030484427,0.0273182906987266,11.805387943633598,0.6399993896484375,-0.2926655221794121,-0.16749935150146555,-0.6253143663165304,0.29031566331359926,-0.39640685890899974,0.06140815590606863,-0.23585086079101458,31.213934012334928,-9.357312092297573,0.22890750740753296,10,0.12999916076660156,0.342498779296875,-0.038750648498535156,0.19749927520751953,-0.33500099182128906,3,-0.018926710200275254,5.947417029735221,21.065000534057614,1.3103443739970253,21.0,2.1219784514039346,21.290000915527344,-0.018926710200275254
5998,2003-10-03,20.8799991607666,20.959999084472656,20.774999618530273,20.940000534057614,2918400.0,0.0004790762401123416,2.7000457770656903,0.9231175538469516,45.924456898872634,40.28877868627415,-0.010929153199519703,0.17845698454318892,-0.03587134201829656,0.038811933839340895,11.186929782960995,0.1849994659423828,-0.2608584905004818,-0.13975095748901367,-0.5928277255247245,0.31332581054669717,-0.3662893415068673,0.08678742652883997,-0.19599817187548751,18.181696926368357,-22.111409596173598,0.22653838401785498,10,0.12000083923339844,0.3325004577636719,-0.04874897003173828,0.1875009536743164,-0.404998779296875,4,-0.021312246777306698,-7.25812167749557,20.8700008392334,5.947417029735221,21.065000534057614,1.3103443739970253,21.0,-0.021312246777306698
5999,2003-10-06,20.895000457763672,20.924999237060547,20.76499938964844,20.850000381469727,962000.0,0.0007184529501924608,2.047684789914372,-0.7499841057918939,43.56848049321946,42.518352755664154,-0.010582841975619317,0.13410222773456582,-0.0419277228152346,0.04744424244495704,10.380195554936371,0.15999984741210582,-0.2671577403143708,-0.10174970626831126,-0.5291441359201379,0.32564472338351536,-0.31544692109422456,0.11194750855760205,-0.16413951905074953,20.279779974710962,-17.027756183897935,0.21369721482591272,10,0.10499954223632812,0.31749916076660156,-0.007500171661376953,0.009999275207519531,-0.44499969482421875,0,-0.012203927376344348,2.7000457770656903,20.8799991607666,-7.25812167749557,20.8700008392334,5.947417029735221,21.065000534057614,-0.012203927376344348
6000,2003-10-07,20.725000381469727,20.850000381469727,20.53499984741211,20.850000381469727,2239400.0,-0.008135921156717685,4.040008544921875,-2.7777730682829653,49.29580365601836,44.794157072850105,0.17815179923681512,0.2736328703895339,0.14151266351057146,0.23106837018232085,9.494526653479824,0.3600006103515625,-0.27687464355763325,-0.243499755859375,-0.6639141263279917,0.17691461460924174,-0.45370694109368515,-0.033292570625064855,0.7399997711181641,20.43015824835722,-20.43886023927453,0.21020718523430876,10,0.27499961853027344,0.4874992370605469,0.16750001907348633,0.03499984741211293,-0.3150005340576172,1,-0.013268980143235631,2.047684789914372,20.895000457763672,2.7000457770656903,20.8799991607666,-7.25812167749557,20.8700008392334,-0.013268980143235631
6001,2003-10-08,20.399999618530273,20.739999771118164,20.350000381469727,20.739999771118164,3395800.0,-0.0156815805528302,1.2941130271853156,2.720001220703125,36.425336828123754,44.73839404907045,0.5316240309352516,0.5604217861156826,0.48096759857640237,0.5691391833808233,8.641349566417409,0.3899993896484375,-0.2418796212334371,-0.5260004997253418,-0.995575848429251,-0.05642515102143264,-0.7607881740772982,-0.29121282537338544,1.046400527954102,4.484237428175051,-33.999042782768086,0.23478767435195522,10,0.5075006484985352,0.7200002670288086,0.6125006675720215,0.36000061035156605,0.06500053405761719,2,0.012745109497240614,4.040008544921875,20.725000381469727,2.047684789914372,20.895000457763672,2.7000457770656903,20.8799991607666,0.012745109497240614
6002,2003-10-09,20.3700008392334,20.549999237060547,20.229999542236328,20.5,2966200.0,-0.0014705284244037609,1.7826346560517476,0.3823503012487518,36.34312639821987,44.00686838135864,0.561051926949311,0.5471991836877237,0.5226297815021468,0.6164773682395577,7.719590315650746,0.31999969482421875,-0.18111659850951867,-0.510749340057373,-1.0120661736024203,-0.009432506512325745,-0.7614077568298967,-0.2600909232848494,1.03254331665039,19.178271888798893,-17.58647778937328,0.25065841677252404,10,0.47749900817871094,0.5474987030029297,0.7899990081787109,0.5174989700317418,-0.095001220703125,3,0.011291091446267387,1.2941130271853156,20.399999618530273,4.040008544921875,20.725000381469727,2.047684789914372,20.895000457763672,0.011291091446267387
6003,2003-10-10,20.28499984741211,20.424999237060547,20.125,20.325000762939453,1335800.0,-0.004172851660250054,1.5000158947134183,0.307701336619863,38.0614499445381,42.68036281964065,0.5853276843697373,0.5908214523301396,0.6172573857589612,0.7181003494448,8.055859051874561,0.2999992370605469,-0.1335321052599312,-0.5502503395080574,-1.0947972607641994,-0.005703418251915338,-0.8225238001361284,-0.27797687887998634,1.047191631652833,20.0,-19.13132506830798,0.27227346062807084,10,0.5100002288818359,0.5100002288818359,0.875,0.6024999618530309,-0.25499916076660156,4,0.012324377711636636,1.7826346560517476,20.3700008392334,1.2941130271853156,20.399999618530273,4.040008544921875,20.725000381469727,0.012324377711636636
6004,2003-10-13,20.350000381469727,20.424999237060547,20.229999542236328,20.375,951800.0,0.0032043645327366477,2.1200427252613108,0.6249761586877742,41.13475880851674,42.259924334429,0.41679627480606385,0.4932210418683738,0.563643191645923,0.6713862249626459,8.41030016844869,0.19499969482421875,-0.11240596018267723,-0.44849987030029226,-1.0205884937394742,0.12358875313888973,-0.734544182019885,-0.1624555585806995,0.8856157792700188,31.034519045852637,-11.468269347758206,0.2860443117195919,10,0.44499969482421875,0.44499969482421875,0.8174991607666016,0.5374994277954137,-0.625,0,0.006142506027362105,1.5000158947134183,20.28499984741211,1.7826346560517476,20.3700008392334,1.2941130271853156,20.399999618530273,0.006142506027362105
6005,2003-10-14,20.459999084472656,20.459999084472656,20.145000457763672,20.350000381469727,1891200.0,0.005405341569580058,4.727315288446533,-4.400015259021897,47.22887623655893,42.4186856141355,0.24824906377960687,0.34208593104100515,0.4705735249281062,0.5744317127543042,8.623334528731055,0.3149986267089844,-0.12559204034927518,-0.30125112533569265,-0.8587257622910194,0.2562235116196341,-0.579988443813356,-0.022513806858029284,0.6867677834079089,54.47141612159895,7.320159105402922,0.2787373184776631,10,0.33500099182128906,0.33500099182128906,0.7075004577636719,0.427500724792484,-0.3299999237060547,1,-0.0004886765386412639,2.1200427252613108,20.350000381469727,1.5000158947134183,20.28499984741211,1.7826346560517476,20.3700008392334,-0.0004886765386412639
6006,2003-10-15,20.34000015258789,20.434999465942386,20.26000022888184,20.424999237060547,2165200.0,-0.005865050696694962,2.333333333333108,-0.7727280608971581,39.851491225254,41.981531165480206,0.2845109207071381,0.45260537462139183,0.6120978081663182,0.69126167626127,9.166433511724119,0.19999885559081676,-0.18141926600550207,-0.40050010681152415,-0.9889855290313498,0.18798531540830155,-0.694742817921437,-0.1062573957016113,0.7250253658622299,50.5883620109325,2.952978175760606,0.29424271110991224,10,0.2024993896484375,0.4549999237060547,0.8274993896484375,0.5474996566772496,-0.3400001525878906,2,0.0034414795623938232,4.727315288446533,20.459999084472656,2.1200427252613108,20.350000381469727,1.5000158947134183,20.28499984741211,0.0034414795623938232
6007,2003-10-16,20.399999618530273,20.420000076293945,20.229999542236328,20.315000534057614,1260600.0,0.0029498262287255272,2.040008544921875,-1.0000000000000417,31.161440637670694,40.341196025346655,0.16855604594991647,0.3640138086725315,0.5683170899135312,0.6185103183076066,9.770213801482521,0.1900005340576172,-0.20391655938217568,-0.3105006217956543,-0.904434383113454,0.28343313952214544,-0.6074675024545542,-0.01353374113675443,0.589823858443836,82.089662711517,38.8349152766348,0.2969668806589004,10,0.125,0.3950004577636719,0.7674999237060547,0.48750019073486683,-0.4549999237060547,3,0.0031863007486812034,2.333333333333108,20.34000015258789,4.727315288446533,20.459999084472656,2.1200427252613108,20.350000381469727,0.0031863007486812034
6008,2003-10-17,20.38500022888184,20.424999237060547,20.25,20.424999237060547,1343200.0,-0.0007352642122017139,7.750178818368223,-0.47058163540071046,20.90026948226769,37.822505913018674,0.1184075500606312,0.35051670001539037,0.5964715240688392,0.6239740749111213,10.435677722396495,0.17499923706054688,-0.2384899547168473,-0.2960000038146937,-0.8932184968021737,0.30121848917278626,-0.5946092503084337,0.0026092426790462753,0.5356373699343422,76.19073569482401,38.14389095975357,0.29860924649374043,10,0.10249996185302379,0.4099998474121058,0.7824993133544886,0.5024995803833008,-0.27499961853028054,4,-0.00539615448204489,2.040008544921875,20.399999618530273,2.333333333333108,20.34000015258789,4.727315288446533,20.459999084472656,-0.00539615448204489
6009,2003-10-20,20.350000381469727,20.38500022888184,20.26499938964844,20.38500022888184,1914400.0,-0.0017169412322363131,5.857220708445475,0.8750178818369888,24.999963320143124,35.12296809792143,0.07595681313944525,0.36982371139411896,0.6386881075872815,0.6568820361189687,10.704014381553081,0.12000083923339844,-0.25635069106361286,-0.3089998245239265,-0.9215324253999384,0.3035327763520854,-0.6152661249619342,-0.0027335240859187593,0.506986209441159,65.07962458371178,28.578304095147878,0.30626630043800673,10,0.08249950408935547,0.44499969482421875,0.8449993133544922,0.5374994277954137,-0.12000083923339844,0,-0.015724800433694508,7.750178818368223,20.38500022888184,2.040008544921875,20.399999618530273,2.333333333333108,20.34000015258789,-0.015724800433694508
6010,2003-10-21,20.3799991607666,20.4950008392334,20.229999542236328,20.290000915527344,1805600.0,0.0014741414611565418,-1.52380995631284,-2.5713896457763057,22.9247521945895,33.62290313863985,-0.009081984367330875,0.32954922914654006,0.612534930200173,0.6175198482217539,10.644236299133764,0.2650012969970703,-0.28535012004378757,-0.26175098419189524,-0.8857813742845728,0.36227940590078234,-0.573766179238234,0.05026421085444355,0.4184285028714143,56.603352598659825,22.816676767792337,0.312015195046338,10,-0.042499542236328125,0.41500091552734375,0.8675003051757812,0.5075006484985387,0.020000457763671875,1,-0.03213929373254387,5.857220708445475,20.350000381469727,7.750178818368223,20.38500022888184,2.040008544921875,20.399999618530273,-0.03213929373254387
6011,2003-10-22,20.59499931335449,20.665000915527344,20.3799991607666,20.3799991607666,2951400.0,0.010549566312141101,-1.6511772324834548,2.3889371622337214,39.299518485753296,33.951391148365786,-0.21625395160607397,0.12239962997280429,0.3996058613332245,0.39119785413070574,9.87090167971267,0.2850017547607422,-0.3076301880142367,-0.04775075912476012,-0.6713947736430121,0.5758932553934919,-0.35957276638388436,0.2640712481343641,0.14955413719248511,83.90772846456646,47.73861247805806,0.3118220072591252,10,-0.19999885559081676,0.20000076293945668,0.6125001907348668,0.29250049591065164,-0.08499908447264914,2,-0.02257830386458748,-1.52380995631284,20.3799991607666,5.857220708445475,20.350000381469727,7.750178818368223,20.38500022888184,-0.02257830386458748
6012,2003-10-23,20.530000686645508,20.59499931335449,20.475000381469727,20.59499931335449,1444200.0,-0.003156039275361011,2.6923528376081354,-0.3023189794361234,36.94031975221474,33.82682112699652,-0.14100024394214472,0.17926225585361166,0.4672524681714094,0.44046976908488134,9.228049660211699,0.11999893188476207,-0.3394624835468747,-0.10174942016601562,-0.7251891504519001,0.5216903101198689,-0.41346928530895966,0.2099704449769284,0.16498848785770903,68.96556260029992,29.260361477102343,0.31171986514294286,10,-0.125,0.2649993896484375,0.6349992752075195,0.35749912261963246,0.1849994659423828,3,-0.025815911783688694,-1.6511772324834548,20.59499931335449,-1.52380995631284,20.3799991607666,5.857220708445475,20.350000381469727,-0.025815911783688694
6013,2003-10-24,20.51499938964844,20.549999237060547,20.399999618530273,20.530000686645508,1320000.0,-0.0007307012418574788,4.454690480319057,0.2307940606842704,35.82081691680523,33.236383139028575,-0.10051247291999843,0.1591034704323242,0.48349253966025074,0.43774106572803717,9.861463154429085,0.14999961853027344,-0.3129870759565989,-0.08925065994262482,-0.6798820698897465,0.5013807500044969,-0.3845663649161857,0.20606504503093603,0.1500015258789027,65.51699946506795,22.389858229380494,0.29531570497356,10,-0.10999870300293324,0.28000068664550426,0.662500381469723,0.3725004196166992,0.2200012207031179,4,-0.02778453384267876,2.6923528376081354,20.530000686645508,-1.6511772324834548,20.59499931335449,-1.52380995631284,20.3799991607666,-0.02778453384267876
6014,2003-10-27,20.440000534057614,20.655000686645508,20.3700008392334,20.575000762939453,1266400.0,-0.0036558058894542445,-1.0727290382094479,8.999237126512222,38.55417810569646,32.27252779115497,-0.012744775052258461,0.1761907539994283,0.5535649308387605,0.5009403668077645,9.759146047949564,0.2849998474121094,-0.2843951966796183,-0.12174949645996591,-0.6196640034467116,0.37616501052677975,-0.37070674995333874,0.12720775703340692,-0.31500053405761363,48.2759376671657,2.183687957499693,0.2489572534933724,10,0.007499694824222303,0.3549995422363317,0.7312488555908239,0.44749927520752664,0.1700000762939453,0,-0.016144809935606408,4.454690480319057,20.51499938964844,2.6923528376081354,20.530000686645508,-1.6511772324834548,20.59499931335449,-0.016144809935606408
6015,2003-10-28,20.43000030517578,20.44499969482422,20.280000686645508,20.440000534057614,1295600.0,-0.0004892479755648216,15.501096804959467,0.07407564390564997,51.61294953700381,33.5793564924605,-0.008322586189372316,0.14893446977167102,0.5585821427901365,0.5002404696071068,9.90728361550805,0.16499900817871094,-0.2540773700282202,-0.10324974060058523,-0.5590115756909917,0.35251209448982124,-0.33113065814578846,0.124631176944618,-0.2944002914428694,38.960916715795314,-11.882464082032826,0.2278809175452041,10,0.017499923706054688,0.36499977111816406,0.7387490272521973,0.457499504089359,0.154998779296875,1,-0.00978956240586959,-1.0727290382094479,20.440000534057614,4.454690480319057,20.51499938964844,2.6923528376081354,20.530000686645508,-0.00978956240586959
6016,2003-10-29,20.475000381469727,20.96500015258789,20.399999618530273,20.43000030517578,1138800.0,0.002202646873311398,-9.761766362100598,-4.499904634752696,55.55555555555559,36.28981370555882,-0.03593832388267515,0.06057229474775028,0.5085356662293208,0.4482858947843127,10.763937008747423,0.5650005340576172,-0.23379874085044605,-0.028749656677245383,-0.40985441410738943,0.35235510075289866,-0.2193020353923174,0.16180272203782664,-0.32901235427856435,28.467130927751803,-25.29187348046895,0.1905523787150715,10,0.12249946594238281,0.31999969482421875,0.6937494277954102,0.4124994277954137,0.13500022888183238,2,-0.0036630408567577266,15.501096804959467,20.43000030517578,-1.0727290382094479,20.440000534057614,4.454690480319057,20.51499938964844,-0.0036630408567577266
6017,2003-10-30,20.475000381469727,20.530000686645508,20.40999984741211,20.475000381469727,936400.0,0.0,1.1818213344430573,0.0,61.046608336937446,40.75051802274435,-0.02702233516627217,0.03105474732197422,0.4946809666667207,0.4376682087142285,10.852405803845041,0.12000083923339844,-0.23724055977034908,-0.00899963378906321,-0.348900423347434,0.33090115576930756,-0.1789500285682486,0.16095076099012218,-0.29625186926269365,28.467130927751803,-28.34097813924054,0.16995039477918594,10,0.12249946594238281,0.31999969482421875,0.5849995613098145,0.4124994277954137,0.11499977111816406,3,0.0017093942251540373,-9.761766362100598,20.475000381469727,15.501096804959467,20.43000030517578,-1.0727290382094479,20.440000534057614,0.0017093942251540373
6018,2003-10-31,20.434999465942386,20.4950008392334,20.420000076293945,20.475000381469727,780200.0,-0.0019536466316035783,-1.1428882833787466,-100.0,55.089794370663036,44.09383258391323,0.02326320631984302,0.03795396470663803,0.5202378771565854,0.46136203129449527,11.116990462842068,0.07500076293945312,-0.2137209379281515,-0.02675056457519176,-0.31124978895565647,0.25774865980527295,-0.16900017676542234,0.11549904761503882,-0.224800888120118,22.6275766629453,-35.8940807559129,0.1422496121902318,10,0.162500381469723,0.36000061035155895,0.6175003051757777,0.4525003433227539,-0.03499984741211293,4,0.013702015853348293,1.1818213344430573,20.475000381469727,-9.761766362100598,20.475000381469727,15.501096804959467,20.43000030517578,0.013702015853348293
6019,2003-11-03,20.63999938964844,20.700000762939453,20.354999542236328,20.440000534057614,1320200.0,0.010031804700935565,1.1562468335191003,-4.999856952127267,59.67747228181315,48.177468149160305,-0.15228915306984092,-0.19724223514761619,0.30755277465964426,0.23645106907568092,11.646370301775999,0.345001220703125,-0.17194994645846862,0.19099941253662323,-0.026778705005938264,0.4087775300791847,0.0821103537653407,0.29988847130790575,-0.3996087488355471,52.55459615689886,-6.211732648030015,0.10888905877128109,11,-0.017498970031741834,0.15500068664550426,0.412500381469723,0.24750041961669922,-0.18999862670898793,0,0.004602772456997473,-1.1428882833787466,20.434999465942386,1.1818213344430573,20.475000381469727,-9.761766362100598,20.475000381469727,0.004602772456997473
6020,2003-11-04,20.450000762939453,20.600000381469727,20.424999237060547,20.575000762939453,3339600.0,-0.00920536009338635,1.0000217983651225,-0.6250035762991281,55.50005149860958,49.977527372811004,0.05440467706689489,-0.030464145972615597,0.48137474797114876,0.4068283742392822,12.982087502122031,0.21500015258789418,-0.11618105705280257,0.014750766754151101,-0.16016169504424482,0.18966322855254703,-0.07270546414504508,0.10220699765334729,-0.180625741655561,15.57395502413888,-42.399866788481255,0.08745623089919767,11,0.1724996566772461,0.3449993133544922,0.6174988746643066,0.43749904632568715,0.129999160766598,1,0.007823953126792293,1.1562468335191003,20.63999938964844,-1.1428882833787466,20.434999465942386,1.1818213344430573,20.475000381469727,0.007823953126792293
6021,2003-11-05,20.65999984741211,20.674999237060547,20.405000686645508,20.450000762939453,1810400.0,0.010268903503085847,1.2500079473567092,-1.67999267578125,61.304399025424296,52.68464729205651,-0.16249223608041774,-0.23187425210205959,0.25891762320828704,0.17423811594055394,13.915926269340023,0.26999855041503906,-0.06545262477095903,0.21174983978271555,0.011112353287145993,0.4123873262782851,0.111431096534929,0.3120685830305021,-0.3627998208760559,88.40557275541796,32.09912572252591,0.10031874324778527,11,-0.037499427795410156,0.13500022888183594,0.4074997901916504,0.2274999618530309,-0.05500030517578125,2,-0.003630240246533578,1.0000217983651225,20.450000762939453,1.1562468335191003,20.63999938964844,-1.1428882833787466,20.434999465942386,-0.003630240246533578
6022,2003-11-06,20.600000381469727,20.63999938964844,20.475000381469727,20.625,1059400.0,-0.0029041368047201255,5.000138720304538,-0.11904632152588555,58.99585329804847,55.25965133441687,-0.1022743379840172,-0.16206970903632723,0.3034095099324645,0.2197702613027488,14.55856973520724,0.1849994659423828,-0.012976222219766242,0.14025039672851491,-0.06773412133095391,0.34823491478798374,0.0362581376987805,0.24424265575824933,-0.27608834989159803,71.01448474126492,16.511791121599984,0.10399225902973504,11,0.022500038146972656,0.19499969482421875,0.4674992561340332,0.2874994277954137,0.14999961853027344,3,0.0004854479949829571,1.2500079473567092,20.65999984741211,1.0000217983651225,20.450000762939453,1.1562468335191003,20.63999938964844,0.0004854479949829571
6023,2003-11-07,20.53499984741211,20.6200008392334,20.450000762939453,20.575000762939453,1345200.0,-0.003155365672521393,1.6153643005956748,1.6000610360875869,57.55101977264345,57.3704115196332,-0.038150294880029634,-0.08156117235663629,0.3547288380152409,0.2722535437654514,14.899759628094284,0.1700000762939453,-0.0019886749319226737,0.06274986267089844,-0.1305447530187962,0.2560444783605931,-0.03389744517394888,0.15939717051574576,-0.1854442909935905,52.17381689517913,-0.9500303045834144,0.09664730784484749,11,0.08750057220458984,0.010000228881835938,0.5712499618530273,0.3524999618530309,0.30500030517578125,4,0.002678368910858042,5.000138720304538,20.600000381469727,1.2500079473567092,20.65999984741211,1.0000217983651225,20.450000762939453,0.002678368910858042
6024,2003-11-10,20.475000381469727,20.575000762939453,20.415000915527344,20.5,1178600.0,-0.002921814774200948,-1.206916509911735,0.6249761586877742,53.7849174746953,57.611741290487814,0.030548508825088305,-0.012350057093641453,0.400873757846103,0.32053715721464826,15.192097482319056,0.15999984741210938,0.017278106994222497,-0.003499603271485796,-0.1880358295490332,0.1810366230060616,-0.09576771641025772,0.08876850986728613,-0.10082704120443253,25.92595208997082,-25.65242556897271,0.09226811313877316,11,0.1849994659423828,0.06999969482421875,0.6312494277954102,0.4124994277954137,0.6700000762939453,0,-0.0036630408567577266,1.6153643005956748,20.53499984741211,5.000138720304538,20.600000381469727,1.2500079473567092,20.65999984741211,-0.0036630408567577266
6025,2003-11-11,20.450000762939453,20.5049991607666,20.32999992370605,20.479999542236328,845400.0,-0.001220982567253004,3.3750894091842003,1.1999694819562066,43.19253534874156,56.23807237861959,0.06557998332478476,0.012503149134559521,0.3970968167343685,0.33714922459462215,15.098288320057263,0.17499923706055043,0.039512281757396295,-0.027999305725096235,-0.21280054367520052,0.15680193222500804,-0.12039992470014838,0.0644013132499559,0.5149993896484375,34.78292117935261,-12.181138821349258,0.09240061897505276,11,0.06499958038330078,0.09499931335449219,0.6562490463256836,0.43749904632568715,1.1399993896484375,1,0.0,-1.206916509911735,20.475000381469727,1.6153643005956748,20.53499984741211,5.000138720304538,20.600000381469727,0.0
6026,2003-11-12,20.40999984741211,20.479999542236328,20.34000015258789,20.44499969482422,1091200.0,-0.0019560349161372725,1.6666666666666667,1.1667090539165819,44.230723380998754,54.36964071684862,0.10660118657705553,0.06115247183067396,0.3988811812999806,0.3718777729351217,14.999409594100355,0.1399993896484375,0.06139386854268025,-0.07150020599365092,-0.2477504280864835,0.10475001609918166,-0.15962531704006722,0.01662490505276537,0.5423003005981428,25.806471460478374,-17.615512870983938,0.0881251110464166,11,0.10500049591064453,0.13500022888183594,0.6962499618530273,0.4774999618530309,1.3150005340576172,2,0.008329254167804168,3.3750894091842003,20.450000762939453,-1.206916509911735,20.475000381469727,1.6153643005956748,20.53499984741211,0.008329254167804168
6027,2003-11-13,20.46500015258789,20.46500015258789,20.315000534057614,20.375,1371000.0,0.0026947724442416554,2.3333192048489746,-2.571444141689373,47.68521625487861,53.5469098150948,0.05591302304367929,0.011880654498703791,0.3232463230293767,0.31322859157398497,14.755976982137398,0.149999618530277,0.06671985036838635,-0.019749927520752664,-0.19202470260107418,0.15252484755956885,-0.1058873150609152,0.06638746001940987,0.47485399093627834,49.18015358831387,8.199722810647557,0.08613738754016136,11,0.04250049591064453,0.07999992370605469,0.5487499237060547,0.42249965667724965,1.504999160766598,3,0.006840918084759062,1.6666666666666667,20.40999984741211,3.3750894091842003,20.450000762939453,-1.206916509911735,20.475000381469727,0.006840918084759062
6028,2003-11-14,20.274999618530273,20.475000381469727,20.25,20.475000381469727,862200.0,-0.009284169686829435,1.2499952316466079,-2.2222269317170347,43.09619423996539,51.70454558822283,0.24678262344373536,0.2036594019331801,0.4928804592194709,0.49764001624385656,14.393568605155025,0.22500038146972656,0.05946755004745796,-0.20425043106079244,-0.3958715252250329,-0.01262933689655199,-0.30006097814291266,-0.10843988397867221,0.6398603806152323,7.692172259586605,-31.02844360091013,0.09581054708211939,11,0.1875,0.2700004577636719,0.6075000762939453,0.6125001907348668,1.470001220703125,4,0.023427886086646366,2.3333192048489746,20.46500015258789,1.6666666666666667,20.40999984741211,3.3750894091842003,20.450000762939453,0.023427886086646366
6029,2003-11-17,20.030000686645508,20.190000534057614,19.854999542236328,20.174999237060547,1341200.0,-0.012083794648304225,2.828557726891375,0.7249899864578764,36.01398368214733,49.539426941949245,0.4427092398771322,0.44633962394803106,0.7103776571398832,0.7331733739442541,13.97586208711426,0.4200000762939453,0.0398756815963246,-0.4332493782043443,-0.7064036939017164,-0.16009506250697214,-0.5698265360530321,-0.29667222035565644,0.8449677125512665,26.923268786661463,-11.280870039023025,0.13657715784868665,11,0.2349987030029297,0.37999916076660156,0.7649993896484375,0.8574991226196325,1.7799987792968786,0,0.04043931293933656,1.2499952316466079,20.274999618530273,2.3333192048489746,20.46500015258789,1.6666666666666667,20.40999984741211,0.04043931293933656
6030,2003-11-18,19.725000381469727,20.149999618530273,19.700000762939453,20.024999618530273,984800.0,-0.015227173975042918,-1.571433242506812,2.0689809394772496,27.810632856533402,45.817897367628035,0.7085664380031602,0.7375685712262943,0.9858604925787873,1.0301915332749587,14.247434061713312,0.4499988555908203,0.020417231939198643,-0.7054997444152846,-1.1337259003092477,-0.27727358852132156,-0.9196128223622679,-0.4913866664683013,1.0683705091702116,3.2050843147227983,-34.734066832662705,0.21411307794698187,11,0.44499969482421875,0.6075000762939453,1.0699996948242188,1.1624994277954137,2.059999465942383,1,0.07198986305865618,2.828557726891375,20.030000686645508,1.2499952316466079,20.274999618530273,2.3333192048489746,20.46500015258789,0.07198986305865618
6031,2003-11-19,20.1299991607666,20.145000457763672,19.80500030517578,19.825000762939453,1736000.0,0.020532257108463403,1.0298456475571776,-1.0166639116005238,41.76607045636217,43.903477051885105,0.24639152018963628,0.311940304959883,0.5567313248203511,0.6156525079171757,15.267426570492827,0.4200000762939453,-0.013418614201171408,-0.27725095748901296,-0.7181766304411354,0.16367471546310952,-0.4977137939650724,-0.056788121012953496,0.5540347171032884,55.48369154588837,15.671140888203155,0.22046283647606116,11,0.03000164031982422,0.2025012969970703,0.6650009155273438,0.7575006484985387,1.8200016021728516,2,0.07252861662641452,-1.571433242506812,19.725000381469727,2.828557726891375,20.030000686645508,1.2499952316466079,20.274999618530273,0.07252861662641452
6032,2003-11-20,20.0,20.295000076293945,19.950000762939453,20.075000762939453,1346200.0,-0.00645798143002263,-2.942866485013624,-0.24590543253265962,40.045758999691785,41.9584480771127,0.315509349143948,0.4218244347176565,0.6597860434525487,0.7328635631652567,16.090169542529416,0.3449993133544922,-0.034638172455753846,-0.3807500839233384,-0.8531935204622485,0.09169335261557165,-0.6169718021927935,-0.14452836565388338,0.585630566376846,38.709598029154144,-3.1413776680384586,0.23622171826945568,11,0.13750076293945312,0.3325004577636719,0.6687498092651367,0.8874998092651403,2.0550003051757812,3,0.08625001907348628,1.0298456475571776,20.1299991607666,-1.571433242506812,19.725000381469727,2.828557726891375,20.030000686645508,0.08625001907348628
6033,2003-11-21,19.94499969482422,20.0,19.825000762939453,20.0,1593800.0,-0.0027500152587890403,5.363573311138854,0.7333299425258125,32.92380713152946,39.64054692787205,0.31068913562000944,0.4552744361519139,0.6892262933429478,0.7752647814704474,16.820236362261298,0.17499923706054688,-0.08582959342281171,-0.40725040435791016,-0.913178180848778,0.09867737213295769,-0.6602142926033459,-0.15428651611247446,0.552067891208889,41.17633859163779,0.6512377597669001,0.2529638882454344,11,0.1575002670288086,0.3875007629394531,0.7150001525878906,0.9425001144409215,1.9549999237060547,4,0.10152918774201658,-2.942866485013624,20.0,1.0298456475571776,20.1299991607666,-1.571433242506812,19.725000381469727,0.10152918774201658
6034,2003-11-24,20.11000061035156,20.149999618530273,19.959999084472656,19.975000381469727,1131200.0,0.008272796091852497,-1.302997375995561,-2.4545359966707636,41.54227769880557,39.45718496676804,0.09886484287357433,0.2785653299831914,0.5036018456119997,0.6013704345713826,17.812454647406494,0.2049999237060547,-0.13048576096100462,-0.22574949264526722,-0.7410651393796961,0.28956615408916164,-0.48340731601248166,0.03190833072194721,0.3073602933721844,68.90761690137174,24.184288858793956,0.2576578233672141,11,-0.020000457763668322,0.22249984741211293,0.5312495231628453,0.7774991989135813,1.7899990081787145,0,0.08130284332464055,5.363573311138854,19.94499969482422,-2.942866485013624,20.0,1.0298456475571776,20.1299991607666,0.08130284332464055
6035,2003-11-25,20.229999542236328,20.26000022888184,20.125,20.13999938964844,938200.0,0.005967127212467727,-1.2500238420701868,0.6666666666666579,38.80206470686407,38.85400066964198,-0.062159888666393215,0.15053246678535004,0.3600799894514033,0.47284607389269695,18.329058029307127,0.14999961853028054,-0.16946188913799531,-0.09575052261352468,-0.6111274598129128,0.41962641458586347,-0.35343899121322053,0.16193794598617117,0.11562534740898656,86.7345786898455,45.57306626846625,0.25768846859969463,11,-0.14249897003173828,0.10250091552734375,0.38375043869018555,0.7650003433227539,1.470001220703125,1,0.0781018269628393,-1.302997375995561,20.11000061035156,5.363573311138854,19.94499969482422,-2.942866485013624,20.0,0.0781018269628393
6036,2003-11-26,20.399999618530273,20.434999465942386,20.23500061035156,20.23500061035156,1046600.0,0.00840336530601582,-1.42424312483381,1.8333192048490077,45.07386987176596,38.56385107151834,-0.26119513372775316,-0.026745849088705143,0.1825545019695234,0.29514270631986506,18.125733589032613,0.20499992370605824,-0.19728547756803394,0.07799959182739258,-0.4338843739766176,0.5898835576314028,-0.17794239107461252,0.33394157472939767,-0.6999988555908203,94.26230789675226,54.52746567810278,0.2559419829020055,11,-0.3124990463256836,-0.06749916076660156,0.16625022888183594,0.6075000762939453,1.3350009918212855,2,0.06789216935199227,-1.2500238420701868,20.229999542236328,-1.302997375995561,20.11000061035156,5.363573311138854,19.94499969482422,0.06789216935199227
6037,2003-11-28,20.51000022888184,20.549999237060547,20.399999618530273,20.399999618530273,559200.0,0.005392186882770655,-1.727250658898599,0.6666743731721204,49.39759922124989,39.26400718054996,-0.4069347328316226,-0.1412308968917948,0.0582532217319347,0.178399450619807,18.05280815533705,0.14999961853027344,-0.20768068569727305,0.18625020980835316,-0.32806965618106076,0.7005700757977671,-0.0709097231863538,0.4434101428030601,-0.7952994918823286,94.48288381196971,53.99490565074427,0.257159932994707,11,-0.3850002288818395,-0.17749977111816762,0.0850000381469691,0.49749946594237926,1.2899990081787074,4,0.07020967908278375,-1.42424312483381,20.399999618530273,-1.2500238420701868,20.229999542236328,-1.302997375995561,20.11000061035156,0.07020967908278375
6038,2003-12-01,20.71500015258789,20.71500015258789,20.5,20.540000915527344,1169400.0,0.00999512049821294,1.4571553133514987,1.5908933277846622,55.40540192229872,41.418609207233445,-0.6067646992625697,-0.34169731693476635,-0.1581541679402605,-0.028068074678927246,18.16318472414102,0.21500015258789062,-0.2126602436392382,0.3772500991821275,-0.16434085151955813,0.9188410498838131,0.10645462383128645,0.6480455745329685,-0.9668874755859385,100.0,55.28773429427365,0.2707954753508427,12,-0.5074996948242188,-0.38249969482421875,-0.11499977111816406,0.2924995422363281,1.4050006866455078,0,0.06468743146113298,-1.727250658898599,20.51000022888184,-1.42424312483381,20.399999618530273,-1.2500238420701868,20.229999542236328,0.06468743146113298
6039,2003-12-02,20.73500061035156,20.774999618530273,20.604999542236328,20.649999618530273,1479800.0,0.0009655060398909843,1.060619371842741,0.48572207084466634,56.43340469026892,44.598917188759614,-0.5769126698983094,-0.3733578487961928,-0.18360088365358607,-0.04895570630487711,17.7273893428029,0.1700000762939453,-0.22649509373426469,0.3925004959106424,-0.16177013570253607,0.9467711275238209,0.11536518010405317,0.6696358117172316,-0.9288746848144491,93.84630282258365,45.90024929301215,0.2771353158065885,12,-0.4450006484985316,-0.4025001525878871,-0.13500022888183238,0.2724990844726598,1.2699985504150426,1,0.056185144629178785,1.4571553133514987,20.71500015258789,-1.727250658898599,20.51000022888184,-1.42424312483381,20.399999618530273,0.056185144629178785
6040,2003-12-03,20.61000061035156,20.7549991607666,20.61000061035156,20.725000381469727,2584400.0,-0.006028454126863925,-1.521718939180242,-1.352922697183987,54.347844114832306,45.99689203970074,-0.34997732366453604,-0.24849703368827036,-0.06351646047689385,0.0719463251508401,17.26804303754151,0.14499855041504262,-0.22237667530798078,0.2595005035400355,-0.30581185732613037,0.8248128644062014,-0.023155676893047428,0.5421566839731184,-0.7263647893749976,69.44457199371234,17.925614714745464,0.28265618043308205,12,-0.31000041961669567,-0.2775001525878871,0.011249542236331678,0.3974990844726598,1.2699985504150426,2,0.06259092527783827,1.060619371842741,20.73500061035156,1.4571553133514987,20.71500015258789,-1.727250658898599,20.51000022888184,0.06259092527783827
6041,2003-12-04,20.584999084472656,20.6200008392334,20.290000915527344,20.375,1667200.0,-0.0012130773963366925,1.3571204751978856,-1.8260826298243014,52.64314774638823,47.39660190044479,-0.28345495090832173,-0.2417996685370447,-0.03898670401494542,0.09737320653741932,16.071159226969215,0.3299999237060547,-0.18392317764372024,0.23824901580810476,-0.3193613434880973,0.7958593751043068,-0.0405561638399945,0.517054195456204,-0.6300541596917988,60.82452738920634,8.637544636982028,0.27880517964810014,12,-0.28499889373779297,-0.2524986267089844,0.036251068115234375,0.4225006103515625,1.1050014495849574,3,0.05416573855025564,-1.521718939180242,20.61000061035156,1.060619371842741,20.73500061035156,1.4571553133514987,20.71500015258789,0.05416573855025564
6042,2003-12-05,20.61000061035156,20.799999237060547,20.489999771118164,20.489999771118164,1946000.0,0.0012145507403864553,-4.166621632361122,0.5714350590372219,57.95726273460141,50.17809696745278,-0.23783963467914404,-0.28038929382833544,-0.06982081785586658,0.07821589497282488,15.021712591974213,0.3099994659423828,-0.09449660415122807,0.26275053024291495,-0.29583308500424366,0.8213341454900736,-0.016541277380664354,0.5420423378664943,-0.5894513100707499,62.74524470241454,4.7263157892623795,0.2792918076235788,12,-0.23000144958495738,-0.36000061035155895,0.0862493515014684,0.3974990844726598,1.189998626708988,4,0.054585151221924644,1.3571204751978856,20.584999084472656,-1.521718939180242,20.61000061035156,1.060619371842741,20.73500061035156,0.054585151221924644
6043,2003-12-08,20.59000015258789,20.63999938964844,20.51499938964844,20.59000015258789,2598400.0,-0.0009704248991444508,1.500038147554564,0.0,64.89357924564491,52.77268602821271,-0.1304414305878545,-0.2698947238683118,-0.06616057281278387,0.10568017074418634,14.050570391060251,0.125,-0.05511665339324168,0.2400000572204597,-0.32299956570079047,0.8029996801417099,-0.04149975424016361,0.521499868681083,-0.49150585862910745,58.82357341072457,-2.999502050873261,0.28149981146062447,12,-0.1275005340576172,-0.3400001525878906,0.10624980926513672,0.4174995422363281,0.9400005340576172,0,0.058766346551997195,-4.166621632361122,20.61000061035156,1.3571204751978856,20.584999084472656,-1.521718939180242,20.61000061035156,0.058766346551997195
6044,2003-12-09,20.399999618530273,20.600000381469727,20.375,20.600000381469727,1576400.0,-0.009227806345292189,1.2499952316466079,-100.0,69.12175670272447,56.14154069441941,0.11736352794443405,-0.09043795687590972,0.09770148138425938,0.2984429857756403,13.019189269701908,0.22500038146972656,-0.0008166336347485981,0.05374956130981445,-0.506737887869118,0.6142370104887469,-0.22649416327965355,0.33399328589928245,-0.23135483026131354,21.568444121980956,-45.70023871165016,0.2802437245894669,12,0.11750030517578125,-0.14999961853027344,0.2962503433227539,0.6075000762939453,1.2299995422363281,1,0.08431378690520996,1.500038147554564,20.59000015258789,-4.166621632361122,20.61000061035156,1.3571204751978856,20.584999084472656,0.08431378690520996
6045,2003-12-10,20.450000762939453,20.524999618530273,20.34499931335449,20.38999938964844,1163200.0,0.0024510365364791564,-1.3999796551548087,-0.3000057220240529,61.34752972273224,57.94972512230456,0.11382088931244283,-0.14802860482700808,0.030952982582800104,0.25383816365171796,12.352142231623029,0.1800003051757848,0.0806448283500707,0.10375070571899414,-0.4567367434599383,0.6642381548979266,-0.17649301887047386,0.38399443030846214,-0.21822052979133488,31.372622351207617,-35.84237319671336,0.2802437245894669,12,0.09499931335449219,-0.20000076293945312,0.25874948501586914,0.5574989318847656,1.1499996185302734,2,0.0760390386217098,1.2499952316466079,20.399999618530273,1.500038147554564,20.59000015258789,-4.166621632361122,20.61000061035156,0.0760390386217098
6046,2003-12-11,20.57999992370605,20.625,20.46500015258789,20.489999771118164,1310400.0,0.006356926939689478,-1.2857220708446866,1.4999682115837285,70.56729194087526,60.30191320226294,0.013454830802061224,-0.2789401809981804,-0.11672370722667935,0.1238188702218288,11.778123133019378,0.17499923706054688,0.136810442317433,0.2252498626708963,-0.3443897872832231,0.7948895126250157,-0.059569962306163404,0.510069687647956,-0.2913977901666911,51.64849445191974,-18.380256624380202,0.2848198249770606,12,-0.03499984741210582,-0.32999992370605113,0.12875032424927113,0.4274997711181676,1.5450000762939489,3,0.06316808755490255,-1.3999796551548087,20.450000762939453,1.2499952316466079,20.399999618530273,1.500038147554564,20.59000015258789,0.06316808755490255
6047,2003-12-12,20.604999542236328,20.63999938964844,20.51000022888184,20.55500030517578,1299000.0,0.001214753091494325,1.1666719649043444,0.5555461365659525,73.91295333923068,62.35830780414426,0.0037414642631361517,-0.308743039421433,-0.15318844462679593,0.1050117893140019,11.334036377938848,0.12999916076660156,0.1950366543029105,0.24324951171875142,-0.3354630430545704,0.8219620664920733,-0.046106765667911276,0.5326057891054141,-0.26525769834485047,88.1356480134475,13.86004627110323,0.2893562773866617,12,-0.05999946594238281,-0.3549995422363281,0.10375070571899414,0.4025001525878906,1.6049995422363281,4,0.05265717136257342,-1.2857220708446866,20.57999992370605,-1.3999796551548087,20.450000762939453,1.2499952316466079,20.399999618530273,0.05265717136257342
6048,2003-12-15,20.75,20.799999237060547,20.584999084472656,20.674999237060547,1681600.0,0.0070371492834275795,1.4571553133514987,1.5000381475547417,73.52931276769442,64.25785314608044,-0.15172797534142646,-0.4388322191582077,-0.3085278142877925,-0.03560450887504629,11.43242576689589,0.21500015258789062,0.23372097885577858,0.3644999504089341,-0.23773189630819758,0.9667317971260658,0.06338402705036827,0.6656158737675,-0.3642324167916158,89.01115484739121,13.475877992897054,0.3011159233585654,12,-0.2049999237060547,-0.5,-0.041249752044677734,0.25749969482421875,1.6049995422363281,0,0.05060237287038771,1.1666719649043444,20.604999542236328,-1.2857220708446866,20.57999992370605,-1.3999796551548087,20.450000762939453,0.05060237287038771
6049,2003-12-16,20.84000015258789,20.850000381469727,20.729999542236328,20.799999237060547,1097200.0,0.004337356751223709,2.999936423167398,0.533340114948375,72.9322564268774,66.32278784741877,-0.2517408618321575,-0.49016905225769847,-0.40851784573212413,-0.12280818481488254,11.69754096471342,0.12000083923339844,0.2582198294229272,0.41400012969970845,-0.19645798585641217,1.024458245255829,0.10877107192164814,0.7192291874777688,-0.41280940399429156,98.01976084542578,22.913789726040676,0.3052290577780605,12,-0.26999950408935547,-0.5649995803833008,-0.25624990463256836,0.16749954223632812,1.4850006103515625,1,0.03310943037454517,1.4571553133514987,20.75,1.1666719649043444,20.604999542236328,-1.2857220708446866,20.57999992370605,0.03310943037454517
6050,2003-12-17,21.145000457763672,21.184999465942386,20.69499969482422,20.84000015258789,2057000.0,0.014635331235249849,1.5454644538023,7.62483311081442,75.42654784301241,68.85427674704368,-0.5284419375486955,-0.7202600397805838,-0.7146894201854366,-0.42009647193585664,11.76643410332415,0.4899997711181676,0.25975668735770086,0.6480004310607903,0.05066038089487179,1.2453404812267088,0.34933040597783105,0.9466704561437496,-0.6670725532249371,94.44457689933647,20.862797956896642,0.2986700250829597,12,-0.3800010681152344,-0.7025003433227539,-0.5425004959106445,-0.13750076293945312,1.0799999237060547,2,0.022936802672182344,2.999936423167398,20.84000015258789,1.4571553133514987,20.75,1.1666719649043444,20.604999542236328,0.022936802672182344
6051,2003-12-18,21.59000015258789,21.63999938964844,21.125,21.225000381469727,3409600.0,0.02104514945332303,1.2150594971963735,1.1967193636340896,79.9999152291834,71.3034603575528,-0.9117728676469881,-1.1070298861701957,-1.1452362490365289,-0.8524828121827603,12.19074042800839,0.514999389648441,0.2690589357954103,1.0200000762939467,0.27332303223968424,1.7666771203482092,0.6466615542668137,1.3933385983210798,-1.013082229452646,95.57528546953694,23.619611973769935,0.37333852202713197,12,-0.5975008010864258,-0.9200000762939453,-1.059999942779541,-0.5825004577636719,0.9599990844726598,3,0.0004631879949588136,1.5454644538023,21.145000457763672,2.999936423167398,20.84000015258789,1.4571553133514987,20.75,0.0004631879949588136
6052,2003-12-19,21.725000381469727,22.075000762939453,21.57999992370605,21.625,5800600.0,0.00625290541582757,-4.210520503940012,0.27397381966399287,79.19066923478091,72.89202591190124,-0.9744514407315386,-1.165950118096756,-1.2629498124231873,-0.9753138064983631,13.610890491734274,0.495000839233402,0.29934041829131175,1.0687502861022935,0.20930178597824067,1.9281987862263463,0.6390260360402671,1.49847453616432,-1.0300006866455078,76.51006797322034,7.767135626027411,0.42972425006202614,12,-0.5150003433227539,-0.8374996185302734,-1.195000171661377,-0.7175006866455078,1.159999847412113,4,0.018411949896739888,1.2150594971963735,21.59000015258789,1.5454644538023,21.145000457763672,2.999936423167398,20.84000015258789,0.018411949896739888
6053,2003-12-22,21.96999931335449,21.975000381469727,21.725000381469727,21.774999618530273,1819200.0,0.011277280901395681,1.4390026051358393,1.9499895096225017,81.5855841792809,74.27689563151863,-1.1209961930384758,-1.319093215756176,-1.4847185009563226,-1.207234003074472,14.641542874867675,0.25,0.34745549165595335,1.2124992370605447,0.2366191329631704,2.188379341157919,0.7245591850118558,1.7004392891092337,-1.0265994262695273,92.39120519461827,25.71562181495952,0.4879400520486873,12,-0.759999275207516,-1.0824985504150355,-1.4437489509582484,-0.9624996185302699,0.75,0,0.010923977178837863,-4.210520503940012,21.725000381469727,1.2150594971963735,21.59000015258789,1.5454644538023,21.145000457763672,0.010923977178837863
6054,2003-12-23,21.7450008392334,21.975000381469727,21.65999984741211,21.96999931335449,1861000.0,-0.010241168919123522,1.6808486461918057,-1.153840134590558,77.61554761266139,76.08445317484409,-0.7656629940719739,-1.0174914928680536,-1.2407208102042304,-0.9699331982643287,16.303766127598582,0.3150005340576172,0.38050396574568524,0.9057507514953613,-0.11465838259694294,1.9261598855876656,0.3955461844492092,1.4159553185415135,-0.5979127944946292,76.08698055888036,9.358411692189009,0.5102045670461515,12,-0.47500038146972656,-0.8575000762939453,-1.241250991821289,-0.8800010681152344,0.8699989318847656,1,0.028052365116599143,1.4390026051358393,21.96999931335449,-4.210520503940012,21.725000381469727,1.2150594971963735,21.59000015258789,0.028052365116599143
6055,2003-12-24,21.809999465942386,21.875,21.6299991607666,21.725000381469727,603200.0,0.0029891296482138507,1.2790759567786236,-0.3777762707266841,79.2362955362567,77.04767579655314,-0.6900212409223982,-1.009825591068502,-1.2891193373798977,-1.0201307411596083,18.46853059508288,0.24500083923339844,0.4079698139083483,0.8917493820190465,-0.17370959440523137,1.9572083584433244,0.35901989380690935,1.4244788702311837,-0.4958871319274927,72.10514903407966,4.438508074319245,0.5327294882121387,12,-0.5174989700317418,-0.9224987030029332,-1.472499847412113,-1.149999618530277,0.8800010681152273,2,0.023613081595956542,1.6808486461918057,21.7450008392334,1.4390026051358393,21.96999931335449,-4.210520503940012,21.725000381469727,0.023613081595956542
6056,2003-12-26,21.78499984741211,21.90999984741211,21.7450008392334,21.850000381469727,310600.0,-0.0011462457195066111,-1.2758711408689705,-0.7647204021182699,78.04297594097514,77.50656719674697,-0.5320697100377778,-0.9230714451680058,-1.243599342877669,-0.9775308775522262,20.135208522100868,0.16499900817871094,0.44858120389191924,0.7974997520446792,-0.30550798000170687,1.9005074840910652,0.24599588602148614,1.3490036180678722,-0.3339275961907937,41.41405578696343,-25.76492568280497,0.5515038660231933,12,-0.4549999237060547,-0.8449993133544922,-1.5337495803833008,-1.2024993896484375,0.7150001525878906,4,0.02019740817716298,1.2790759567786236,21.809999465942386,1.6808486461918057,21.7450008392334,1.4390026051358393,21.96999931335449,0.02019740817716298
6057,2003-12-29,21.950000762939453,21.950000762939453,21.700000762939453,21.78499984741211,794200.0,0.007574060898923651,2.0302862163036943,-2.538454766865225,80.35718543192974,78.26521971499533,-0.5433581739614226,-1.0273315479799336,-1.3876737297278119,-1.1269868364903672,21.409090109876654,0.25,0.5200652340809171,0.890500640869142,-0.2678734561633682,2.0488747379016523,0.3113135923528887,1.4696876893853954,-0.3866213796088722,92.75375939849624,23.505066877071272,0.5791870485162551,12,-0.5650005340576172,-1.0,-1.7037501335144043,-1.3675003051757812,0.5199985504150355,0,0.027334781469991576,-1.2758711408689705,21.78499984741211,1.2790759567786236,21.809999465942386,1.6808486461918057,21.7450008392334,0.027334781469991576
6058,2003-12-30,22.05500030517578,22.05500030517578,21.8799991607666,21.899999618530273,847600.0,0.0047835780677334405,1.2580692795176276,0.939392888518981,88.39914359479536,79.98376273365288,-0.49592835239403144,-1.082283602489504,-1.4696116306036018,-1.2172697604153981,22.286826412449244,0.1750011444091797,0.5775640728159388,0.9285001754760742,-0.29892807058650206,2.1559284215386505,0.3147860524447843,1.5422142985073641,-0.39952907351560185,100.0,23.69891585457701,0.6137141230312883,12,-0.6700000762939453,-1.1049995422363281,-1.8199996948242188,-1.4724998474121094,0.6049995422363281,1,0.037633185772900646,2.0302862163036943,21.950000762939453,-1.2758711408689705,21.78499984741211,1.2790759567786236,21.809999465942386,0.037633185772900646
6059,2003-12-31,21.899999618530273,22.100000381469727,21.875,22.075000762939453,1129000.0,-0.0070279158694517285,1.0,-1.1290346397588138,82.07967159793027,80.72299870642152,-0.19529124754921057,-0.8806820840047607,-1.2917466207121961,-1.0511784625169511,23.0573704974566,0.22500038146972656,0.633522231816368,0.7152495384216309,-0.5441090219884792,1.974608098831741,0.0855702582165776,1.3449288186266841,-0.1999988555908203,57.44675670411012,-23.523857886316144,0.6296792802050547,12,-0.28749942779541016,-0.869999885559082,-1.6824994087219238,-1.3174991607666016,0.8099994659423828,2,0.03744290909166903,1.2580692795176276,22.05500030517578,2.0302862163036943,21.950000762939453,-1.2758711408689705,21.78499984741211,0.03744290909166903
6060,2004-01-02,21.899999618530273,22.13500022888184,21.86000061035156,21.959999084472656,1261400.0,0.0,-2.9286366299267406,0.34285184902616866,80.9859482848168,80.83255793482523,-0.08597295311197684,-0.8211860145794816,-1.2693779829313065,-1.0418912979800439,23.893485810252564,0.27499961853028054,0.6886519528053121,0.6507495880126939,-0.6167771375141378,1.9182763135395255,0.016986225249276288,1.2845129507761115,-0.11999893188476562,45.97680485826371,-37.104085472905986,0.6337633627634158,1,-0.042499542236328125,-0.7699995040893555,-1.6887493133544922,-1.3174991607666016,0.8500003814697266,4,0.03264840936266067,1.0,21.899999618530273,1.2580692795176276,22.05500030517578,2.0302862163036943,21.950000762939453,0.03264840936266067
6061,2004-01-05,21.700000762939453,21.88999938964844,21.549999237060547,21.88999938964844,1427000.0,-0.009132367994271307,2.578974842893473,3.166671964904532,73.75277414144357,80.22834736889887,0.14669719094855438,-0.5621950587140709,-1.055804458836171,-0.8358295450442661,25.65044208513386,0.35000038146972656,0.742355872138365,0.39500064849853445,-0.8473442875800643,1.6373455845771332,-0.2261718195407667,1.0161731165378356,0.43499946594238637,25.641243002324522,-54.453894555526226,0.6211724680393002,1,0.14249897003173828,-0.5150003433227539,-1.4900002479553223,-1.1175003051757812,1.4099998474121058,0,0.04562210766411301,-2.9286366299267406,21.899999618530273,1.0,21.899999618530273,1.2580692795176276,22.05500030517578,0.04562210766411301
6062,2004-01-06,21.73500061035156,21.739999771118164,21.5,21.700000762939453,1154400.0,0.0016128961373993445,9.66709053916582,-0.18421105467100804,72.43741364777848,79.21188397650971,0.12657585721592568,-0.536076224373975,-1.0744476356015724,-0.8638627508624985,26.81652659140158,0.23999977111816406,0.772414214448446,0.3737504959106417,-0.8375858111442476,1.585086802965531,-0.23191765761680116,0.9794186494380845,0.39999961853028054,37.00795679481365,-40.226066472541746,0.605668153527444,1,0.08249950408935902,-0.5225000381469691,-1.525000095367428,-1.152500152587887,1.1749992370605504,1,0.03519665830071794,2.578974842893473,21.700000762939453,-2.9286366299267406,21.899999618530273,1.0,21.899999618530273,0.03519665830071794
6063,2004-01-07,21.799999237060547,21.809999465942386,21.575000762939453,21.75,1431200.0,0.0029905049405902773,5.714277929154734,1.4285558583107718,72.11985212296366,78.60125114432108,0.03903131752658595,-0.5331096502850841,-1.1215134521978847,-0.9220847155251235,28.109660296589702,0.23499870300293324,0.7530956992802302,0.3782491683959961,-0.7910343487491147,1.547532685541107,-0.2063925901765593,0.9628909269685515,0.3096009826660193,47.24395731145013,-26.230563109126336,0.5846417585725554,1,0.017500877380371094,-0.587498664855957,-1.571249008178711,-1.217498779296875,1.0250015258789027,2,0.030733949529453408,9.66709053916582,21.73500061035156,2.578974842893473,21.700000762939453,-2.9286366299267406,21.899999618530273,0.030733949529453408
6064,2004-01-08,22.1200008392334,22.1200008392334,21.799999237060547,21.850000381469727,1710200.0,0.014678973090459513,1.3703782195283911,5.4000915541313805,72.31126594952543,77.83180341246204,-0.24829318378485965,-0.7564286020608542,-1.417076254796278,-1.2360146580920102,30.301448981657497,0.32000160217285156,0.7365296699110075,0.61225070953369,-0.4918062758146924,1.7163076948820724,0.06022221685950058,1.1642792022078794,-0.6200008392333984,97.63789224535348,25.708203995800446,0.5520284926741905,1,-0.30250072479248047,-0.9075002670288086,-1.8500003814697266,-1.5375003814697266,0.9200000762939453,3,0.024412250799780155,5.714277929154734,21.799999237060547,9.66709053916582,21.73500061035156,2.578974842893473,21.700000762939453,0.024412250799780155
6065,2004-01-09,22.0049991607666,22.114999771118164,21.94499969482422,22.100000381469727,995200.0,-0.005198990691845817,1.720001220703125,-0.35185577643086224,61.185971355802714,75.95880290299843,-0.11479368948843316,-0.547002292729406,-1.278145844610549,-1.1154685556833925,32.731600594613234,0.1750011444091797,0.6840977742412413,0.4194991111755364,-0.5854879851450292,1.424486207496102,-0.08299443698474818,0.921992659335821,-0.49259914398193416,81.45136729024577,11.99580182614693,0.5024935481602835,1,-0.1874990463256836,-0.7924985885620117,-1.693748950958252,-1.4224987030029297,1.2250003814697266,4,0.0320381708972306,1.3703782195283911,22.1200008392334,5.714277929154734,21.799999237060547,9.66709053916582,21.73500061035156,0.0320381708972306
6066,2004-01-12,21.8799991607666,22.09000015258789,21.809999465942386,21.975000381469727,1031800.0,-0.00568052736956548,-1.3829783780274427,1.0,54.200514829785696,73.05250616942689,0.028048731312171782,-0.3368884287730296,-1.1316269741098353,-0.9858342100419009,34.70183192297978,0.28000068664550426,0.6502254429868373,0.22949914932251048,-0.6635965755429893,1.1225948741880103,-0.2170487131102412,0.6760470117552622,-0.35544712753295826,61.290104257996234,-6.972669242652287,0.44654786243275046,1,-0.062499046325683594,-0.6674985885620117,-1.563748836517334,-1.2974987030029297,1.320001602172848,0,0.03976237991788456,1.720001220703125,22.0049991607666,1.3703782195283911,22.1200008392334,5.714277929154734,21.799999237060547,0.03976237991788456
6067,2004-01-13,21.690000534057614,21.88500022888184,21.684999465942386,21.8799991607666,1147000.0,-0.008683667001673223,-1.000000000000071,1.9999598458079397,42.17879237997007,67.91691159000185,0.19812248988651504,-0.0647565892397246,-0.9218736050484644,-0.7965701591087786,36.52996325722431,0.20000076293945312,0.6001294581565091,-0.014749526977542615,-0.7600255377324778,0.7305264837773926,-0.3873875323550102,0.357888478399925,-0.15353952470397658,21.100872480637136,-42.28768565708089,0.3726380053774681,1,0.12749958038330433,-0.4500007629394496,-1.373750209808346,-1.1075000762939418,1.2649993896484375,1,0.06546795948963968,-1.3829783780274427,21.8799991607666,1.720001220703125,22.0049991607666,1.3703782195283911,22.1200008392334,0.06546795948963968
6068,2004-01-14,21.799999237060547,21.84499931335449,21.75,21.78499984741211,1557200.0,0.005071401581120849,-1.23530203751899,-0.07894472664484764,51.64174583599507,64.5349198386757,0.05380622752954167,-0.0970336346081595,-1.0091425248077677,-0.9065914360107143,37.88676181251492,0.154998779296875,0.5560376355747678,0.04274921417236399,-0.55209218611013,0.637590614454858,-0.25467148596888123,0.3401699143136092,-0.2518674311093143,26.436645532432994,-33.88555532961399,0.29742070014124616,1,0.017500877380371094,-0.5599994659423828,-1.484999656677246,-1.217498779296875,1.1400012969970668,2,0.050917460972408346,-1.000000000000071,21.690000534057614,-1.3829783780274427,21.8799991607666,1.720001220703125,22.0049991607666,0.050917460972408346
6069,2004-01-15,21.530000686645508,21.799999237060547,21.524999618530273,21.799999237060547,1783600.0,-0.012385255039643939,1.0370451478909555,-18.00063580874873,42.55321307550266,60.2646159265297,0.29703768686344034,0.23959252553321875,-0.725691730368581,-0.6358704731944513,38.81605490073915,0.27499961853027344,0.47879813583557507,-0.26174936294555806,-0.6890326497174861,0.16553392382637,-0.47539100633152387,-0.048107719559592255,0.5900001525878906,0.8476384443797885,-55.58883541270531,0.21364164338596484,1,0.2799997329711914,-0.29000091552734375,-1.173750877380371,-0.9475002288818359,1.5199985504150426,3,0.06014863144417815,-1.23530203751899,21.799999237060547,-1.000000000000071,21.690000534057614,-1.3829783780274427,21.8799991607666,0.06014863144417815
6070,2004-01-16,21.6299991607666,21.674999237060547,21.5,21.549999237060547,1018000.0,0.004644610818945294,1.0588136296828192,-0.2962976044985412,46.03578017543742,57.18494993030679,0.17289354105240662,0.18740003816193251,-0.8046734525920982,-0.7375914813769029,38.76492911358954,0.17499923706054688,0.3725415542093131,-0.18600082397460938,-0.4983196261439389,0.12631797819472013,-0.3421602250592741,-0.029841422889944624,0.4781016540527361,22.033750363689265,-34.80332058543938,0.15615940108466472,1,0.18000125885009766,-0.3899993896484375,-1.2462491989135742,-1.0474987030029297,1.505001068115238,4,0.06518732360000556,1.0370451478909555,21.530000686645508,-1.23530203751899,21.799999237060547,-1.000000000000071,21.690000534057614,0.06518732360000556
6071,2004-01-20,21.600000381469727,21.655000686645508,21.424999237060547,21.575000762939453,1525000.0,-0.0013869061701716756,2.407423105723449,0.3124955296473786,40.38457306165057,53.6235231985148,0.20921691217979088,0.22997748835109988,-0.7603431238539855,-0.7087087893764554,37.59830408727643,0.23000144958496094,0.2844452579727985,-0.21649961471557688,-0.5273234154186106,0.09432418598745684,-0.37191151506709375,-0.06108771436406002,0.48377640075683814,38.043645018306066,-13.661545069246458,0.15541190035151697,1,0.1724996566772461,-0.3000001907348633,-1.202500343322754,-1.0174999237060547,1.5749988555908239,1,0.07546292277684175,1.0588136296828192,21.6299991607666,1.0370451478909555,21.530000686645508,-1.23530203751899,21.799999237060547,0.07546292277684175
6072,2004-01-21,22.125,22.270000457763672,21.61000061035156,21.649999618530273,3550400.0,0.02430553746566888,-1.3783846944281026,19.000305180437934,51.562497339071285,51.33937266697121,-0.2845689771139561,-0.27775953802538567,-1.2626809079544188,-1.2328208519660642,36.252460328002506,0.6700000762939453,0.21335109332230218,0.2885000228881829,-0.047953432019216535,0.6249534777955823,0.12027329543448317,0.4567267503418826,-0.7000007629394531,82.84020730253891,35.70547522879855,0.16822672745370013,1,-0.2775001525878906,-0.7349996566772461,-1.7274999618530273,-1.5424995422363281,1.4449996948242188,2,0.04858760510460791,2.407423105723449,21.600000381469727,1.0588136296828192,21.6299991607666,1.0370451478909555,21.530000686645508,0.04858760510460791
6073,2004-01-22,22.209999084472656,22.32999992370605,21.959999084472656,22.125,2657200.0,0.003841766529837587,1.2769228963461434,0.17894529728514236,57.142869699508026,49.65399530585817,-0.3411712454371276,-0.3624389764222755,-1.321467741186737,-1.3149920585038402,34.880768080877345,0.3700008392333949,0.1718848711244867,0.36149911880493235,-0.010268754635387012,0.7332669922452517,0.17561518208477267,0.547383055525092,-0.7849998474121094,86.74024881923653,39.21997197460806,0.18588393672015982,1,-0.33249950408935547,-0.7524995803833008,-1.8124990463256836,-1.6274986267089844,1.4550018310546875,3,0.03354348806588803,-1.3783846944281026,22.125,2.407423105723449,21.600000381469727,1.0588136296828192,21.6299991607666,0.03354348806588803
6074,2004-01-23,22.354999542236328,22.354999542236328,22.174999237060547,22.25,2053600.0,0.006528611604718293,2.4285921889191644,1.2353020375190737,59.8272422949882,49.5030254102121,-0.502136590208778,-0.48422307026872247,-1.4360963318354933,-1.4558935859420572,33.752137493646984,0.18000030517578125,0.13849223088376306,0.47599964141845774,0.0446666398403508,0.9073326429965647,0.2603331406294025,0.691666142207513,-0.8938002777099605,100.0,50.1246662144742,0.21566650078905392,1,-0.4650001525878906,-0.8299999237060547,-1.9574995040893555,-1.7724990844726562,1.3950004577636719,4,0.02616868726461008,1.2769228963461434,22.209999084472656,-1.3783846944281026,22.125,2.407423105723449,21.600000381469727,0.02616868726461008
6075,2004-01-26,22.325000762939453,22.450000762939453,22.084999084472656,22.350000381469727,1567200.0,-0.0013419270816891204,2.2444538634340696,-0.2380926430517711,64.56881327839199,50.65505857116836,-0.4715617408603734,-0.43601832100330284,-1.3746421360241712,-1.4290340809163276,32.77783050437941,0.3650016784667969,0.10149803528573642,0.4202507972717271,-0.05317415790936053,0.8936757524528147,0.18353831968118328,0.6569632748622709,-0.8101734817504891,87.80489620317233,33.42391237598273,0.2367124775905441,1,-0.3875007629394531,-0.7525005340576172,-1.9025001525878906,-1.9925003051757812,1.2099990844726562,0,0.032474734573117114,2.4285921889191644,22.354999542236328,1.2769228963461434,22.209999084472656,-1.3783846944281026,22.125,0.032474734573117114
6076,2004-01-27,22.225000381469727,22.46999931335449,22.104999542236328,22.325000762939453,1874600.0,-0.004479300248702911,-1.1470444690029467,4.0000762951094835,61.08600096834917,52.755859525432705,-0.3547859407784095,-0.3176501372230369,-1.2424102623033662,-1.3369378039123987,31.703527442099364,0.3649997711181605,0.03559600599506396,0.2982503890991204,-0.19232679156497312,0.7888275697632139,0.05296179876707541,0.5435389794311654,-0.6353592217407247,71.51170914220233,14.316281038354106,0.24528859033204614,1,-0.27750110626220703,-0.42750072479248047,-1.6212506294250488,-1.7825002670288086,0.9499988555908239,1,0.0409448743213896,2.2444538634340696,22.325000762939453,2.4285921889191644,22.354999542236328,1.2769228963461434,22.209999084472656,0.0409448743213896
6077,2004-01-28,22.54999923706055,22.72500038146973,22.299999237060547,22.299999237060547,5054600.0,0.014623120360519604,-2.400009155273466,-2.4999904632932513,65.18222562680118,54.26035727996671,-0.6090088020206466,-0.627569690114008,-1.5325096624968566,-1.6592492358928475,30.98677599643584,0.5000000000000036,0.019175908491853022,0.5932493209838903,0.02885631259314536,1.1576423293746352,0.3110528167885178,0.8754458251792627,-0.8723222619689999,77.12407219489342,17.898617719789712,0.2821965041953718,1,-0.4749994277954137,-0.4749994277954137,-1.7187495231628453,-1.8799991607666051,0.7300014495849609,2,0.02771618719049984,-1.1470444690029467,22.225000381469727,2.2444538634340696,22.325000762939453,2.4285921889191644,22.354999542236328,0.02771618719049984
6078,2004-01-29,22.88500022888184,22.97500038146973,22.5,22.540000915527344,2199000.0,0.014855920317315086,-1.2352898937722037,1.3799972534179634,65.39238532081926,56.79804308500189,-0.8648669939209341,-0.9456867823715314,-1.8218736847327257,-1.9881504606023732,30.18913691307683,0.4750003814697301,0.038051656575422754,0.886750316619878,0.18628235526249526,1.5872182779772608,0.5365163359411866,1.2369842972985694,-1.0816444450249065,89.88763804147732,34.05375866268916,0.3502339806786922,1,-0.6850004196167028,-0.6850004196167028,-1.8362498283386266,-1.9974994659423864,0.2999992370605469,3,0.02993224640993808,-2.400009155273466,22.54999923706055,-1.1470444690029467,22.225000381469727,2.2444538634340696,22.325000762939453,0.02993224640993808
6079,2004-01-30,22.71999931335449,22.97500038146973,22.684999465942386,22.88999938964844,1545600.0,-0.007210002791221859,-1.4166766007836746,-0.492754825048805,64.10261040459974,58.80546866601993,-0.5736371399633065,-0.7548028545231347,-1.6043139329880738,-1.819863364989093,29.26167123107068,0.29000091552734375,0.09894158388015484,0.6807494163513148,-0.0881543947572716,1.4496532274599012,0.2962975107970216,1.065201321905608,-0.7526132858317638,71.34823634801064,17.98005558811407,0.3844519055542938,1,-0.5199995040893519,-0.5199995040893519,-1.6712489128112757,-1.8324985504150355,0.31000137329102273,4,0.041593381634364546,-1.2352898937722037,22.88500022888184,-2.400009155273466,22.54999923706055,-1.1470444690029467,22.225000381469727,0.041593381634364546
6080,2004-02-02,22.614999771118164,22.95000076293945,22.614999771118164,22.70000076293945,1488200.0,-0.004621458864860428,-6.882284303825789,0.5000056098463606,64.61238605166156,61.49744788713226,-0.35114862472459407,-0.6255637774938805,-1.43705943326934,-1.7111170051939375,28.09829092674825,0.3350009918212855,0.13376711403043018,0.5399998664855943,-0.2671782072060722,1.3471779401772608,0.13641082963976103,0.9435889033314275,-0.5065477340428579,58.620659415825486,5.99617974522414,0.40358903684583275,2,-0.32249927520751953,-0.41499996185302734,-1.5362491607666016,-1.727499008178711,0.3899993896484375,0,0.050187938994868064,-1.4166766007836746,22.71999931335449,-1.2352898937722037,22.88500022888184,-2.400009155273466,22.54999923706055,0.050187938994868064
6081,2004-02-03,22.690000534057614,22.72500038146973,22.475000381469727,22.57500076293945,1243400.0,0.0033164167012389445,1.7027105048816265,-1.3529226971839452,70.83338631537448,63.63865777338817,-0.2852723092024263,-0.6562391215518097,-1.4607064796382296,-1.7812580857977771,28.18471012265255,0.25000000000000355,0.2181366307422934,0.5655006408691357,-0.2659083778787341,1.3969096596170054,0.14979613149520077,0.9812051502430705,-0.46023172876708784,57.7778719676732,1.1177071920962547,0.415704509373935,2,-0.22250080108642223,-0.4900007247924769,-1.5999999046325648,-1.8024997711181605,-0.06500053405761363,1,0.03724104422501684,-6.882284303825789,22.614999771118164,-1.4166766007836746,22.71999931335449,-1.2352898937722037,22.88500022888184,0.03724104422501684
6082,2004-02-04,22.5,22.649999618530273,22.350000381469727,22.649999618530273,2380800.0,-0.008373756262033738,3.0,-1.3043471049707263,64.11294292095565,64.41311035354903,-0.04077155838004032,-0.42792830192178855,-1.216310346738581,-1.5878525494132738,28.308292045968454,0.3400001525878871,0.29114525745004727,0.33725013732910014,-0.4890827863688827,1.163583061027083,-0.07591632451989128,0.7504165991780916,-0.16589877404438624,23.999938964843615,-34.97621033382156,0.41316646184899186,2,0.029999732971191406,-0.3000001907348633,-1.364999771118164,-1.6124992370605469,0.04999923706055043,2,0.029999966091579955,1.7027105048816265,22.690000534057614,-6.882284303825789,22.614999771118164,-1.4166766007836746,22.71999931335449,0.029999966091579955
6083,2004-02-05,22.46999931335449,22.60000038146973,22.375,22.5,2079200.0,-0.0013333638509116508,-1.045464397492728,0.2000050862759796,70.98213221344602,65.65254256671099,0.033512936040608565,-0.36381208463371806,-1.1293680569397502,-1.5533093740344341,28.2550876537238,0.22500038146973012,0.3863806036310393,0.27374944686889435,-0.5449521159014559,1.0924510096392446,-0.13560133451628076,0.6831002282540695,0.5050010681152415,19.19982910156182,-45.182327828632936,0.4093507813851744,2,0.06000041961670277,-0.2699995040893519,-1.302498817443844,-1.5824985504150355,0.2049999237060618,3,0.03604812630366294,3.0,22.5,1.7027105048816265,22.690000534057614,-6.882284303825789,22.614999771118164,0.03604812630366294
6084,2004-02-06,22.65999984741211,22.65999984741211,22.395000457763672,22.5,1340600.0,0.008455742762070173,2.3124955296473786,-5.333206179667497,72.10301975047288,66.48967661916444,-0.1214446948018697,-0.5389133415610416,-1.2643644390280286,-1.735860063174357,27.525570630514828,0.2649993896484375,0.427769137199256,0.43675003051757955,-0.40660958765165134,1.2801096486868104,0.015070221432964104,0.858429839602195,0.3030005264282245,51.666544808359575,-17.32584850991813,0.42167980908461455,2,-0.11999988555908203,-0.46000003814697266,-1.4924993515014648,-1.7724990844726562,0.07500076293944957,4,0.02316856231533615,-1.045464397492728,22.46999931335449,3.0,22.5,1.7027105048816265,22.690000534057614,0.02316856231533615
6085,2004-02-09,22.709999084472656,22.72500038146973,22.43000030517578,22.63999938964844,1228600.0,0.0022064976786069224,4.899866488651187,0.4374985098824373,73.61698984722538,67.88200871681734,-0.12414378428253414,-0.5622126015778903,-1.2615129782545083,-1.7799591511427266,26.815703967382365,0.29500007629394887,0.4531169016329315,0.451499271392823,-0.4121409585725253,1.3151395013581713,0.019679156410148835,0.8833193863754971,0.24124128189087202,95.99965413411368,22.138526914506272,0.43182011498267403,2,-0.07249927520751953,-0.5099992752075195,-1.388749122619629,-1.8099985122680664,0.6100006103515625,0,0.014090780056069896,2.3124955296473786,22.65999984741211,-1.045464397492728,22.46999931335449,3.0,22.5,0.014090780056069896
6086,2004-02-10,22.75,22.86000061035156,22.625,22.709999084472656,2435000.0,0.0017613790021988596,-1.2381108083560062,0.5714441416894023,66.75601709146463,68.05687443511329,-0.09145984502031013,-0.5625347939418788,-1.252589163960458,-1.8065821856195612,26.820013883216397,0.23500061035155895,0.46244500702773195,0.4480001449584954,-0.4229785228927838,1.3189788128097746,0.012510811032854008,0.8834894788841368,0.1897155590362587,78.43126255203187,5.470222551363705,0.4354893339256405,2,-0.08749961853027344,-0.5500001907348633,-1.2562499046325684,-1.8324995040893555,0.4799995422363281,1,0.01120875431941104,4.899866488651187,22.709999084472656,2.3124955296473786,22.65999984741211,-1.045464397492728,22.46999931335449,0.01120875431941104
6087,2004-02-11,23.11000061035156,23.165000915527344,22.625,22.75,2837200.0,0.0158242026528157,1.297870268164405,8.999809269502105,71.02804154805163,68.68305846036132,-0.40640870293458775,-0.8545091060768577,-1.5620192749980149,-2.1548876788802502,27.61045275922979,0.5400009155273438,0.47505073254416175,0.7370007514953585,-0.15517226455029487,1.6291737675410118,0.2909142434725318,1.1830872595181852,-0.735000610351559,93.03794412199247,20.918524574619838,0.44608650802282707,2,-0.3524999618530238,-0.8150005340576136,-1.5962505340576136,-2.1925001144409144,0.1800003051757848,2,-0.02098661174999339,-1.2381108083560062,22.75,4.899866488651187,22.709999084472656,2.3124955296473786,22.65999984741211,-0.02098661174999339
6088,2004-02-12,22.90999984741211,23.104999542236328,22.88500022888184,23.104999542236328,1135600.0,-0.008654295008969637,1.2564067451777874,-0.5416649006061174,62.642355758619544,68.52080794414131,-0.22628511124371542,-0.5977321245574956,-1.3193381563030684,-1.9438368897639116,28.443607934295816,0.22500038146971946,0.5028280032223869,0.4814999580383308,-0.39860822760127235,1.361608143677934,0.041445865218527445,0.9215540508581341,-0.5191998291015629,66.88299785485333,-1.6390891783312327,0.4400540928198018,2,-0.15249919891357422,-0.6149997711181641,-1.3949995040893555,-1.9924993515014648,0.06999969482421875,3,-0.0157136889021946,1.297870268164405,23.11000061035156,-1.2381108083560062,22.75,4.899866488651187,22.709999084472656,-0.0157136889021946
6089,2004-02-13,22.82500076293945,23.0,22.690000534057614,22.95000076293945,1050600.0,-0.003710130294141467,1.7555694957783177,0.6410266442349075,61.11109227313176,68.13177530208245,-0.1394945643337948,-0.4329373836170056,-1.192411209563609,-1.8452159486094963,29.94257088131255,0.30999946594238637,0.4909220033965198,0.331750869750973,-0.45569875812460126,1.1192004976265473,-0.06197394418681412,0.7254756836887601,-0.4187167266845684,53.74151425190426,-11.831615482584652,0.3937248139377878,2,-0.06750011444091442,-0.5300006866455043,-1.3100004196166957,-1.907500267028805,0.26999855041503906,4,-0.006571808143045255,1.2564067451777874,22.90999984741211,1.297870268164405,23.11000061035156,-1.2381108083560062,22.75,-0.006571808143045255
6090,2004-02-17,23.040000915527344,23.06999969482422,22.8700008392334,22.92499923706055,1080600.0,0.009419502536752944,1.2857111716621255,-0.9200134277343466,67.23042914069433,67.73144672711798,-0.3216984094404012,-0.5659016383041013,-1.3580909774970067,-2.044167864143162,31.68054548608026,0.24499893188476918,0.4577367196655544,0.4762509346008308,-0.23452254461248145,1.187024413814143,0.12086419499417289,0.8316376742074887,-0.6185425416870132,76.85189109764195,11.5330068225515,0.35538673960665684,2,-0.2825002670288086,-0.7450008392333984,-1.5250005722045898,-2.122500419616699,0.09499931335449574,1,-0.013237859941673702,1.7555694957783177,22.82500076293945,1.2564067451777874,22.90999984741211,1.297870268164405,23.11000061035156,-0.013237859941673702
6091,2004-02-18,23.229999542236328,23.239999771118164,22.989999771118164,23.045000076293945,1601600.0,0.008246467845447913,1.4390252979651839,1.6086675291074235,65.2466206622851,67.85741092059902,-0.47722845651104606,-0.6614357299903766,-1.4947385422001744,-2.214455429962939,33.94824107306456,0.25,0.44404658041312217,0.584749603271483,-0.02773889859507861,1.1972381051380445,0.2785053523382004,0.8909938542047655,-0.7936703175622561,98.37394591811733,33.12118229334959,0.30624425093328134,2,-0.4224996566772461,-0.8975000381469727,-1.7149991989135742,-2.3124990463256836,-0.0550003051757777,2,0.003874307118441944,1.2857111716621255,23.040000915527344,1.7555694957783177,22.82500076293945,1.2564067451777874,22.90999984741211,0.003874307118441944
6092,2004-02-19,23.20000076293945,23.375,23.11000061035156,23.28000068664551,2010200.0,-0.0012913809680596966,-1.0384550489674367,-0.4324332683802308,58.18182718936223,66.43515480681194,-0.3771541535609053,-0.5763194365342557,-1.411443303226772,-2.1675141594762444,34.7194936856695,0.26499938964844105,0.43747545154417367,0.5010007858276317,-0.10792102732903786,1.1099225989843013,0.19653987924929694,0.8054616924059665,-0.7315247164076126,74.45264620465132,11.807266080537275,0.3044609065783354,2,-0.31500053405761363,-0.8000011444091761,-1.6850004196166957,-2.282500267028805,0.05499839782715199,3,0.0012930507892396914,1.4390252979651839,23.229999542236328,1.2857111716621255,23.040000915527344,1.7555694957783177,22.82500076293945,0.0012930507892396914
6093,2004-02-20,22.95499992370605,23.20000076293945,22.8700008392334,23.20000076293945,1431600.0,-0.010560380654158097,1.6938677005239062,3.0625134110575924,55.86036122595362,64.63041497075423,-0.06271631110330844,-0.28737724678710563,-1.1142493047509205,-1.9118531538391395,35.01659244503931,0.32999992370605113,0.4037251334780194,0.21874990463256339,-0.35431116792555173,0.7918109771906785,-0.0677806316464924,0.5052804409116192,-0.43213243996612505,38.68607244589092,-21.914195703318093,0.2865305362790574,2,-0.05249977111816051,-0.5550003051757777,-1.4262499809265101,-2.0374994277954066,0.395000457763679,4,0.014593813676092804,-1.0384550489674367,23.20000076293945,1.4390252979651839,23.229999542236328,1.2857111716621255,23.040000915527344,0.014593813676092804
6094,2004-02-23,22.940000534057614,23.09000015258789,22.84000015258789,22.97500038146973,1013200.0,-0.0006534258200082688,-1.127654048438413,0.14285603070434427,58.485655549933554,62.94915560438848,-0.004271087264296369,-0.2385336576515691,-1.040029717973404,-1.8897652089448052,35.227730228168674,0.25,0.4035200811157793,0.17450046539306285,-0.3758958041844558,0.7248967349705815,-0.10069766939569647,0.4496986001818222,-0.3660050993420825,18.691665418867476,-40.417464709520445,0.2751981347887587,2,0.059999465942386365,-0.5400009155273402,-1.4112505912780726,-2.022500038146969,0.6350002288818359,0,0.0017436358869884483,1.6938677005239062,22.95499992370605,-1.0384550489674367,23.20000076293945,1.4390252979651839,23.229999542236328,0.0017436358869884483
6095,2004-02-24,23.04999923706055,23.04999923706055,22.895000457763672,22.95499992370605,1386200.0,0.004795061048042726,2.26315578131571,-2.7142779291549655,59.230741391739436,62.11301385997457,-0.0681338460743035,-0.30718175895820465,-1.0899209700783388,-1.9873332674493263,35.23267957095687,0.15499877929687855,0.3960917549769398,0.24824924468994425,-0.27481163604409886,0.7713101254239874,-0.013281195677077307,0.5097796850569658,-0.42794352842794936,39.252176517145415,-19.19812231234424,0.2615304403670222,2,-0.04999923706055043,-0.649999618530277,-1.5249991416931188,-2.132498741149906,0.44000053405761363,1,0.0019522810318182149,-1.127654048438413,22.940000534057614,1.6938677005239062,22.95499992370605,-1.0384550489674367,23.20000076293945,0.0019522810318182149
6096,2004-02-25,23.13500022888184,23.35000038146973,22.96999931335449,23.04999923706055,1848600.0,0.0036876787260200494,-2.1020389097787042,0.8947537494728988,67.20868469396082,61.6886408761867,-0.10368268849370921,-0.33783318772454507,-1.1167784093093935,-2.060321012987714,35.443980674412245,0.3800010681152415,0.3731037154041772,0.28775024414062855,-0.17939694868400835,0.7548974369652655,0.054176647728308325,0.5213238405529488,-0.46776786276719307,55.14021690303602,-7.351070990934701,0.23357359641231898,2,-0.1024999618530309,-0.735000610351566,-1.6100001335144078,-2.217499732971195,0.5749988555908168,2,0.0,2.26315578131571,23.04999923706055,-1.127654048438413,22.940000534057614,1.6938677005239062,22.95499992370605,0.0
6097,2004-02-26,23.17499923706055,23.26499938964844,23.065000534057614,23.11000061035156,1513400.0,0.0017289391736756698,-1.580650718645376,0.7646808033210754,69.0027175896841,62.395347746304985,-0.14917988882501731,-0.34636636362285955,-1.097776214558067,-2.084838632625246,35.11431393996375,0.19999885559082742,0.3436884220558447,0.2964992523193395,-0.17054209359698902,0.763540598235668,0.06297857936117524,0.5300199252775037,-0.46530081291278336,65.68606551552642,-2.187062581984165,0.23352067295816456,2,-0.14249897003174183,-0.6824989318847692,-1.6387491226196325,-2.257498741149906,0.4250011444091797,3,0.0,-2.1020389097787042,23.13500022888184,2.26315578131571,23.04999923706055,-1.127654048438413,22.940000534057614,0.0
6098,2004-02-27,23.56999969482422,23.645000457763672,22.809999465942386,22.809999465942386,2841600.0,0.017044249008302037,-1.197370369347924,11.692558248722184,72.08740111404099,63.61493761751712,-0.49250615885874893,-0.7245659983778978,-1.4326435658864654,-2.462063268028338,34.56818403328598,0.8350009918212855,0.35317429943510703,0.6572497367858894,0.09702899613153804,1.2174704774402407,0.3771393664587137,0.937360107113065,-0.8203831761253184,91.01788337090916,20.223329885178202,0.28011037032717645,2,-0.3424997329711914,-0.7674999237060547,-1.951249599456787,-2.5849990844726562,0.005001068115230822,4,-0.013364469161481929,-1.580650718645376,23.17499923706055,-2.1020389097787042,23.13500022888184,2.26315578131571,23.04999923706055,-0.013364469161481929
6099,2004-03-01,23.665000915527344,23.739999771118164,23.57999992370605,23.63999938964844,1676000.0,0.004030599148628244,-1.2068874799399583,0.03289673467031288,72.68413393667775,64.22090481707085,-0.5093905867469246,-0.7854083742823867,-1.4680693610974629,-2.53879530318779,34.05072652257994,0.1700000762939453,0.3227277582056267,0.7050008773803711,0.06020766494004448,1.3497940898206977,0.3826042711602078,1.0273974836005344,-0.8550014495849574,91.9356095720157,23.324312203327395,0.3223966062201642,3,-0.3900012969970703,-0.7525014877319336,-1.9975013732910156,-2.65000057220459,-0.14500045776367188,0,-0.013310818587415785,-1.197370369347924,23.56999969482422,-1.580650718645376,23.17499923706055,-2.1020389097787042,23.13500022888184,-0.013310818587415785
6100,2004-03-02,23.75,23.86000061035156,23.625,23.67499923706055,2598600.0,0.0035917634136615195,-1.6857329700272075,2.9998474214223165,73.25583871087927,65.1108179335813,-0.5398566412812755,-0.8232233541797527,-1.5011095828463823,-2.6021310477062407,33.912339981328834,0.23500061035155895,0.33227372312719794,0.7332499504089363,0.02013737468813659,1.446362526129736,0.3766936625485364,1.089806238269336,-0.9400005340576136,89.52376281328193,21.239440291432814,0.35655628786040044,3,-0.41499996185302734,-0.7775001525878906,-2.0425004959106445,-2.7224998474121094,-0.2999992370605504,1,-0.007368388928865266,-1.2068874799399583,23.665000915527344,-1.197370369347924,23.56999969482422,-1.580650718645376,23.17499923706055,-0.007368388928865266
6101,2004-03-03,23.53499984741211,23.78499984741211,23.45499992370605,23.770000457763672,2730400.0,-0.009052638003700708,1.4905711982495806,-3.133309597680836,60.598499233254344,65.37933704956932,-0.3096001407156237,-0.5709447500620612,-1.2499234739506093,-2.3613085045402364,34.1396009378651,0.32999992370605824,0.3500660288526696,0.4759998321533203,-0.25549204741518494,1.2074917117218256,0.11025389236906591,0.8417457719375747,-0.5990002441406226,69.0475801221793,3.73354960595951,0.3657459397842534,3,-0.19999980926513672,-0.5524997711181641,-1.7799997329711914,-2.4599990844726562,-0.23500061035155895,2,-0.0019120491432207398,-1.6857329700272075,23.75,-1.2068874799399583,23.665000915527344,-1.197370369347924,23.56999969482422,-0.0019120491432207398
6102,2004-03-04,23.17499923706055,23.29999923706055,23.149999618530273,23.26499938964844,2745800.0,-0.01529639314576603,-1.1428610354222852,0.3829783780274008,56.120086478333775,65.4081954109449,0.05194345410161105,-0.16630878454405007,-0.8615261965329317,-1.976837740617679,34.491448952232,0.38500022888183594,0.32568183424254116,0.08224925994873544,-0.6013673394004506,0.7658658592979215,-0.2595590397258576,0.4240575596233285,-0.12811951293945611,34.76184507623052,-29.099840693828824,0.3418082996745933,3,0.16000080108642223,-0.09499931335449574,-1.3024997711181676,-2.0899991989135778,-0.17000007629394887,3,0.023085215319297747,1.4905711982495806,23.53499984741211,-1.6857329700272075,23.75,-1.2068874799399583,23.665000915527344,0.023085215319297747
6103,2004-03-05,23.28000068664551,23.34499931335449,23.114999771118164,23.125,2071400.0,0.004530807035240336,-1.6285490076402032,-1.7222269317170742,60.411900112520634,65.62222258456568,-0.002356249925838938,-0.2187299399903999,-0.9442236315091108,-2.055152809014672,34.898418898705806,0.22999954223632457,0.2975375301316667,0.14675064086914347,-0.47466788723304276,0.7681691689713297,-0.16395862318194787,0.4574599049202348,0.5799999237060476,22.147748947119723,-41.21802975647795,0.31070926405109234,3,0.05499935150146129,-0.17500019073486683,-1.2050008773803746,-2.0675001144409215,-0.735000610351566,4,0.013745690952998268,-1.1428610354222852,23.17499923706055,1.4905711982495806,23.53499984741211,-1.6857329700272075,23.75,0.013745690952998268
6104,2004-03-08,23.184999465942386,23.354999542236328,23.184999465942386,23.28000068664551,1569400.0,-0.0040808083290831965,-2.5789029874718175,-0.6129083861440824,53.51085987687683,64.98668019402538,0.14645402615361292,-0.08683234763346448,-0.8203089751611117,-1.934784582369197,35.17885596264044,0.17000007629394176,0.2913851213865897,0.025499439239506927,-0.554735669340868,0.6057345478198819,-0.26461811505068056,0.3156169935296944,0.6601011276245039,9.395921606779922,-50.10498452622383,0.29011755429018793,3,0.1500005722045863,-0.07999897003174183,-0.9849996566772496,-1.8474988937377965,-0.8850002288818395,0,0.016821276945464536,-1.6285490076402032,23.28000068664551,-1.1428610354222852,23.17499923706055,1.4905711982495806,23.53499984741211,0.016821276945464536
6105,2004-03-09,23.03000068664551,23.25,22.899999618530273,23.184999465942386,1825600.0,-0.0066853044152345165,1.456144342867912,1.6315451333119178,45.0739214792753,62.527262059060334,0.3333757007938978,0.09841515240063359,-0.6396971477676097,-1.7568189422657419,34.9286197640494,0.35000038146972656,0.30582260289282104,-0.14549942016601136,-0.6900986724566707,0.39909983212464795,-0.417799046311341,0.1268002059793183,0.8004978904724034,14.689382428690365,-38.24635134303516,0.27229962614532915,3,0.3049993515014613,0.07499980926513317,-0.8300008773803746,-1.6925001144409215,-0.370000839233402,1,0.021276585171892792,-2.5789029874718175,23.184999465942386,-1.6285490076402032,23.28000068664551,-1.1428610354222852,23.17499923706055,0.021276585171892792
6106,2004-03-10,23.0049991607666,23.28000068664551,23.0,23.065000534057614,1525400.0,-0.0010856068229909699,-7.000054495912908,0.38710868281155414,45.185153788553194,59.8808660811569,0.3777184222394787,0.1512550155457788,-0.5880390724104885,-1.7068467333346184,34.3549722413725,0.28000068664551137,0.31739125947940394,-0.18325090408325195,-0.6969708041485703,0.33046899598206636,-0.4401108541159111,0.0736090459494072,0.788279458007807,23.076826339021846,-26.01615452039253,0.25685995003265977,3,0.3300008773803711,0.10000133514404297,-0.7587490081787109,-1.6674985885620117,-0.2849998474121129,2,0.01934369130218294,1.456144342867912,23.03000068664551,-2.5789029874718175,23.184999465942386,-1.6285490076402032,23.28000068664551,0.01934369130218294
6107,2004-03-11,22.625,23.15500068664551,22.54999923706055,23.0049991607666,1540400.0,-0.01651811235075651,-1.2830213802708739,6.333174391252203,42.36111908291936,56.57794585547672,0.7504091630395635,0.5197015030408281,-0.19056867180506742,-1.3047910791874742,32.78199657431753,0.6050014495849609,0.31046358308889666,-0.5390000343322754,-1.1107802687998216,0.03278020013527083,-0.8248901515660485,-0.2531099170985023,1.1325474587646447,9.316861429396925,-39.39503360178245,0.28589011723377356,3,0.5799999237060547,0.48000049591064453,-0.29125022888183594,-1.2874994277954102,-0.10000038146972656,3,0.02983422042256567,-7.000054495912908,23.0049991607666,1.456144342867912,23.03000068664551,-2.5789029874718175,23.184999465942386,0.02983422042256567
6108,2004-03-12,22.54999923706055,22.67499923706055,22.43000030517578,22.59000015258789,1870800.0,-0.003314950848152476,1.3333333333332882,0.10526579965767101,41.21619938122964,53.08150868264915,0.7437168612189673,0.5969552770420954,-0.10199293228491157,-1.2077065292827633,31.238219858438033,0.24499893188476918,0.2773447311453232,-0.5960007667541483,-1.2215835915333706,0.029582058025074076,-0.9087921791437594,-0.2832093543645371,1.1350953284018495,12.97286820107015,-37.903176738508726,0.31279141238961056,3,0.5950012207031214,0.5675010681152308,-0.18499946594238637,-1.1599988937377965,-0.19999885559082387,4,0.02017738089136012,-1.2830213802708739,22.625,-7.000054495912908,23.0049991607666,1.456144342867912,23.03000068664551,0.02017738089136012
6109,2004-03-15,22.67499923706055,22.7450008392334,22.424999237060547,22.54999923706055,1702200.0,0.005543237438099924,1.4150772286919993,-3.1249284760636002,41.61075486479611,49.565388255306566,0.5179889234817985,0.4850079551172577,-0.2066886582666534,-1.3091128266796694,30.478062454235143,0.32000160217285156,0.23784096357101703,-0.4635006904602008,-1.1085803791125777,0.18157899819217604,-0.786040534786391,-0.1409608461340106,0.9096877875789211,29.239716508242036,-22.152156924978673,0.3225398443261888,3,0.4300003051757777,0.45250129699706676,-0.30999946594238637,-1.2749986648559606,-0.4249992370605504,0,-0.0057331495100617635,1.3333333333332882,22.54999923706055,-1.2830213802708739,22.625,-7.000054495912908,23.0049991607666,-0.0057331495100617635
6110,2004-03-16,22.73500061035156,22.8700008392334,22.604999542236328,22.649999618530273,1905600.0,0.0026461466509308806,-2.0285664461422765,0.6800079345702841,40.95025455712906,47.382249957959324,0.33399149001101236,0.42265487570823623,-0.24526990619377997,-1.3454110593507949,29.37638977182555,0.2650012969970703,0.15298000011098978,-0.3882493019104025,-1.0571156573232905,0.28061705350248545,-0.7226824796168465,-0.05381612420395854,0.7337176355300201,36.25740908877911,-14.05472123829577,0.33443317770644365,3,0.15499877929687855,0.40749931335449574,-0.3650007247924769,-1.335000038146969,-0.18500137329100852,1,-0.019133554502433148,1.4150772286919993,22.67499923706055,1.3333333333332882,22.54999923706055,-1.2830213802708739,22.625,-0.019133554502433148
6111,2004-03-17,23.31999969482422,23.34000015258789,22.85000038146973,22.899999618530273,2128200.0,0.02573121041423243,1.1304291939810687,4.941119712779293,52.631582591164815,46.994638414940546,-0.3181717743879915,-0.16364613194265587,-0.7951619409204582,-1.9064975625126515,28.252236447645267,0.6049995422363317,0.06564101048558157,0.19224977493286133,-0.4808382303760723,0.865337780241795,-0.1442942277216055,0.5287937775873282,0.04434665017525674,97.81415980855658,47.40413552199645,0.33654400265446616,3,-0.43000030517578125,-0.17749977111816406,-0.901249885559082,-1.8524999618530273,-0.8850002288818324,2,-0.028301880619603703,-2.0285664461422765,22.73500061035156,1.4150772286919993,22.67499923706055,1.3333333333332882,22.54999923706055,-0.028301880619603703
6112,2004-03-18,23.229999542236328,23.29999923706055,22.96500015258789,23.20000076293945,1366400.0,-0.003859354792696057,2.941208150076172,0.07142565201793753,43.061234340307706,45.06678666247244,-0.24535060300839717,-0.07513555195298238,-0.6715050392278314,-1.7918275671229011,26.783603296288337,0.3549995422363281,-0.040467077605228496,0.10074968338012624,-0.5731494584319741,0.7746488251922266,-0.2361998875259239,0.4376992542861764,-0.8050003051757812,87.97808740025515,40.94059773093342,0.3369495709060505,3,-0.3400001525878906,-0.08749961853027344,-0.7987494468688965,-1.6799993515014648,-0.8249988555908203,3,-0.021954379635460874,1.1304291939810687,23.31999969482422,-2.0285664461422765,22.73500061035156,1.4150772286919993,22.67499923706055,-0.021954379635460874
6113,2004-03-19,23.290000915527344,23.46500015258789,23.184999465942386,23.229999542236328,1412400.0,0.0025829261503824696,-2.733304511469536,2.000127161749509,42.23604005187344,43.81402890413873,-0.33948471030647553,-0.114629796718134,-0.6985539335566671,-1.8263202114967285,26.46329057110125,0.28000068664550426,-0.10024928305477232,0.14400100708007812,-0.5283134294491454,0.8163154436093016,-0.19215621118453186,0.4801582253446881,-0.8475016784667986,83.17316509555074,40.08765171252878,0.33615721826461126,3,-0.345001220703125,-0.14750099182128906,-0.7637505531311035,-1.5900001525878906,-1.0200004577636719,4,-0.03284676972627543,2.941208150076172,23.229999542236328,1.1304291939810687,23.31999969482422,-2.0285664461422765,22.73500061035156,-0.03284676972627543
6114,2004-03-22,22.979999542236328,23.29999923706055,22.95499992370605,23.20000076293945,1257200.0,-0.0133104921041175,-1.555546136565916,-3.6666030898340054,35.41669676994253,42.74100393643509,-0.06886224661685603,0.20925021563483526,-0.36883910201584413,-1.4911562646157215,25.998554590890997,0.3449993133544993,-0.1345293866422459,-0.16800031661987447,-0.8379684565908967,0.5019678233511478,-0.5029843866053874,0.16698375336563842,-0.4966002685546904,43.60462021610688,6.12913520683518,0.33498406998551117,3,-0.034999847412109375,0.16250038146972656,-0.4537491798400879,-1.2524986267089844,-0.6749992370605469,0,-0.027415107629079283,-2.733304511469536,23.290000915527344,2.941208150076172,23.229999542236328,1.1304291939810687,23.31999969482422,-0.027415107629079283
6115,2004-03-23,23.09499931335449,23.104999542236328,22.899999618530273,22.979999542236328,1179600.0,0.0050043417497374065,2.0370307577106206,-0.5227233319461707,41.33859479835837,42.31360849308011,-0.19408216380064758,0.10307953544867487,-0.4586752436552679,-1.5799096135263362,25.450135433009923,0.2049999237060547,-0.18896315853720225,-0.05525054931640838,-0.7241342857868958,0.613633187154079,-0.3896924175516503,0.27919131891883353,-0.5723360045166004,39.83723952275856,6.092876687636547,0.3344418682352433,3,-0.14999961853026988,0.04750061035156605,-0.5687489509582484,-1.3674983978271449,-1.654998779296875,1,-0.036587977418378825,-1.555546136565916,22.979999542236328,-2.733304511469536,23.290000915527344,2.941208150076172,23.229999542236328,-0.036587977418378825
6116,2004-03-24,23.13500022888184,23.2450008392334,23.020000457763672,23.07500076293945,1305400.0,0.0017320163116099074,-1.6470621234390603,0.5217355248537093,49.09912425478318,43.06227573439831,-0.2388173424486375,0.06648746692284746,-0.468499155904599,-1.5938835675223686,24.273523470129366,0.22500038146972656,-0.21935371606343068,-0.015249633789057526,-0.6841333702595449,0.6536341026814299,-0.34969150202429944,0.3191922344461844,-0.5746434462939511,41.59298906567075,7.6477955807513,0.3344418682352433,3,-0.19000053405762074,0.007499694824215197,-0.6087498664855993,-1.4074993133544957,-1.6849994659423864,2,-0.025286405274851487,2.0370307577106206,23.09499931335449,-1.555546136565916,22.979999542236328,-2.733304511469536,23.290000915527344,-0.025286405274851487
6117,2004-03-25,23.17499923706055,23.32999992370605,23.13500022888184,23.149999618530273,1410200.0,0.0017289391736756698,-6.091104560430691,0.4166640175477735,47.56377656010614,43.76756208760681,-0.2152279038123588,0.027919927969012548,-0.4711090236627449,-1.6073587910345601,23.106586264365188,0.19499969482421164,-0.2170410939656655,0.02474937438965341,-0.644134362080834,0.6936331108601408,-0.3096924938455885,0.3591912426248953,-0.578456719672662,48.67245284802391,12.688239344706346,0.3344418682352433,3,-0.22999954223633168,-0.03249931335449574,-0.6049995422363317,-1.4099988937377965,-1.7999992370605504,3,-0.03193095126125334,-1.6470621234390603,23.13500022888184,2.0370307577106206,23.09499931335449,-1.555546136565916,22.979999542236328,-0.03193095126125334
6118,2004-03-26,23.2549991607666,23.375,23.17499923706055,23.18000030517578,903600.0,0.0034519925065679136,-3.705845394368087,2.9999999999995737,51.63550443948091,44.88142315146068,-0.20641338217355454,-0.08104422198927352,-0.5155654472731541,-1.6594617591526557,21.149111832238013,0.20000076293944957,-0.21098484488369706,0.12049932479858327,-0.5210443937561493,0.7620430433533159,-0.2002725344787848,0.44127118407595134,-0.6237183379707147,74.73668571336789,33.92733942865325,0.32077185927736657,3,-0.2199993133544922,-0.11249923706054688,-0.6124992370605469,-1.4224987030029297,-2.119998931884762,4,-0.03655121499875702,-6.091104560430691,23.17499923706055,-1.6470621234390603,23.13500022888184,2.0370307577106206,23.09499931335449,-0.03655121499875702
6119,2004-03-29,23.35000038146973,23.36000061035156,23.10000038146973,23.26000022888184,1468600.0,0.004085195619503823,3.7272506588990804,1.2000203453625289,57.69227947716781,46.741648142576096,-0.21858272511933308,-0.2117089157365477,-0.5644822234556095,-1.7290036456709288,18.827426785884306,0.26000022888182883,-0.16294786560137453,0.2312505722045941,-0.3696338551200533,0.8321349995292415,-0.06919164145773138,0.5316927858669196,-0.6853707854821636,94.73692664142351,48.53237270100924,0.3004422136623243,3,-0.19250011444092152,-0.20750045776367543,-0.6987504959106481,-1.490000724792484,-2.3099994659423864,0,-0.04625267263649091,-3.705845394368087,23.2549991607666,-6.091104560430691,23.17499923706055,-1.6470621234390603,23.13500022888184,-0.04625267263649091
6120,2004-03-30,23.57500076293945,23.604999542236328,23.29999923706055,23.375,1838600.0,0.009635990483678025,1.3461713397009571,2.222226931716995,62.500010456934554,47.838140127661624,-0.3485524672449891,-0.4748371659619899,-0.7430572178179666,-1.9239441221952482,16.390331258762053,0.3050003051757777,-0.09381385595600733,0.4650009155273409,-0.10127999747263061,1.0312818285273124,0.18186045902735515,0.7481413720273267,-0.8783563446878695,94.87199551364756,43.85238723482937,0.2831404564999852,3,-0.3225011825561488,-0.4325008392333949,-0.8750009536743129,-1.7150011062622035,-2.6700000762939418,1,-0.0538706433367393,3.7272506588990804,23.35000038146973,-3.705845394368087,23.2549991607666,-6.091104560430691,23.17499923706055,-0.0538706433367393
6121,2004-03-31,23.489999771118164,23.59000015258789,23.38500022888184,23.59000015258789,3419800.0,-0.0036055562702211885,3.099982833927717,-0.5000000000000089,71.78833782543748,51.03004051489827,-0.264741387615814,-0.4146390851939934,-0.6106942686484764,-1.812425414570619,14.612620275958166,0.20499992370605113,-0.029991971054599276,0.3822499275207534,-0.1772377207520428,0.9417375757935496,0.10250610338435351,0.6619937516571532,-0.7388540454274981,77.22773025135481,20.068284121530695,0.2797438241363984,3,-0.23750019073486328,-0.3474998474121094,-0.7899999618530273,-1.630000114440918,-3.2099990844726562,2,-0.08727114759622523,1.3461713397009571,23.57500076293945,3.7272506588990804,23.35000038146973,-3.705845394368087,23.2549991607666,-0.08727114759622523
6122,2004-04-01,23.709999084472656,23.7450008392334,23.520000457763672,23.54999923706055,1504200.0,0.009365658386467413,-1.0454821314005307,-1.599992370634537,77.22998094446679,54.918256169630865,-0.45761557909231243,-0.6245220521552923,-0.7967236087299163,-2.003400493362861,14.115855195579657,0.2550010681152344,0.043198314695391815,0.575499248504638,-0.04532295014278276,1.1963214471520587,0.2650881491809294,0.8859103478283465,-0.9076221297892495,94.57337520625961,30.509981745383215,0.3104110993237097,4,-0.3874988555908203,-0.5674991607666016,-0.9937491416931152,-1.8499994277954102,-3.629999160766605,3,-0.09531836393082127,3.099982833927717,23.489999771118164,1.3461713397009571,23.57500076293945,3.7272506588990804,23.35000038146973,-0.09531836393082127
6123,2004-04-02,23.60000038146973,23.85000038146973,23.48500061035156,23.79999923706055,1710800.0,-0.0046393381379319365,1.4333225250656918,-1.2499940395298659,71.86760227294263,58.968356781075315,-0.33415950177430176,-0.5157640665544605,-0.6560729335112896,-1.8636846599333659,13.57249466257986,0.36499977111817117,0.04005787252922133,0.4495005607605016,-0.20280647562551124,1.1018075971465144,0.12334704256749518,0.775654078953508,-0.7222135160223253,66.66666666666666,-1.7272618640965192,0.3261535181930064,4,-0.22500038146973012,-0.4575004577636754,-0.8375000953674352,-1.6800003051757848,-3.5300006866455114,4,-0.0942796756569868,-1.0454821314005307,23.709999084472656,3.099982833927717,23.489999771118164,1.3461713397009571,23.57500076293945,-0.0942796756569868
6124,2004-04-05,23.57500076293945,23.625,23.43000030517578,23.57500076293945,1831800.0,-0.0010593058528045596,2.9000534065763612,-0.0,70.19229358471188,62.174323312892376,-0.24125345656213426,-0.48491002427488183,-0.6047543765668983,-1.8078535679652994,12.898449074538137,0.19499969482421875,0.0744231028773541,0.40500087738036683,-0.27440319663774915,1.0844049513984828,0.06529884037130884,0.7447029143894248,-0.5999925458898119,50.00017339496817,-21.531058493013433,0.3397020370090588,4,-0.14000034332275035,-0.4325008392333949,-0.5600008964538539,-1.4975004196166957,-3.3950004577636683,0,-0.10349948908138995,1.4333225250656918,23.60000038146973,-1.0454821314005307,23.709999084472656,3.099982833927717,23.489999771118164,-0.10349948908138995
6125,2004-04-06,23.520000457763672,23.56999969482422,23.47500038146973,23.54999923706055,1816200.0,-0.0023329927209266854,1.714277929155212,-100.0,56.45162481172663,62.99126781921942,-0.1336852517996796,-0.4124652602697836,-0.5225645035522746,-1.7216294336083635,13.266917542708716,0.10000038146971946,0.10729538076841649,0.32550058364868306,-0.36784335637960197,1.018844523676968,-0.021171386365459455,0.6721725536628256,-0.45749302427202565,29.032297759583148,-37.55606973854705,0.34667197001414246,4,-0.04500007629394176,-0.3775005340576172,-0.4262509346008301,-1.3575010299682617,-3.229999542236328,1,-0.1054421553558138,2.9000534065763612,23.57500076293945,1.4333225250656918,23.60000038146973,-1.0454821314005307,23.709999084472656,-0.1054421553558138
6126,2004-04-07,23.45000076293945,23.51000022888184,23.2549991607666,23.51000022888184,1673000.0,-0.002976177443105299,7.50011126299304,2.000063580874873,57.18957018657069,64.06080044438215,-0.015984698433630484,-0.324031037352416,-0.42240424906228924,-1.6198572633654926,13.265228722999112,0.2650012969970703,0.19011541191080283,0.23325080871581605,-0.4630426115286781,0.9295442289603102,-0.11489590140643102,0.5813975188380631,-0.3087440346499939,32.77331127865747,-29.82430326137552,0.3481467101222469,4,0.024999618530280543,-0.31250095367431285,-0.29625082015990856,-1.172500610351559,-3.0200004577636683,2,-0.10852878437070579,1.714277929155212,23.520000457763672,2.9000534065763612,23.57500076293945,1.4333225250656918,23.60000038146973,-0.10852878437070579
6127,2004-04-08,23.29999923706055,23.524999618530273,23.184999465942386,23.45000076293945,1655200.0,-0.006396653347489956,1.2666734483679176,2.5000476841398402,50.30858964758862,63.913365467505216,0.17166518255476504,-0.12739924392733215,-0.25384063641327614,-1.439511151230036,14.040467329523057,0.3400001525878871,0.24530383888220442,0.04949932098389098,-0.589067782175487,0.688066424143269,-0.26978423059579626,0.3687828725635782,0.5500011444091797,17.293174856303708,-40.937804808463795,0.3192835515796886,4,0.1750011444091797,-0.1624994277954137,-0.14124917984009144,-1.0224990844726598,-3.1349983215332067,3,-0.1296136759357266,7.50011126299304,23.45000076293945,1.714277929155212,23.520000457763672,2.9000534065763612,23.57500076293945,-0.1296136759357266
6128,2004-04-12,23.0049991607666,23.31999969482422,22.934999465942386,23.29999923706055,2618000.0,-0.012660947894999386,1.2985020240609682,1.9666471695235388,50.77880361219418,63.145201482508156,0.47770968077801257,0.2144299927222022,0.04587657446661808,-1.1125400687142886,14.226057361156542,0.3850002288818324,0.26857224192375995,-0.26825075149536204,-0.8294742106787822,0.29297270768805816,-0.5488624810870739,0.01236097809634984,0.8317012023925834,10.14487545575876,-47.87342573419411,0.2806117295917105,4,0.3875007629394567,0.13250064849853516,0.2025008201599121,-0.5124988555908203,-2.6799983978271484,0,-0.12714624402373076,1.2666734483679176,23.29999923706055,7.50011126299304,23.45000076293945,1.714277929155212,23.520000457763672,-0.12714624402373076
6129,2004-04-13,22.545000076293945,22.95499992370605,22.38500022888184,22.95000076293945,3652000.0,-0.01999561405145156,1.7469930462039203,1.3728833284841147,35.89746097761855,60.18936265147304,0.9068789566806856,0.7000841866786978,0.5106641075665408,-0.6190083399035053,15.09227805342517,0.6199989318847621,0.2828056723349448,-0.7217498779296889,-1.314284998278655,-0.12921475758072276,-1.0180174381041738,-0.42548231775520406,1.2556322509765678,13.502102913174294,-44.88206044814517,0.29626756017448336,4,0.5725002288818395,0.5725002288818395,0.6750001907348633,0.09749984741210938,-2.344999313354492,1,-0.10978045567062067,1.2985020240609682,23.0049991607666,1.2666734483679176,23.29999923706055,7.50011126299304,23.45000076293945,-0.10978045567062067
6130,2004-04-14,22.299999237060547,22.450000762939453,22.045000076293945,22.325000762939453,2895200.0,-0.010867191767766626,1.9454431960049938,0.06173205800213865,30.626433276894545,55.61581770163493,1.0638793815184755,0.9600469709313941,0.7610901586654677,-0.3366891089986126,16.638141829833973,0.5,0.2734114992794794,-0.9450006484985352,-1.6423796742969472,-0.2476216227001231,-1.2936901613977412,-0.5963111355993291,1.4156951643066442,17.22967835390607,-41.49066726909162,0.34868951289920547,4,0.6475009918212891,0.6475009918212891,0.9200010299682617,0.3425006866455078,-2.0999984741210938,2,-0.09506721992893719,1.7469930462039203,22.545000076293945,1.2985020240609682,23.0049991607666,1.2666734483679176,23.29999923706055,-0.09506721992893719
6131,2004-04-15,22.65999984741211,22.79999923706055,22.309999465942386,22.325000762939453,4175200.0,0.016143525680183624,-1.6849179060021635,-13.399145559963381,39.59598154767123,51.434262213102095,0.6411897818077215,0.5776837467433964,0.40839198616284733,-0.6633657537503481,16.686380168294246,0.5000000000000036,0.24781047494376907,-0.5520000457763672,-1.295381117569267,0.19138102601653273,-0.9236905816728189,-0.18030950987991545,0.9220390079492233,41.55405144172404,-17.675659814611535,0.3716905358964501,4,0.28750038146972656,0.28750038146972656,0.5600004196166992,-0.017499923706054688,-2.52499961853027,3,-0.10458953873979981,1.9454431960049938,22.299999237060547,1.7469930462039203,22.545000076293945,1.2985020240609682,23.0049991607666,-0.10458953873979981
6132,2004-04-16,22.71999931335449,22.790000915527344,22.604999542236328,22.70000076293945,996000.0,0.0026478140488261914,1.3124918044511233,0.05969732856589765,39.103880888303145,47.79384872591993,0.4760526276146315,0.5033229310363616,0.3626679397808843,-0.687278332711255,16.73722536650548,0.18500137329101562,0.1872062545741464,-0.46650056838989684,-1.241594288569388,0.30859315178959434,-0.8540474284796424,-0.07895370830015125,0.7390764396814546,52.94113247175973,-4.148304801002297,0.3875468600897463,4,0.11500072479248402,0.2275009155273473,0.50000095367432,-0.07749938964843395,-2.2899990081787074,4,-0.1007922129131702,-1.6849179060021635,22.65999984741211,1.9454431960049938,22.299999237060547,1.7469930462039203,22.545000076293945,-0.1007922129131702
6133,2004-04-19,22.524999618530273,22.67499923706055,22.479999542236328,22.67499923706055,1008400.0,-0.008582733306228496,1.6000025431379021,-7.500524558893836,33.855172908038,43.756390872956175,0.5615837605585554,0.6725542917687264,0.5709386286706177,-0.4560811053615268,16.50269331983171,0.2399997711181605,0.10384581237211421,-0.6232501983642571,-1.4505816843461652,0.20408128761765099,-1.0369159413552111,-0.20958445537330306,0.820950080366309,52.74721128815243,0.402581424244687,0.4136657429909539,4,0.2825002670288086,0.4225006103515625,0.6300005912780762,0.11750030517578125,-1.6900005340576172,0,-0.10477241922177294,1.3124918044511233,22.71999931335449,-1.6849179060021635,22.65999984741211,1.9454431960049938,22.299999237060547,-0.10477241922177294
6134,2004-04-20,22.350000381469727,22.6200008392334,22.350000381469727,22.524999618530273,1307000.0,-0.007769111654793659,-2.085732970027248,1.1666645473849908,25.54888638974947,40.32275327051427,0.6085370196670539,0.8410570158919057,0.7513237502958532,-0.24816905745989715,17.087327732762084,0.2700004577636719,-0.027315794856768605,-0.766749477386476,-1.6659089270558312,0.1324099722828791,-1.2163292022211536,-0.31716975255179847,0.8918733476186453,40.39743631848444,-6.296460091075943,0.449579724834678,4,0.4349994659423828,0.5974998474121094,0.78125,0.2924995422363281,-1.4200000762939453,1,-0.09060400823121195,1.6000025431379021,22.524999618530273,1.3124918044511233,22.71999931335449,-1.6849179060021635,22.65999984741211,-0.09060400823121195
6135,2004-04-21,22.25,22.375,22.09000015258789,22.350000381469727,1291200.0,-0.004474289922278274,2.8000076294139338,0.5714332425068119,25.396815785589595,36.79022500373859,0.5693119413909749,0.9217657193482722,0.8540471769737117,-0.11741926592467422,18.054665748485725,0.2849998474121094,-0.1488925285206797,-0.8244998931884773,-1.8038012220406507,0.1548014356636962,-1.314150557614564,-0.33484922876239054,0.8961238368648168,22.535218834957604,-19.457931541792064,0.4896506644260875,4,0.5349998474121094,0.6975002288818359,0.8662500381469727,0.3924999237060547,-1.3999996185302734,2,-0.0921347971712605,-2.085732970027248,22.350000381469727,1.6000025431379021,22.524999618530273,1.3124918044511233,22.71999931335449,-0.0921347971712605
6136,2004-04-22,22.54999923706055,22.604999542236328,22.170000076293945,22.170000076293945,1624400.0,0.013483111778002321,-1.2894759297090284,-3.799977111903753,27.692297534823837,34.277303657875834,0.1432902942868708,0.606803678251115,0.5590235994012964,-0.38732685440824355,18.47058264329,0.4349994659423828,-0.2664342703739848,-0.49525060653686026,-1.5015180220695328,0.5110168089958123,-0.9983843143031983,0.007883101229477774,0.5080346989585962,65.71408330199885,29.117342671913136,0.5031337077663368,4,0.1325006484985316,0.3975009918212855,0.46625041961669567,0.09250068664550426,-1.4699993133544993,3,-0.10421279616980716,2.8000076294139338,22.25,-2.085732970027248,22.350000381469727,1.6000025431379021,22.524999618530273,-0.10421279616980716
6137,2004-04-23,22.434999465942386,22.67499923706055,22.40999984741211,22.54999923706055,1865000.0,-0.0050997682930811195,-2.212133122174989,-0.3026316449914392,27.639133968384144,31.706229253008054,0.1371042627761021,0.6993795489732371,0.6661596386676685,-0.24435505251737055,18.626371998859213,0.26499938964844105,-0.35266002905780525,-0.573250389099119,-1.613282540948756,0.46678176275051797,-1.0932664650239374,-0.053234313174300496,0.5419917612987426,58.97433389412756,25.099716794834002,0.5200160759248186,4,0.06500053405761363,0.5125007629394496,0.5812501907348597,0.20750045776366832,-1.6049995422363352,4,-0.10251835488349703,-1.2894759297090284,22.54999923706055,2.8000076294139338,22.25,-2.085732970027248,22.350000381469727,-0.10251835488349703
6138,2004-04-26,22.405000686645508,22.54999923706055,22.290000915527344,22.325000762939453,1851400.0,-0.0013371419661684092,-2.4666531032641648,-0.6956528950292737,27.586194296805544,30.782755177362162,0.08162675598946478,0.6982322451721998,0.6942315733759372,-0.18954797057475758,18.770569469930322,0.2599983215332067,-0.4449709175853691,-0.5607492446899407,-1.62745268931479,0.5059541999349086,-1.0941009670023654,-0.027397522377516026,0.4974312485198453,53.84632940777515,21.102214917609885,0.5333517223124253,4,0.01749897003173828,0.5424995422363281,0.6112489700317383,0.23749923706054688,-1.4500007629394567,0,-0.08814998084989678,-2.212133122174989,22.434999465942386,-1.2894759297090284,22.54999923706055,2.8000076294139338,22.25,-0.08814998084989678
6139,2004-04-27,22.270000457763672,22.450000762939453,22.239999771118164,22.38500022888184,1945000.0,-0.006025450780829611,-1.3999956403744918,-1.437498509882504,26.765787395042594,30.353794523823062,0.19390744405237115,0.7886052355664859,0.8284367096320686,-0.030591950287636394,19.223466722259,0.21000099182128906,-0.5255117989759803,-0.641749477386476,-1.7355517364294606,0.45205278165650853,-1.18865060690797,-0.09484834786498197,0.5638369286919698,30.769331090157227,-2.3433316069451102,0.5469011295214928,4,0.17499923706054688,0.6774997711181641,0.7737493515014648,0.3724994659423828,-1.4400005340576207,1,-0.06443652194855487,-2.4666531032641648,22.405000686645508,-2.212133122174989,22.434999465942386,-1.2894759297090284,22.54999923706055,-0.06443652194855487
6140,2004-04-28,22.30500030517578,22.479999542236328,22.075000762939453,22.325000762939453,2414800.0,0.0015716141307895448,1.454552810755199,0.1739173701756369,28.436892952792604,29.113895791058766,0.1784584094312578,0.6889021151600616,0.7861009198361231,-0.03919338637312819,19.21137459296426,0.404998779296875,-0.5917675554366397,-0.5432496070861816,-1.6222856738694489,0.5357864596970856,-1.0827676404778153,-0.0037315736945480182,0.465730096466924,38.33335452614959,4.963877977923673,0.539518033391633,4,0.1275005340576172,0.6424999237060547,0.7387495040893555,0.33749961853027344,-1.8299999237060547,2,-0.06164537014962235,-1.3999956403744918,22.270000457763672,-2.4666531032641648,22.405000686645508,-2.212133122174989,22.434999465942386,-0.06164537014962235
6141,2004-04-29,21.440000534057614,22.30500030517578,21.399999618530273,22.299999237060547,4875400.0,-0.03878053168721307,1.0804593417241977,42.998950982262244,22.403555708495702,27.258304104413497,0.9523520283331557,1.4676960584805485,1.6274369636786794,0.847842069568518,19.608941280732502,0.9050006866455078,-0.6141135121456145,-1.305749416351322,-2.5102771067117935,-0.10122172599085033,-1.9080132615315577,-0.7034855711710861,1.2726714415571898,3.137327646689826,-30.932830453158324,0.6022638451802363,4,0.5974988937377965,1.1849994659423864,1.603749275207523,1.202499389648441,-0.7700004577636683,3,-0.027518663147916733,1.454552810755199,22.30500030517578,-1.3999956403744918,22.270000457763672,-2.4666531032641648,22.405000686645508,-0.027518663147916733
6142,2004-04-30,21.450000762939453,21.774999618530273,21.350000381469727,21.440000534057614,2751400.0,0.0004664285742881358,-3.4736636048787832,-0.011628190655312398,24.797409713081393,26.25188597164054,0.8306043242033923,1.348857840133249,1.5943684145401917,0.85976018389578,19.682882857142754,0.4249992370605469,-0.6027851715814307,-1.1827492713928223,-2.4296842917428734,0.06418574895722884,-1.8062167815678478,-0.5592817612177967,1.1314039769668973,8.333373069801056,-27.574995396344647,0.6234675101750259,4,0.5624990463256836,1.1499996185302734,1.5937490463256836,1.1924991607666016,-0.9500007629394531,4,-0.017249455760984245,1.0804593417241977,21.440000534057614,1.454552810755199,22.30500030517578,-1.3999956403744918,22.270000457763672,-0.017249455760984245
6143,2004-05-03,21.375,21.5,21.145000457763672,21.5,1207000.0,-0.003496538940410465,4.67999267578125,-12.49971390424885,28.333322736947608,26.561267787995888,0.8105618548196709,1.3160973606380892,1.652852040737809,0.9567850338995854,19.623988143100817,0.3549995422363281,-0.6436855600061904,-1.1465000152587876,-2.4266606604889525,0.13366062997137718,-1.7865803378738683,-0.506419692643707,1.0586362168939552,17.228441945125468,-20.62544031716945,0.6400803226150816,5,0.5349998474121094,1.1225004196166992,1.6687498092651367,1.2674999237060547,-0.9150009155273438,0,-0.025497079592699312,-3.4736636048787832,21.450000762939453,1.0804593417241977,21.440000534057614,1.454552810755199,22.30500030517578,-0.025497079592699312
6144,2004-05-04,21.13500022888184,21.40999984741211,21.114999771118164,21.375,1668400.0,-0.01122805946751626,-1.1071382347531693,1.919998168945284,28.38590047099882,26.893388308596915,0.9611660698767786,1.4376339934115947,1.8736888583661546,1.2206706647876473,19.799095538434813,0.2950000762939453,-0.7008515574716974,-1.2644997596740701,-2.586315995849546,0.05731647650140559,-1.9254078777618062,-0.603591641586334,1.1182269817338764,1.4652352466910448,-37.38652484072322,0.6609081180877371,5,0.759999275207516,1.3474998474121058,1.9537496566772425,1.5074996948242152,-0.7600002288818395,1,-0.008516692842511109,4.67999267578125,21.375,-3.4736636048787832,21.450000762939453,1.0804593417241977,21.440000534057614,-0.008516692842511109
6145,2004-05-05,21.040000915527344,21.21500015258789,21.040000915527344,21.13999938964844,1457600.0,-0.00449488111311569,-2.5000381475547417,0.41666070619652573,16.666640502724547,25.66831530503033,0.9683045155266257,1.4095816378661752,1.9444800898124122,1.3384475397962632,20.021431873076274,0.17499923706054688,-0.7352683642940434,-1.2354990959167473,-2.5798351920605853,0.10883700022709064,-1.9076671439886645,-0.5633310478448301,1.0311099047687655,0.0,-36.91913257339675,0.6721680480719182,5,0.8174991607666016,1.4049997329711914,2.109999179840088,1.602499008178711,-0.75,2,-0.009981035298639807,-1.1071382347531693,21.13500022888184,4.67999267578125,21.375,-3.4736636048787832,21.450000762939453,-0.009981035298639807
6146,2004-05-06,20.905000686645508,20.9950008392334,20.75,20.9950008392334,3069200.0,-0.006416360409100874,4.444453863434069,0.9000152590218647,13.77244277947851,24.127571839596367,0.9447758423059831,1.416779895763554,2.0504641488561717,1.4935958369580362,21.276493778674926,0.29000091552734375,-0.7410404121560603,-1.2432493209838853,-2.601216294206104,0.1147176522383333,-1.9222328075949946,-0.564265834372776,0.9805103507922226,15.122023837214712,-18.95373728899802,0.6789834866111095,5,0.7449989318847656,1.3949995040893555,2.29249906539917,1.7374992370605469,-0.6149997711181641,3,-0.020569255730781832,-2.5000381475547417,21.040000915527344,-1.1071382347531693,21.13500022888184,4.67999267578125,21.375,-0.020569255730781832
6147,2004-05-07,20.280000686645508,20.809999465942386,20.125,20.780000686645508,3376200.0,-0.02989715280895744,1.4464373297002542,5.555546136565931,11.754671220912286,22.368513720052675,1.3767189539277211,1.9014151419870444,2.6372976889774726,2.134914935269528,23.10217432564973,0.7800006866455078,-0.7595069487071626,-1.7172493934631348,-3.2017065937365636,-0.2327921931897059,-2.459477993599851,-0.9750207933264186,1.378408143304675,11.272777210582387,-19.59676735283111,0.7422286001367149,5,1.0224990844726562,1.7074995040893555,2.91749906539917,2.362499237060547,0.05499839782714844,4,0.01923073848341894,4.444453863434069,20.905000686645508,-2.5000381475547417,21.040000915527344,-1.1071382347531693,21.13500022888184,0.01923073848341894
6148,2004-05-10,20.07999992370605,20.30500030517578,19.84000015258789,20.049999237060547,2856000.0,-0.009861970225235606,-1.0666726006552818,-0.06000137329100852,11.655385812930447,20.6895802109291,1.3546961202460608,1.9721603199395226,2.783287062383671,2.3479222326761082,25.987991688496155,0.4650001525878906,-0.819639402339817,-1.7710001945495648,-3.4061194741629386,-0.13588091493619103,-2.5885598343562535,-0.9534405547428761,1.2717271402540966,15.286612596764327,-13.783789049661914,0.8175596398066876,5,1.0799999237060582,1.7650003433227575,3.152500152587894,2.5625000000000036,0.149999618530277,0,0.020916338540325707,1.4464373297002542,20.280000686645508,4.444453863434069,20.905000686645508,-2.5000381475547417,21.040000915527344,0.020916338540325707
6149,2004-05-11,20.06999969482422,20.350000381469727,19.975000381469727,20.149999618530273,1927800.0,-0.000498019368517344,-1.77779269128337,-2.66660308983438,12.020886472174823,18.86557949086046,1.1396547861309365,1.8838168958211483,2.734983458492671,2.3695658442673455,27.6776926301298,0.375,-0.8830802865147653,-1.6572504043579102,-3.439249090060539,0.12474828134471849,-2.5482497472092227,-0.7662510615065976,0.9793819868614762,16.727239435369317,-12.625787251800407,0.8909993428513138,5,1.0025005340576172,1.6625003814697266,3.1887502670288086,2.66500091552734,0.2049999237060547,1,0.019431957926188348,-1.0666726006552818,20.07999992370605,1.4464373297002542,20.280000686645508,4.444453863434069,20.905000686645508,0.019431957926188348
6150,2004-05-12,20.18000030517578,20.200000762939453,19.82999992370605,20.06999969482422,1645200.0,0.005480847634488528,3.9332943390468915,-1.3750089407052428,5.7836070520650225,17.018918529034828,0.7783781956524862,1.6936838827947156,2.5640149395625684,2.267096485495891,28.7861247758897,0.370000839233402,-0.9537759852450023,-1.4412498474121094,-3.3288792338074664,0.44637953898324767,-2.385064540609786,-0.49743515421443263,0.6275050706903542,30.042927589571853,5.070833254394678,0.9438146931976777,5,0.6224994659423828,1.5199995040893555,3.1087498664855957,2.729999542236328,0.17499923706054688,2,0.00966301743683351,-1.77779269128337,20.06999969482422,-1.0666726006552818,20.07999992370605,1.4464373297002542,20.280000686645508,0.00966301743683351
6151,2004-05-13,20.290000915527344,20.38999938964844,20.11000061035156,20.18000030517578,1938000.0,0.005450971689200168,-1.2399902343749931,1.0,9.906586303745428,15.364382594664168,0.5454555978813289,1.4725221040313343,2.399998769088892,2.1582378573521765,30.77857423342533,0.2799987792968821,-1.0193205301472013,-1.2127492904663093,-3.1232364800618413,0.6977378991292227,-2.1679928852640735,-0.2575056956685451,0.32200336990677414,46.93889864188931,25.182760775624015,0.9552435947977652,5,0.3749990463256836,1.3874988555908203,3.018749237060547,2.6824989318847656,-0.03500175476074219,3,0.0,3.9332943390468915,20.18000030517578,-1.77779269128337,20.06999969482422,-1.0666726006552818,20.07999992370605,0.0
6152,2004-05-14,20.43000030517578,20.575000762939453,20.299999237060547,20.30500030517578,1774600.0,0.006899920321901121,-3.0740322124894037,1.1363573311138855,14.542205797651405,13.832036268075699,0.2744105736486375,1.2144297082556008,2.218102611892377,2.0180505644294513,32.66289504172827,0.2849998474121094,-1.1037149625124307,-0.9582499504089341,-2.8357739846010084,0.9192740837831401,-1.8970119675049695,-0.019487933312898775,-0.6000003814697301,80.5368732318643,60.24407613921154,0.9387620170960365,5,0.18999958038330078,1.2474994659423828,2.8762497901916504,2.542499542236328,-0.13000106811523438,4,-0.006852637667997041,-1.2399902343749931,20.290000915527344,3.9332943390468915,20.18000030517578,-1.77779269128337,20.06999969482422,-0.006852637667997041
6153,2004-05-17,20.165000915527344,20.354999542236328,20.09499931335449,20.350000381469727,1188200.0,-0.012971090831618959,1.6666992712867779,-1.4799957275390625,13.893672708238,12.22178873888005,0.39082047987444213,1.3634640730135672,2.43387706889812,2.277407250267178,34.45703103383041,0.3350009918212926,-1.0951533776170876,-1.1052494049072266,-2.978600947491419,0.7681021376769657,-2.041925176199321,-0.16857363361513222,-0.32010097503662394,44.96652542915322,24.924950058982432,0.9366757712920961,5,0.3574991226196289,1.409998893737793,3.141249179840088,2.8174991607666016,0.1849994659423828,0,0.008430357611063144,-3.0740322124894037,20.43000030517578,-1.2399902343749931,20.290000915527344,3.9332943390468915,20.18000030517578,0.008430357611063144
6154,2004-05-18,20.325000762939453,20.45499992370605,20.25,20.290000915527344,1842000.0,0.007934532117422677,-2.5651640295882885,-0.18918891053993586,17.434227862841666,12.30707622333751,0.11604218295408941,1.1003956536476736,2.2285592314300473,2.1162303886066525,35.95045543301902,0.2899990081787074,-1.1084379573967311,-0.8439995765686028,-2.6903315800640257,1.0023324269268201,-1.767165578316316,0.07916642517911043,-0.4654988059997578,66.44299082169528,46.70282773092087,0.9231660017477116,5,0.08749961853027344,1.067499160766598,2.9399991035461426,2.7549991607666016,-0.21000099182128906,1,-0.004674106624209862,1.6666992712867779,20.165000915527344,-3.0740322124894037,20.43000030517578,-1.2399902343749931,20.290000915527344,-0.004674106624209862
6155,2004-05-19,20.200000762939453,20.53499984741211,20.184999465942386,20.450000762939453,1057800.0,-0.006150061269760143,-1.499979564311151,-7.142888283378746,23.043496649287817,13.337193319982989,0.12220912288232455,1.1214369408394838,2.3108512100864047,2.2382767134357167,36.906897552504645,0.350000381469723,-1.1503112612419706,-0.8664996147155755,-2.6875894525922135,0.9545902231610626,-1.7770445336538927,0.04404530422274178,-0.3261888298797615,21.8752359343403,0.033483070976984664,0.9105449189383186,5,0.11999893188476562,1.1149988174438477,2.9174995422363317,2.9049997329711914,0.0,2,0.0037128144929785556,-2.5651640295882885,20.325000762939453,1.6666992712867779,20.165000915527344,-3.0740322124894037,20.43000030517578,0.0037128144929785556
6156,2004-05-20,20.200000762939453,20.395000457763672,20.155000686645508,20.239999771118164,1157600.0,0.0,-2.692328007394692,0.15999603271484375,22.707434492179047,14.554167016790405,0.013061680493709815,0.9869557436019534,2.2680686390784146,2.2356922245981536,38.6432114273418,0.23999977111816406,-1.18185913492378,-0.7489996910095229,-2.467424735771502,0.969425353752456,-1.6082122133905123,0.11021283137146654,-0.3121650532821647,21.8752359343403,-1.606033847424694,0.8592125223809897,5,0.0024995803833007812,1.1149988174438477,2.747499465942383,2.752499580383301,-0.06000137329101207,3,0.007673206606073402,-1.499979564311151,20.200000762939453,-2.5651640295882885,20.325000762939453,1.6666992712867779,20.165000915527344,0.007673206606073402
6157,2004-05-21,20.13500022888184,20.350000381469727,20.075000762939453,20.274999618530273,1168800.0,-0.0032178480991381653,-1.1153953372360872,3.5000715273472003,22.807030752641253,15.793238676758273,0.06183329918467351,0.9178709440033614,2.3008995892701627,2.295069462484971,40.722737250085345,0.27499961853027344,-1.1857169058556103,-0.6990002632141064,-2.302718343961395,0.9047178175331823,-1.5008593035877524,0.10285877715953973,-0.23342121815890948,13.04338812134156,-10.76497126134999,0.8018590403736447,5,0.06750011444091442,1.1750001907348597,2.8124999999999964,2.8175001144409144,-0.12000083923339844,4,0.005959718426654659,-2.692328007394692,20.200000762939453,-1.499979564311151,20.200000762939453,-2.5651640295882885,20.325000762939453,0.005959718426654659
6158,2004-05-24,20.43000030517578,20.450000762939453,20.190000534057614,20.200000762939453,1395400.0,0.014651108663549461,-1.0800018310546569,-1.642861035422385,34.90364830303213,18.33576776907575,-0.19925155020009555,0.492576994210264,1.9789124573174988,1.994427868952517,42.52630229670614,0.31500053405761363,-1.1646310539700124,-0.3052501678466797,-1.7355040066618699,1.1250036709685105,-1.0203770872542748,0.4098767515609154,-0.5149528594085204,77.17396712719552,48.45162427568459,0.7151269194075947,5,-0.22749996185302734,0.8224992752075195,2.461249828338623,2.5225000381469727,-0.9050006866455078,0,-0.0063632435718711244,-1.1153953372360872,20.13500022888184,-2.692328007394692,20.200000762939453,-1.499979564311151,20.200000762939453,-0.0063632435718711244
6159,2004-05-25,20.834999084472656,20.850000381469727,20.28499984741211,20.450000762939453,1700000.0,0.01982372849961589,1.7228881331004688,1.6739090773389946,46.124729762277326,22.818114736877114,-0.5412405796376305,-0.026815539485731676,1.5470465887979117,1.5885602657797264,43.864341922563106,0.5650005340576172,-1.0593317056159677,0.17149868011474467,-1.065497216497807,1.4084945767272963,-0.44699926819152935,0.7899966284210187,-0.9067525723619525,98.06434782180679,62.99445812161219,0.6184979483062755,5,-0.3724985122680664,0.41750049591064453,2.0425009727478027,2.1175012588500977,-1.0099983215332031,1,-0.02327807652098124,-1.0800018310546569,20.43000030517578,-1.1153953372360872,20.13500022888184,-2.692328007394692,20.200000762939453,-0.02327807652098124
6160,2004-05-26,20.93000030517578,21.049999237060547,20.725000381469727,20.850000381469727,1693600.0,0.004559694018605676,1.0312568918347031,0.20779291553133514,50.47983886024817,27.326253909821865,-0.5796194100971022,-0.24254546728200665,1.4237939406404294,1.4932338281929347,44.721270785304085,0.3249988555908203,-0.9285191914132618,0.3352499008178711,-0.6434951121422898,1.313994913778032,-0.15412260566220937,0.8246224072979516,-0.9648836382907149,87.69239798114167,48.02968958782529,0.48937250648008024,5,-0.36750030517578125,0.32249927520751953,1.9362497329711914,2.0225000381469727,-1.0500011444091797,2,-0.038939346496620675,1.7228881331004688,20.834999084472656,-1.0800018310546569,20.43000030517578,-1.1153953372360872,20.13500022888184,-0.038939346496620675
6161,2004-05-27,20.850000381469727,21.2450008392334,20.780000686645508,20.989999771118164,1859200.0,-0.0038222609909026595,-2.321444141689373,-1.7499940395298381,63.83493482612589,32.80322380187459,-0.4602276725801602,-0.22030854923009358,1.455171193227013,1.5756334491671922,44.26609618382231,0.4650001525878906,-0.7962511788534563,0.28474998474121094,-0.6194534520709496,1.1889534215533715,-0.16735173366486933,0.7368517031472912,-0.8197907603741328,66.23927931570203,22.03593092834099,0.45210171840608104,5,-0.18999958038330078,0.4024991989135742,2.016249656677246,2.1024999618530273,-1.0200004577636754,3,-0.03117504108575242,1.0312568918347031,20.93000030517578,1.7228881331004688,20.834999084472656,-1.0800018310546569,20.43000030517578,-0.03117504108575242
6162,2004-05-28,21.07999992370605,21.1299991607666,20.850000381469727,20.88500022888184,1225200.0,0.011031152903034691,-1.11320320147406,-1.3928610354222926,73.92344322946057,39.47319830423265,-0.6574682649194799,-0.5053589073011544,1.181120518316245,1.3488365547485799,43.712696909026604,0.279998779296875,-0.6462501345253955,0.5332495689392047,-0.3076599819751884,1.3741591198535978,0.11279479348200994,0.9537043443963995,-0.9526070051594324,84.36010731770787,34.99125085366866,0.4204547754571958,5,-0.41999912261962535,0.17249965667724965,1.7350001335144078,1.8725004196167028,-1.3850002288818324,4,-0.04459205585672266,-2.321444141689373,20.850000381469727,1.0312568918347031,20.93000030517578,1.7228881331004688,20.834999084472656,-0.04459205585672266
6163,2004-06-01,20.82999992370605,21.165000915527344,20.825000762939453,21.100000381469727,1605400.0,-0.011859582585617368,-1.42858310626703,-1.3846198990571523,66.30901832118933,44.9037305773824,-0.3388519947977038,-0.3144019826646449,1.381321805332437,1.599580135936101,42.800288488246224,0.3400001525878906,-0.5163336031379444,0.3104995727539013,-0.44875819988126864,1.0697573453890712,-0.06912931356368546,0.690128459071488,-0.6131983715044917,56.77078262804518,3.137777663158559,0.3796288863175855,6,-0.16999912261962535,0.35999965667724965,1.8937501907348668,2.1225004196167028,-1.2450008392333949,1,-0.03912628598380741,-1.11320320147406,21.07999992370605,-2.321444141689373,20.850000381469727,1.0312568918347031,20.93000030517578,-0.03912628598380741
6164,2004-06-02,20.95499992370605,21.084999084472656,20.875,20.875,1009000.0,0.006000960175604364,-4.249982118589514,-0.29629551138047716,66.52451696076717,49.73495505643566,-0.40799353163011887,-0.4780905309870995,1.2169426614982548,1.470948621835383,41.796121136062105,0.2549991607666051,-0.39776886789009325,0.4444995880126932,-0.28782813670481033,1.1768273127301967,0.0783357256539432,0.8106634503714432,-0.6559424285419446,44.23064226240624,-11.874681544047242,0.3661638623587509,6,-0.29499912261962535,0.19999980926514027,1.7300000190734899,1.9975004196167028,-1.3950004577636648,2,-0.06824148462811697,-1.42858310626703,20.82999992370605,-1.11320320147406,21.07999992370605,-2.321444141689373,20.850000381469727,-0.06824148462811697
6165,2004-06-03,20.82999992370605,20.940000534057614,20.780000686645508,20.899999618530273,1941200.0,-0.005965163467196666,1.1333095976807412,-0.8749970197650023,61.4406632404416,54.03864713957594,-0.20588075029700192,-0.3896052071874898,1.2965917405552183,1.5933896198876916,40.71344205234063,0.17499923706054332,-0.24663053378680289,0.3299996376037555,-0.3759074100597175,1.0359066852672285,-0.022953886227981002,0.682953161435492,-0.4552669610164024,10.752520570644945,-44.59091946920144,0.3529535238317362,6,-0.16999912261962535,0.32499980926514027,1.8662500381469762,2.1225004196167028,-1.375,3,-0.04824767952220854,-4.249982118589514,20.95499992370605,-1.42858310626703,20.82999992370605,-1.11320320147406,21.07999992370605,-0.04824767952220854
6166,2004-06-04,20.475000381469727,20.690000534057614,20.46999931335449,20.625,2029000.0,-0.01704270492254345,-1.749985099002107,2.1428610354222344,50.8737882775412,57.15717575345371,0.21482043584530786,-0.07217225872307864,1.599890652045552,1.945735769253666,39.43043435222046,0.3600006103515625,-0.11582422338903697,-0.003499889373777876,-0.6831750853915466,0.6761753066439908,-0.34333748738266223,0.3363377086351065,-0.03064598865657686,0.7195764872487449,-49.31225164713423,0.3398375980088835,6,0.24250030517578125,0.5924997329711914,2.2150001525878906,2.4774999618530273,-0.9500007629394531,4,-0.02905988813761451,1.1333095976807412,20.82999992370605,-4.249982118589514,20.95499992370605,-1.42858310626703,20.82999992370605,-0.02905988813761451
6167,2004-06-07,20.670000076293945,20.670000076293945,20.5,20.5,982800.0,0.009523794441571587,1.0,-1.1333367241839707,60.07982694517271,59.95452893591377,0.11587698898393484,-0.2492344719007491,1.3531008000880007,1.7522233938328462,37.391808715365,0.19499969482421875,-0.00979328685039249,0.17199983596801616,-0.5060728789268012,0.8500725508628335,-0.16703652147939252,0.5110361934154248,0.5750007629394531,28.77702185349986,-20.991051124103656,0.33903635744740945,6,0.0950002670288086,0.13249969482421875,1.6612496376037598,1.9600000381469727,-1.1800003051757812,0,-0.04063861390843804,-1.749985099002107,20.475000381469727,1.1333095976807412,20.82999992370605,-4.249982118589514,20.95499992370605,-0.04063861390843804
6168,2004-06-08,20.5,20.61000061035156,20.434999465942386,20.600000381469727,959200.0,-0.008224483583283315,1.9166653421283226,-0.5882372740634362,53.47911092505295,60.77168239844439,0.33173635881741603,-0.048650028822997626,1.4656884714323262,1.920980981290068,35.03822456859872,0.23500061035155895,0.09997166608787822,-0.01900024414062429,-0.6679552118253937,0.6299547235441452,-0.34347772798300724,0.30547723970175866,0.7301008224487298,10.000088031526532,-36.103077107517564,0.3244774838423839,6,0.3400001525878906,0.16499996185302734,1.8062500953674316,2.1050004959106445,-0.764999389648441,1,-0.039268307569550354,1.0,20.670000076293945,-1.749985099002107,20.475000381469727,1.1333095976807412,20.82999992370605,-0.039268307569550354
6169,2004-06-09,20.459999084472656,20.61000061035156,20.399999618530273,20.5,1426800.0,-0.001951264172065592,-1.6250149011753603,0.40000762936542755,55.34975903047051,61.3127846395802,0.3497270255852172,0.023259263876454384,1.443565806600155,1.9638052976255445,32.74241595646512,0.2100009918212855,0.2207869167271248,-0.0785011291503892,-0.6931814962822394,0.5361792379814609,-0.38584131271631605,0.22883905441553765,0.738297683715821,11.110993373740872,-36.484752986096694,0.3073401835659254,6,0.3625011444091797,0.16000080108642578,1.743751049041748,2.042501449584961,-0.6199989318847656,2,-0.04276637532520944,1.9166653421283226,20.5,1.0,20.670000076293945,-1.749985099002107,20.475000381469727,-0.04276637532520944
6170,2004-06-10,20.375,20.545000076293945,20.25,20.475000381469727,1369400.0,-0.004154403141550578,1.4583363135684142,2.4999523173755485,53.47911092505295,60.16213753946099,0.38858389296110474,0.13029665701579418,1.4569192157297906,2.049565490591071,30.308428568291202,0.2950000762939453,0.29062457099631445,-0.1732501983642578,-0.7699094366854098,0.42340903995689416,-0.4715798175248338,0.12507942079631817,0.7753989392089835,28.40905642710709,-21.513181595915874,0.2983296191605759,6,0.3325004577636719,0.16250038146972656,1.8137497901916504,2.1125001907348633,-0.07500076293945312,3,-0.04000002621141663,-1.6250149011753603,20.459999084472656,1.9166653421283226,20.5,1.0,20.670000076293945,-0.04000002621141663
6171,2004-06-14,20.290000915527344,20.395000457763672,20.239999771118164,20.375,1952600.0,-0.004171734207246924,1.480010986328125,0.8499876022811803,53.05721523863691,57.84366776270281,0.4311313773369321,0.22693059088320666,1.4705480047175428,2.1353181399212637,28.41887441779456,0.1550006866455078,0.29862589479824564,-0.25824928283691406,-0.854908521158066,0.3384099554842379,-0.55657890199749,0.040080336323661925,0.7883661085449205,11.628164865775979,-41.184407682593395,0.2983296191605759,6,0.41249942779541016,0.2474994659423828,1.8612494468688965,2.1599998474121094,-0.11500167846679688,0,-0.04115332450193687,1.4583363135684142,20.375,-1.6250149011753603,20.459999084472656,1.9166653421283226,20.5,-0.04115332450193687
6172,2004-06-15,20.290000915527344,20.48500061035156,20.229999542236328,20.36000061035156,2022600.0,0.0,-1.6841872791519061,0.8235346916793407,46.875010643696704,55.68433357631474,0.3433971517975998,0.2275721574499876,1.3906138878413117,2.1276966081297886,26.921512264006253,0.2550010681152308,0.2831326443311113,-0.2512493133544922,-0.8569659980552196,0.3544673713462352,-0.5541076557048576,0.051609028995873274,0.7045293832495112,15.789790694172712,-32.53915210964314,0.30285834235036435,6,0.36749839782714844,0.2474994659423828,1.6849989891052246,2.0149993896484375,-0.07000160217285512,1,-0.0377033643409862,1.480010986328125,20.290000915527344,1.4583363135684142,20.375,-1.6250149011753603,20.459999084472656,-0.0377033643409862
6173,2004-06-16,20.334999084472656,20.38999938964844,20.26000022888184,20.309999465942386,1019000.0,0.002217750956870379,-1.0800183108263943,-0.35713896457762406,36.702108232047514,52.370732606457,0.24674706988934858,0.20655290589305508,1.2681025458516721,2.073904001231135,25.09268955449343,0.12999916076660156,0.23759745600256466,-0.21475105285644602,-0.8027487891555474,0.3732466834426553,-0.5087499210059967,0.07924781529310465,0.5677875235193355,27.631380816142403,-13.81125555238944,0.29399886814955034,6,0.2500009536743164,0.2025012969970703,1.3100008964538574,1.657501220703125,-0.3199996948242152,2,-0.041553939090152925,-1.6841872791519061,20.290000915527344,1.480010986328125,20.290000915527344,1.4583363135684142,20.375,-0.041553939090152925
6174,2004-06-17,20.229999542236328,20.34000015258789,20.225000381469727,20.34000015258789,1729000.0,-0.005163488908957126,1.0908933277847135,-4.400091554132006,31.481417940421892,49.041927573121484,0.26607030994201963,0.3205026064691836,1.2935765932051453,2.167094011553342,23.52829668138497,0.11499977111816406,0.13981599696121805,-0.3150005340576172,-0.9121072873038116,0.28210621918857726,-0.6135539106807144,-0.016447157434519966,0.592052617864983,1.5622392294304175,-32.62436446383546,0.298553376623098,6,0.22750091552734375,0.30750083923339844,1.2725005149841309,1.6200008392333984,-0.1399993896484375,3,-0.024468558728896972,-1.0800183108263943,20.334999084472656,-1.6841872791519061,20.290000915527344,1.480010986328125,20.290000915527344,-0.024468558728896972
6175,2004-06-18,20.274999618530273,20.350000381469727,20.1299991607666,20.229999542236328,1237600.0,0.0022244230010977084,1.2564042372135333,-0.40908933277847137,34.50129144765518,47.2227612586897,0.1498193769244125,0.2966170566765882,1.1697073789143921,2.1109051788636997,22.232077787205107,0.220001220703125,0.07004581817049171,-0.2737504005432143,-0.8626195638739134,0.31511876278748474,-0.5681849822085638,0.020684181122135215,0.46346529256261704,40.845032585978494,10.27033890217427,0.2944345816653491,6,0.125,0.2625007629394531,1.1275005340576172,1.5750007629394531,-0.2999992370605469,4,-0.021454967897746147,1.0908933277847135,20.229999542236328,-1.0800183108263943,20.334999084472656,-1.6841872791519061,20.290000915527344,-0.021454967897746147
6176,2004-06-21,20.354999542236328,20.530000686645508,20.270000457763672,20.325000762939453,1559400.0,0.003945742303883337,-2.714305177111717,0.6666384096977918,28.738943225764658,43.740440845422135,0.057001553856562026,0.24119061036858014,1.0123984571795788,2.021664824914019,20.55550649906241,0.26000022888183594,-0.014181240709639553,-0.20150041580200195,-0.774921306003943,0.37192047439993914,-0.4882108609029707,0.08521002929896682,0.28611084880435556,56.2498807911652,31.13701942686975,0.28671044510096994,6,0.015000343322753906,0.30500125885009766,0.8962502479553223,1.490000724792477,-0.4149990081787145,0,-0.0027020538645385894,1.2564042372135333,20.274999618530273,1.0908933277847135,20.229999542236328,-1.0800183108263943,20.334999084472656,-0.0027020538645385894
6177,2004-06-22,20.2549991607666,20.44499969482422,20.225000381469727,20.40999984741211,1110800.0,-0.004912816689689792,-1.0465219435597626,-5.1668997965412,31.511187759577936,41.2995604937027,0.10274840595480228,0.36959108422736264,1.0371696207397676,2.106560163065595,18.71586725878546,0.2199993133544922,-0.08329912096273517,-0.3075007438659654,-0.864631632609683,0.24963014487775226,-0.586066188237826,-0.028935299494104783,0.3043334334302301,31.249880791165197,9.722597264620099,0.2785654443718594,6,0.11500072479248047,0.4050016403198242,0.9162507057189941,1.5900011062622035,-0.3299999237060547,1,-0.003949638460662763,-2.714305177111717,20.354999542236328,1.2564042372135333,20.274999618530273,1.0908933277847135,20.229999542236328,-0.003949638460662763
6178,2004-06-23,20.299999237060547,20.600000381469727,20.23500061035156,20.325000762939453,1563200.0,0.0022216775195482708,-3.7097115573930175,0.16129945240878607,27.79653521232403,38.2380911805753,0.029496610160364867,0.33134027510996944,0.9254223570317208,2.0412143566601877,16.91635234913647,0.3649997711181676,-0.0977343622202298,-0.2560006141662612,-0.822593547389463,0.3105923190569406,-0.5392970807778639,0.027295852445341495,-0.1700000762939453,36.17013505616518,16.791160615902697,0.28329646661160096,6,0.06500053405761719,0.3600015640258789,0.8487505912780762,1.5400009155273438,-0.7999992370605469,2,-0.003940883089296188,-1.0465219435597626,20.2549991607666,-2.714305177111717,20.354999542236328,1.2564042372135333,20.274999618530273,-0.003940883089296188
6179,2004-06-24,20.350000381469727,20.475000381469727,20.32999992370605,20.3700008392334,1493600.0,0.0024631106546002535,-3.833237968083976,0.7999694842844065,32.857131179479154,35.94676009773377,-0.04218494446715226,0.256280896160483,0.8227082746538485,1.9735862766420738,16.31962258114774,0.1750011444091797,-0.15694715382509372,-0.18174953460693288,-0.7395110180935163,0.3760119488796505,-0.4606302763502228,0.09713120713635703,-0.21060119628906193,46.80864878903967,25.250470264715858,0.27888074174329114,6,0.0149993896484375,0.3100004196166992,0.6987495422363281,1.489999771118164,-0.3099994659423828,3,-0.016461964891476333,-3.7097115573930175,20.299999237060547,-1.0465219435597626,20.2549991607666,-2.714305177111717,20.354999542236328,-0.016461964891476333
6180,2004-06-25,20.114999771118164,20.40999984741211,20.0,20.40999984741211,2317800.0,-0.01154794132414605,1.7796592635696504,14.74966622162884,35.93746274706149,34.044565376447615,0.16992559278706665,0.4501737281073446,1.0090767105465872,2.1910910254747478,16.60044072157742,0.4099998474121094,-0.19245711765598728,-0.3760001182556145,-0.9303287138643093,0.17832847735308022,-0.6531644160599619,-0.09883582045126715,0.4850006103515625,19.166616333887525,-4.819824146350889,0.2771642978043469,6,0.18500041961669922,0.5075006484985352,0.7875003814697266,1.7250003814697266,0.034999847412109375,4,-0.0012428346415478408,-3.833237968083976,20.350000381469727,-3.7097115573930175,20.299999237060547,-1.0465219435597626,20.2549991607666,-0.0012428346415478408
6181,2004-06-28,20.200000762939453,20.290000915527344,20.114999771118164,20.125,1622600.0,0.004225751567908942,-2.6841872791519434,-0.2542398086186274,29.91456056809642,32.160070923603136,0.07913768215887274,0.3309474285995684,0.8638229018588639,2.087713278977475,17.420172321614753,0.1750011444091797,-0.23115826908168913,-0.2584991455078125,-0.8002808212147521,0.2832825301991271,-0.5293899833612841,0.012391692345659067,0.3879996109008772,33.3334392970789,9.541828005573716,0.27089083785346985,6,0.09999942779541016,0.4224996566772461,0.6174988746643066,1.6399993896484375,-0.04500007629394531,0,-0.011138632325327968,1.7796592635696504,20.114999771118164,-3.833237968083976,20.350000381469727,-3.7097115573930175,20.299999237060547,-0.011138632325327968
6182,2004-06-29,20.13999938964844,20.299999237060547,20.13999938964844,20.26499938964844,2832000.0,-0.0029703649022180256,-1.5599975585936932,-1.6666497126290627,33.01886113440324,31.750821246087106,0.12921169352949846,0.33404204872789833,0.859697696474587,2.1318361948755573,18.268628761196723,0.15999984741210582,-0.262222577059525,-0.2715004920959423,-0.7450659904687669,0.2020650062768823,-0.5082832412823564,-0.034717742909528226,0.43624097671508366,23.333216773213806,-2.1119287136610403,0.23678274918641282,6,0.16000080108642223,0.48250102996825817,0.6187505722045863,1.7000007629394496,-0.15999984741211293,1,-0.00993043007208938,-2.6841872791519434,20.200000762939453,1.7796592635696504,20.114999771118164,-3.833237968083976,20.350000381469727,-0.00993043007208938
6183,2004-06-30,20.01499938964844,20.174999237060547,19.850000381469727,20.174999237060547,2366200.0,-0.006206554309244328,3.0624895691772167,1.2799987792968466,30.567706684879568,31.649297773249074,0.2280254832581825,0.4161920099640568,0.924082840517439,2.240548692770542,19.526240369016882,0.3249988555908203,-0.29074963172866575,-0.35575046539306143,-0.8178086520952625,0.10630772130913968,-0.586779558744162,-0.12472137204196088,0.5497161693878141,26.39984130859432,-0.8230151763128077,0.23102909335110086,6,0.2100009918212855,0.5325012207031214,0.7412509918212855,1.8250007629394496,0.2950000762939453,2,-0.004496635290153539,-1.5599975585936932,20.13999938964844,-2.6841872791519434,20.200000762939453,1.7796592635696504,20.114999771118164,-0.004496635290153539
6184,2004-07-01,19.524999618530273,20.024999618530273,19.43000030517578,20.024999618530273,4396400.0,-0.024481628081966855,1.3799972534179688,3.12500298023515,22.580653100300623,30.32478240132079,0.6788975689022863,0.8364520845000278,1.3521657801022755,2.7082125162959656,21.154880465683988,0.5949993133544922,-0.3152849408658511,-0.7742502212524407,-1.2945365136363343,-0.25396392886854713,-1.0343933674443875,-0.5141070750604939,1.0111273334033193,9.693812013187959,-16.66108966965558,0.2601431461919464,7,0.49000072479248047,0.8125009536743164,1.202500343322754,2.315000534057617,0.7399997711181676,3,-0.0012803902186275806,3.0624895691772167,20.01499938964844,-1.5599975585936932,20.13999938964844,-2.6841872791519434,20.200000762939453,-0.0012803902186275806
6185,2004-07-02,19.825000762939453,19.825000762939453,19.614999771118164,19.625,2365000.0,0.015364975686066762,1.100001907341357,-0.40000152587890625,36.82721505992198,31.223479271782715,0.34458841947026286,0.4820114445016088,0.9956810571386931,2.386594812107873,22.630971060342215,0.3000011444091797,-0.3161257668303321,-0.42399911880493235,-0.9221071272459902,0.0741088896361255,-0.6730531230254613,-0.17494511458440343,0.6447585901886725,45.40240720847127,16.474791272570446,0.24905400422052884,7,0.18999958038330078,0.5124998092651367,1.0324993133544922,2.0149993896484375,0.5149993896484375,4,0.010844900091494969,1.3799972534179688,19.524999618530273,3.0624895691772167,20.01499938964844,-1.5599975585936932,20.13999938964844,0.010844900091494969
6186,2004-07-06,19.8799991607666,19.96500015258789,19.809999465942386,19.825000762939453,1882200.0,0.0027741939828804796,-2.647032424548634,0.2749909401285548,38.73622544421796,32.02626123674271,0.24040677953455258,0.4006953563194635,0.8740022461798276,2.3094415113505846,23.24536455174678,0.15500068664550426,-0.29647650898702693,-0.3392506599426284,-0.8514007257223781,0.17289940583712138,-0.5953256928325033,-0.0831756270527535,0.5273746494843827,51.72406989235525,20.261558588765265,0.2560750328898754,7,0.13500118255615234,0.4575014114379883,1.0275006294250488,1.960000991821289,0.6300010681152379,1,0.013581512533286322,1.100001907341357,19.825000762939453,1.3799972534179688,19.524999618530273,3.0624895691772167,20.01499938964844,0.013581512533286322
6187,2004-07-07,19.82999992370605,19.90999984741211,19.674999237060547,19.88500022888184,2033800.0,-0.002515052272196505,3.47622161671208,-1.0000346800764253,36.16442679815676,32.95602696850191,0.25007839888407446,0.4053181052788588,0.8590726224823442,2.331021998120736,23.990690363922173,0.2350006103515625,-0.28997810503014776,-0.34724988937378143,-0.8412078469948199,0.14670806824725702,-0.5942288681842989,-0.10027091056326398,0.518731476240422,53.691300941642254,20.845947858578555,0.24697897881051914,7,0.12250041961670277,0.46750068664551137,1.1262502670288121,2.0100002288818395,0.4750003814697301,2,0.016389347664642617,-2.647032424548634,19.8799991607666,1.100001907341357,19.825000762939453,1.3799972534179688,19.524999618530273,0.016389347664642617
6188,2004-07-08,19.69499969482422,19.84000015258789,19.684999465942386,19.799999237060547,2030000.0,-0.006807878436774217,-1.4800109863282092,1.9090719933414095,35.57954503391065,33.25851739677207,0.3243424895036604,0.5026907355137098,0.9272036819763443,2.439723386127703,24.628130763699936,0.15500068664550426,-0.28540293365126956,-0.44200010299682546,-0.9560080739252754,0.0720078679316245,-0.6990040884610522,-0.1849961175325987,0.5986078394360135,44.537763943696284,7.415769782125977,0.2570039854642256,7,0.22500038146972656,0.6025009155273438,1.2612504959106445,2.145000457763672,0.4349994659423828,3,0.014470670313694312,3.47622161671208,19.82999992370605,-2.647032424548634,19.8799991607666,1.100001907341357,19.825000762939453,0.014470670313694312
6189,2004-07-09,19.584999084472656,19.774999618530273,19.524999618530273,19.774999618530273,1958800.0,-0.005585204978727165,1.631571550469307,1.8095367847411443,32.03127250691661,32.8244962589782,0.35136567644635974,0.5731638524275979,0.9720303355480802,2.523875709417773,25.332982013839434,0.25,-0.2878299183927382,-0.5082507133483887,-1.0544461518047754,0.03794472510799807,-0.781348432576582,-0.2351529941201953,0.6567920160425089,13.636225708427435,-22.064110280249974,0.2730977192281933,7,0.2800006866455078,0.6725006103515625,1.340001106262207,2.2550010681152344,0.6800003051757848,4,0.037018147325037276,-1.4800109863282092,19.69499969482422,3.47622161671208,19.82999992370605,-2.647032424548634,19.8799991607666,0.037018147325037276
6190,2004-07-12,19.559999465942386,19.63500022888184,19.5,19.604999542236328,1474800.0,-0.001276467689502736,1.571397431472528,0.23684184108817083,28.686366011828653,32.68803019717067,0.3233645692404963,0.5628317267224681,0.9290934314232508,2.519186312997224,25.751075655243106,0.1350002288818395,-0.2922433383013221,-0.4925003051757777,-1.0708512034338042,0.08585059308224885,-0.7816757543047927,-0.20332485604676265,0.6330841868524146,12.90310672124903,-19.363497702614467,0.2891754491290134,7,0.3050003051757777,0.6250009536743129,1.3475008010864222,2.2800006866455043,0.6750011444091726,0,0.03604294186886814,1.631571550469307,19.584999084472656,-1.4800109863282092,19.69499969482422,3.47622161671208,19.82999992370605,0.03604294186886814
6191,2004-07-13,19.45499992370605,19.565000534057614,19.40999984741211,19.559999465942386,2319800.0,-0.005368074903026376,1.6956247719508792,2.333319204849238,28.609677485159366,32.19812090281023,0.3481879346939962,0.6346041217783558,0.9914214375936901,2.590551127993681,26.231898672167052,0.15500068664550426,-0.3179588476073789,-0.555749797821047,-1.1805974522549967,0.06909785661290258,-0.8681736250380219,-0.24332597060407224,0.6922987282316093,9.000015258788352,-22.428766375511096,0.31242382721697476,7,0.337499618530277,0.5950002670288121,1.4525003433227575,2.3850002288818395,1.1550006866455078,1,0.04548960330775742,1.571397431472528,19.559999465942386,1.631571550469307,19.584999084472656,-1.4800109863282092,19.69499969482422,0.04548960330775742
6192,2004-07-14,19.524999618530273,19.549999237060547,19.375,19.45499992370605,2164600.0,0.003598031102479027,1.916679912261182,-0.6666666666666554,29.551486773887447,32.08520757936667,0.20313849687838115,0.5316097952362426,0.8783614280479739,2.4874612793166087,27.118383684087867,0.17499923706054688,-0.33598412545948975,-0.44750003814697337,-1.0936668558513922,0.1986667795574455,-0.7705834469991828,-0.12441662929476394,0.5633151290453426,32.25797189430421,1.3699115602889371,0.32308340885220943,7,0.17500019073486328,0.4975004196166992,1.3675007820129395,2.315000534057617,0.9899997711181676,2,0.05044817565152471,1.6956247719508792,19.45499992370605,1.571397431472528,19.559999465942386,1.631571550469307,19.584999084472656,0.05044817565152471
6193,2004-07-15,19.489999771118164,19.540000915527344,19.44499969482422,19.524999618530273,3669400.0,-0.0017925658435810066,1.9230046948356807,-0.49999999999997463,27.127656336553585,32.59043016117255,0.1741491536931008,0.5270823426845759,0.8714243177224752,2.4927434775303183,28.052775447591895,0.095001220703125,-0.3582584834937528,-0.4402499198913574,-1.097032188526594,0.21653234874387906,-0.7686410542089774,-0.11185878557373741,0.5269835016998918,28.749970197649187,-0.11911042849784792,0.3283911343176189,7,0.18000030517578125,0.5025005340576172,1.293750286102295,2.3500003814697266,1.0699996948242223,3,0.04181634395221234,1.916679912261182,19.524999618530273,1.6956247719508792,19.45499992370605,1.571397431472528,19.559999465942386,0.04181634395221234
6194,2004-07-16,19.73500061035156,19.73500061035156,19.45499992370605,19.57999992370605,3566200.0,0.012570592206802234,2.6128960807235586,-4.428610354223434,39.947119047739115,32.937086159818904,-0.04238791433402156,0.25623321899794504,0.5942058963722054,2.2193874550676895,28.58579177776074,0.2800006866455078,-0.3809968110917339,-0.17049913406372497,-0.8169461096120223,0.47594784148457236,-0.49372262183787186,0.15272435371042192,0.21778433518469242,100.0,67.01597633917578,0.32322348777414794,7,-0.06500053405761363,0.2574996948242223,1.0174994468689,2.1049995422363317,0.7699985504150426,4,0.020015127347290607,1.9230046948356807,19.489999771118164,1.916679912261182,19.524999618530273,1.6956247719508792,19.45499992370605,0.020015127347290607
6195,2004-07-19,19.84000015258789,19.940000534057614,19.739999771118164,19.75,2289800.0,0.005320473219608379,-2.6363573311138206,0.5806435734941242,40.57589949969545,33.14149438820529,-0.16208054145629092,0.12329506677812319,0.46060719949061735,2.084599063747312,28.564362453437532,0.2049999237060547,-0.3895619388496563,-0.04374961853027415,-0.6666957344257369,0.5791964973651886,-0.35522267647800376,0.26772343941745547,-0.4650001525878906,82.30083416885303,47.32195686145201,0.311473057947731,7,-0.18249988555908203,0.14750003814697266,0.8812499046325684,2.0,0.6700000762939489,0,0.021421332348382727,2.6128960807235586,19.73500061035156,1.9230046948356807,19.489999771118164,1.916679912261182,19.524999618530273,0.021421332348382727
6196,2004-07-20,20.299999237060547,21.05500030517578,20.020000457763672,20.075000762939453,3475200.0,0.023185437547118992,-5.1791204536655355,2.4999788072733438,53.4632038206462,35.06358072403745,-0.6216057877813874,-0.3594657696507184,-0.018883335964233083,1.595826356668809,29.232571045562295,1.2150001525878906,-0.3237762115710012,0.4189994812011726,-0.19561719354459228,1.0336161559469375,0.11169114382828838,0.7263078185740568,-0.9136992263793928,55.05946839478476,17.83883699521084,0.30730833737288327,7,-0.08499908447265625,-0.08499908447265625,0.32250118255615234,1.5400009155273438,0.25,1,-0.0032019029138840027,-2.6363573311138206,19.84000015258789,2.6128960807235586,19.73500061035156,1.9230046948356807,19.489999771118164,-0.0032019029138840027
6197,2004-07-21,20.174999237060547,20.375,19.94499969482422,20.375,3651400.0,-0.006157635699404085,3.299986648610502,-0.8888983079583602,53.4632038206462,37.050653922563626,-0.494525808094501,-0.2537777821200322,0.10491953132382292,1.690395079548967,29.7285384460534,0.43000030517578125,-0.3041014705084528,0.29799947738647603,-0.307339924731707,0.9033388795046591,-0.004670223672615492,0.6006691784455676,-0.7219512145996063,45.34156928530134,6.47325509311063,0.30266970105909075,7,0.04000091552734375,0.04000091552734375,0.44500112533569336,1.6650009155273438,0.42000007629394176,2,0.021561407174278013,-5.1791204536655355,20.299999237060547,-2.6363573311138206,19.84000015258789,2.6128960807235586,19.73500061035156,0.021561407174278013
6198,2004-07-22,20.21999931335449,20.274999618530273,19.975000381469727,20.18000030517578,3288200.0,0.0022304871373317603,3.0,-0.1999942779759116,68.63272093565516,41.1174815257568,-0.5109554768337645,-0.32156537607373537,0.06566815366827328,1.6086094239933217,30.88101367440591,0.2999992370605469,-0.2899510895484809,0.3469995498657177,-0.2475316935983436,0.941530793329779,0.049733928133687044,0.6442651715977483,-0.7028731995849533,47.81245045365073,5.036730624628049,0.29726562173203025,7,-0.00499916076659801,-0.00499916076659801,0.37750053405762074,1.620000839233402,0.5200004577636754,3,0.01458951959998922,3.299986648610502,20.174999237060547,-5.1791204536655355,20.299999237060547,-2.6363573311138206,19.84000015258789,0.01458951959998922
6199,2004-07-23,20.01499938964844,20.26000022888184,19.950000762939453,20.200000762939453,1960200.0,-0.010138473326784636,1.0327813492758096,-4.625149015307175,55.367203024177144,44.0820189715733,-0.26657916245153856,-0.15067489014299795,0.27447557129093525,1.7737413507962216,32.067594181076394,0.30999946594238637,-0.27039359217895154,0.1587496757507374,-0.39679522858053673,0.7142945800820115,-0.11902277641490144,0.43652212791637623,-0.43635830822265476,20.912510026268002,-20.641530117340025,0.27777245216563756,7,0.20000076293944957,0.20000076293944957,0.5462508201599086,1.8250007629394496,0.7600002288818324,4,0.027229582458834,3.0,20.21999931335449,3.299986648610502,20.174999237060547,-5.1791204536655355,20.299999237060547,0.027229582458834
6200,2004-07-26,20.09000015258789,20.32999992370605,20.06999969482422,20.075000762939453,2704600.0,0.0037472278404484527,-19.79874885566038,-0.0810771800317561,55.865952742481184,47.11049400016461,-0.2888709530558913,-0.23994678827557436,0.20068612896535143,1.6575467759294824,32.41026452163521,0.3150005340576101,-0.2353987076557189,0.23500041961669993,-0.3182007134814384,0.7882015527148383,-0.041600146932367466,0.5116009861657673,-0.4523047022121034,13.06309712007698,-26.08071271506504,0.2766005665490686,7,0.125,0.125,0.4075002670288086,1.75,1.0799999237060547,0,0.02065699377932817,1.0327813492758096,20.01499938964844,3.0,20.21999931335449,3.299986648610502,20.174999237060547,0.02065699377932817
6201,2004-07-27,19.975000381469727,20.229999542236328,19.959999084472656,20.225000381469727,1553600.0,-0.005724229479577736,1.076940006162243,-16.66734486266531,53.90836909827127,49.81681425842948,-0.1032051801382643,-0.15037770820018181,0.3120396971192072,1.7336987487584352,32.64134028312068,0.2700004577636719,-0.18211198463482248,0.1312506675720222,-0.40117037303160785,0.6636717081756522,-0.13495985272979283,0.3974611878738372,-0.28061273690194,6.9768989194655875,-29.07398432198043,0.26621052030181513,7,0.27499961853027344,0.23999977111816406,0.49374961853027344,1.7524995803833008,1.125,1,0.02678347119875002,-19.79874885566038,20.09000015258789,1.0327813492758096,20.01499938964844,3.0,20.21999931335449,0.02678347119875002
6202,2004-07-28,19.940000534057614,20.084999084472656,19.809999465942386,19.975000381469727,2186000.0,-0.001752182565392113,1.1568829847709383,0.1399993896484517,56.98008422768637,53.13375069077756,-0.0035165093096551914,-0.13821592191377263,0.33839817419831064,1.7350010682407913,32.75929161336251,0.2749996185302699,-0.11701977551716425,0.10625076293944957,-0.410009708682157,0.6225112345610562,-0.15187947287135373,0.36438099875025287,-0.19118838306550856,25.00018339874453,-9.565020054604044,0.25813023581080285,7,0.31499958038330433,0.274999618530277,0.5749998092651403,1.759999275207523,1.189998626708988,2,0.0305917094616448,1.076940006162243,19.975000381469727,-19.79874885566038,20.09000015258789,1.0327813492758096,20.01499938964844,0.0305917094616448
6203,2004-07-29,19.924999237060547,20.155000686645508,19.895000457763672,20.0,2312200.0,-0.0007523217951496131,-2.8519031337421232,2.142888283378529,60.24096939279671,55.38862295133952,0.08904227746559101,-0.13734465594366796,0.3529486475586694,1.7141989277772751,32.18922760944856,0.26000022888183594,-0.03873674538682792,0.09574947357177876,-0.415402619068324,0.6069015662118815,-0.1598265727482726,0.35132551989183014,-0.12393955990109617,22.115321131203082,-14.473605127230485,0.255576046320051,7,0.4725008010864258,0.29000091552734375,0.590001106262207,1.7525005340576172,1.095001220703125,3,0.03362610298361979,1.1568829847709383,19.940000534057614,1.076940006162243,19.975000381469727,-19.79874885566038,20.09000015258789,0.03362610298361979
6204,2004-07-30,19.5,19.6200008392334,19.049999237060547,19.05500030517578,9795400.0,-0.021329949979122076,-1.5054914651732116,-5.9332689079904375,48.54370190540466,56.273934329751654,0.533281301657567,0.30112444963982554,0.7673911752525271,2.1020767925982113,30.95426053746082,0.875,0.027746463271750343,-0.32799978256225515,-0.8423965576612176,0.18639699253670727,-0.5851981701117346,-0.07080139501277571,1.5550003051757812,35.15629074534088,-4.245786021321798,0.25719838754948043,7,0.5524997711181641,0.5524997711181641,1.012500286102295,2.177499771118164,1.2849998474121094,4,0.06358973185221362,-2.8519031337421232,19.924999237060547,1.1568829847709383,19.940000534057614,1.076940006162243,19.975000381469727,0.06358973185221362
6205,2004-08-02,20.040000915527344,20.045000076293945,19.565000534057614,19.565000534057614,3307800.0,0.02769235464242792,-1.0210490810602288,1.0674173195947068,61.723462826590456,57.19174088596768,0.02752895278957368,-0.233937416611397,0.22692049183526564,1.5301926088697044,29.26842960037439,0.5450000762939453,0.1208801757348148,0.20125112533569478,-0.32179530182413174,0.7242975524955213,-0.06027208824421848,0.46277433891560804,0.9748993682861311,83.89842562958653,38.97145437109698,0.2615232135799125,8,-0.3275012969970703,0.012498855590820312,0.47249937057495117,1.534998893737793,0.5249996185302699,0,0.03667658031060461,-1.5054914651732116,19.5,-2.8519031337421232,19.924999237060547,1.1568829847709383,19.940000534057614,0.03667658031060461
6206,2004-08-03,20.149999618530273,20.19499969482422,19.90999984741211,20.024999618530273,2094000.0,0.005488956984912141,1.6511594897180675,0.26315768339644113,62.32741691558766,58.17665345207229,-0.11844003845077467,-0.34010877611754964,0.1177205298855597,1.3890257926034444,28.012755190105743,0.2849998474121094,0.1743884321866105,0.29774980545044016,-0.2434036150157013,0.8389032259165816,0.027173095217371213,0.5683265156835091,0.8256026443481446,96.06986390364978,47.49388869667103,0.27057671023307034,8,-0.46000003814697266,-0.09749984741210938,0.3112506866455078,1.2425003051757777,0.3800010681152344,1,0.05062037107066053,-1.0210490810602288,20.040000915527344,-1.5054914651732116,19.5,-2.8519031337421232,19.924999237060547,0.05062037107066053
6207,2004-08-04,20.155000686645508,20.190000534057614,20.059999465942386,20.13999938964844,2296000.0,0.00024819197071535015,2.0588129698194533,0.12001037597653408,63.27346570809439,57.58118064900998,-0.14145134807686333,-0.3367800818185316,0.11568826607055982,1.3586367704645923,26.409209184867354,0.13000106811522727,0.22293362286678686,0.28650083541869975,-0.27110780405271484,0.8441094748901143,0.007696515682994232,0.5653051551544053,0.782089515716553,96.50663823691093,43.54643744248051,0.27880431973570663,8,-0.46500110626220703,-0.10250091552734375,0.30624961853027344,1.159998893737793,0.4200000762939453,2,0.04688661188934451,1.6511594897180675,20.149999618530273,-1.0210490810602288,20.040000915527344,-1.5054914651732116,19.5,0.04688661188934451
6208,2004-08-05,19.979999542236328,20.280000686645508,19.975000381469727,20.155000686645508,1995800.0,-0.008682765489813837,-2.29731011516295,-11.66573426573703,55.03077605154783,57.54379987427339,-0.004553161664873073,-0.14686241962019153,0.2821757073219011,1.5081721425453054,24.79447322066986,0.30500030517578125,0.20106105899971638,0.0972496986389153,-0.45624137608297133,0.6507407733608019,-0.17949583872202624,0.37399523599985685,0.9193488408197013,75.60969180073658,27.41828475667254,0.27674553736094254,8,-0.28999996185302734,0.07250022888183594,0.4812507629394531,1.3350000381469727,0.6200008392333984,3,0.05755753978368494,2.0588129698194533,20.155000686645508,1.6511594897180675,20.149999618530273,-1.0210490810602288,20.040000915527344,0.05755753978368494
6209,2004-08-06,20.309999465942386,20.450000762939453,19.979999542236328,19.979999542236328,2451600.0,0.01651651307641222,-1.84849290523943,-1.8857015182396035,58.83456773126777,57.87364598413856,-0.3221882182908189,-0.4424466950168302,-0.06573514440503558,1.1523709528277344,22.904571130738148,0.470001220703125,0.19480547835428652,0.39099960327148864,-0.17520274183374696,0.9572019483767242,0.10789843071887262,0.6741007758241047,0.5523619341937334,84.1806484983679,38.63894392738712,0.2831011725526175,8,-0.5599994659423864,-0.2574996948242223,0.07625102996825817,1.0000009536743129,0.17500114440917258,4,0.0349581984485956,-2.29731011516295,19.979999542236328,2.0588129698194533,20.155000686645508,1.6511594897180675,20.149999618530273,0.0349581984485956
6210,2004-08-09,20.26499938964844,20.38500022888184,20.239999771118164,20.25,1827400.0,-0.0022156611264025905,-7.285776566757696,0.04545270641274906,49.22049432978662,57.35277100986249,-0.27910481667709774,-0.36039958329223154,-0.042600827343346026,1.170088099462454,20.862694556454283,0.14500045776367543,0.1493603562866639,0.3107495307922399,-0.24909299355278236,0.8705920551372621,0.03082826861972876,0.590670792964751,0.5611147672261687,65.74054451179087,20.51864657632052,0.279921262172512,8,-0.514999389648441,-0.212499618530277,-0.08874893188476918,0.787500381469723,0.20499992370604758,0,0.025660028296338844,-1.84849290523943,20.309999465942386,-2.29731011516295,19.979999542236328,2.0588129698194533,20.155000686645508,0.025660028296338844
6211,2004-08-10,20.34000015258789,20.375,20.229999542236328,20.26499938964844,1820000.0,0.0037010000097883466,1.0,5.00025432349807,53.75855698661993,56.994823538632886,-0.33177521639833074,-0.3854616582146342,-0.13646762745680618,1.058622783566726,18.520539402716047,0.14500045776367188,0.15141292339676582,0.34150028228759766,-0.19144661314518174,0.8744471777203771,0.07502683457120796,0.6079737300039874,0.45059170589043873,76.8419953661504,30.328416124037133,0.26647344771639014,8,-0.5900001525878906,-0.28750038146972656,-0.16374969482421875,0.7124996185302734,0.45999908447265625,1,0.011061965574326482,-7.285776566757696,20.26499938964844,-1.84849290523943,20.309999465942386,-2.29731011516295,19.979999542236328,0.011061965574326482
6212,2004-08-11,20.51000022888184,20.665000915527344,20.31999969482422,20.34000015258789,2754600.0,0.0083579191257932,-2.2857103931844396,2.266644626417936,56.250010276647515,56.55138363683853,-0.4608848813441746,-0.5037097848515089,-0.33116200909849525,0.8542135469446492,16.221443505926985,0.345001220703125,0.15147158677695316,0.4622503280639698,-0.0685033935338879,0.9930040496618275,0.19687346726504273,0.7276271888628969,0.24577977716813493,77.5361497571593,29.898571599911214,0.2653768607989285,8,-0.6525001525878942,-0.4575004577636754,-0.3337497711181676,0.5424995422363246,0.2999992370605469,2,0.0009751563891016168,1.0,20.34000015258789,-7.285776566757696,20.26499938964844,-1.84849290523943,20.309999465942386,0.0009751563891016168
6213,2004-08-12,20.30500030517578,20.57999992370605,20.290000915527344,20.5,1613800.0,-0.009995120498213383,-1.5777864433216597,-1.1470565135926338,56.25001027664726,57.40764012253215,-0.21938371248980104,-0.24719527173718703,-0.1456881705712867,1.0223048663244043,13.765898372451742,0.2899990081787074,0.1603079236257301,0.21650037765503072,-0.2558852713401585,0.6888860266502199,-0.01969244684256566,0.4526932021526271,0.4166640854944035,47.445271733985265,-3.4252571476998668,0.23619282449759493,8,-0.18999958038330078,-0.2525005340576172,-0.17999982833862305,0.7474994659423828,0.5,3,0.013297239778659264,-2.2857103931844396,20.51000022888184,1.0,20.34000015258789,-7.285776566757696,20.26499938964844,0.013297239778659264
6214,2004-08-13,20.1299991607666,20.354999542236328,20.040000915527344,20.325000762939453,2341600.0,-0.008618623086874444,1.4705855953565257,1.000009781290348,50.826424460051754,56.19685808180564,0.060771551480431896,-0.04330479651454766,0.003321034356318364,1.163954917880492,11.94821340601456,0.3149986267089844,0.162655336591925,0.021749305725098367,-0.4204731157870363,0.463971727237233,-0.19936190503096896,0.2428605164811657,0.5582319268313896,14.39971923828125,-39.549068538960185,0.22111121075606688,8,0.157501220703125,-0.0774993896484375,-0.021248817443847656,0.9225006103515625,0.845001220703125,4,0.02334829807738692,-1.5777864433216597,20.30500030517578,-2.2857103931844396,20.51000022888184,1.0,20.34000015258789,0.02334829807738692
6215,2004-08-16,20.26499938964844,20.274999618530273,20.104999542236328,20.170000076293945,1176200.0,0.0067064199955335635,1.9565289502927372,-0.48717196318360145,55.942592035270295,55.48743309510371,-0.04353434952886204,-0.15265955339058834,-0.15260857690180174,0.9942138105604563,10.98356511229656,0.1700000762939453,0.16489450676773032,0.13549957275391122,-0.2930830309837589,0.5640821764915813,-0.0787917291149256,0.34979087462274805,0.3904670609387999,35.99975585937557,-22.903761434674685,0.21429130186883513,8,0.055001258850094104,-0.212499618530277,-0.20374965667724965,0.725000381469723,0.8350009918212855,0,0.010856216497864724,1.4705855953565257,20.1299991607666,-1.5777864433216597,20.30500030517578,-2.2857103931844396,20.51000022888184,0.010856216497864724
6216,2004-08-17,20.23500061035156,20.325000762939453,20.155000686645508,20.2549991607666,2024600.0,-0.0014803247076436987,1.1249776485033438,-0.21051257855324493,56.05748827197576,54.68565782442386,-0.00023488488315948075,-0.1346853735176694,-0.13287483971069136,0.9883058731542782,10.225523672014127,0.1700000762939453,0.22745590263002313,0.1087507247924755,-0.3153504555743609,0.5328519051593119,-0.10329986539094094,0.3208013149758919,0.388356495965148,31.199951171874428,-30.670548789238932,0.21205059018341788,8,0.08500003814697621,-0.18250083923339488,-0.2100005149841273,0.7199993133544957,0.75,1,0.01161347644747357,1.9565289502927372,20.26499938964844,1.4705855953565257,20.1299991607666,-1.5777864433216597,20.30500030517578,0.01161347644747357
6217,2004-08-18,20.61000061035156,20.61000061035156,20.229999542236328,20.23500061035156,1793000.0,0.01853224554923716,1.0266723632812311,-18.751359084402964,62.25404091481685,55.48824280923152,-0.3396204391173683,-0.5011177802975375,-0.5202803767604856,0.5785765609650468,9.900366061774555,0.3800010681152308,0.22331149945833317,0.46200065612792685,-0.014062267150681151,0.9380635794065348,0.22396919448862107,0.7000321177672326,-1.560001373291012,100.0,31.73337997320293,0.23803146163930453,8,-0.287500381469723,-0.5575008392333949,-0.6887507438659632,0.3349990844726598,0.3149986267089879,2,0.009218758907438396,1.1249776485033438,20.23500061035156,1.9565289502927372,20.26499938964844,1.4705855953565257,20.1299991607666,0.009218758907438396
6218,2004-08-19,20.51499938964844,20.68000030517578,20.395000457763672,20.575000762939453,1181800.0,-0.00460947199853079,1.1111064016162986,-0.16000366210936554,70.5881897781753,56.79420081444347,-0.1796397082223784,-0.4035741818612415,-0.43356394184572977,0.6366660924988956,9.614540028982418,0.2849998474121094,0.20752582858548507,0.3522494316101117,-0.15072571343007013,0.8552245766502935,0.10076185909002078,0.6037370041302026,-1.4338001251220724,74.21858236177725,1.6908705618127016,0.25148757252009063,8,-0.15499877929687855,-0.462499618530277,-0.6537494659423864,0.3250007629394496,0.5400009155273402,3,0.014379726301273932,1.0266723632812311,20.61000061035156,1.1249776485033438,20.23500061035156,1.9565289502927372,20.26499938964844,0.014379726301273932
6219,2004-08-20,20.559999465942386,20.565000534057614,20.415000915527344,20.51499938964844,1057600.0,0.00219352072302037,4.454312168396051,-0.7499841057918939,63.19791179543187,58.34724719951517,-0.20724159809027753,-0.4275726057545377,-0.48520716708710054,0.5531243669055108,9.393996703154144,0.14999961853026988,0.19077507179122222,0.36999950408936044,-0.1577164622612237,0.8977154704399446,0.10614152091406837,0.6338574872646525,-1.41484815979004,79.13031651993985,7.708761289488919,0.26385798317529235,8,-0.19999885559082387,-0.5074996948242223,-0.7287492752075231,0.015000343322750354,0.6450004577636648,4,0.01191638354073099,1.1111064016162986,20.51499938964844,1.0266723632812311,20.61000061035156,1.1249776485033438,20.23500061035156,0.01191638354073099
6220,2004-08-23,20.5049991607666,20.7450008392334,20.450000762939453,20.700000762939453,1277600.0,-0.0026751121889323493,1.0701632278832576,-4.333361590302208,59.26889465684734,58.95950694065154,-0.12808684906320877,-0.3582554421775619,-0.43488589277193057,0.5652793017009685,9.14015659915837,0.2950000762939453,0.21412291669865624,0.29424924850463796,-0.24930881405895278,0.8378073110682287,0.022470217222842592,0.5660282797864333,-1.298453894653317,59.3217599327579,-8.610914930005805,0.271779031281796,8,-0.11249828338623047,-0.4524993896484375,-0.6737489700317383,-0.06749916076660156,0.7000007629394496,0,0.022921299192365074,4.454312168396051,20.559999465942386,1.1111064016162986,20.51499938964844,1.0266723632812311,20.61000061035156,0.022921299192365074
6221,2004-08-24,20.51000022888184,20.540000915527344,20.434999465942386,20.5,1637400.0,0.0002438950655900829,1.9999727527859261,-0.0512828036816599,59.26889465684742,59.29493853845153,-0.1189458735008202,-0.3384743494413627,-0.4418641566009285,0.5183841929881439,9.226060762310338,0.10500144958495738,0.20092488729477154,0.27250032424927184,-0.27485209064623106,0.8198527391447747,-0.001175883198477834,0.5461765316970215,-1.2111476283813474,54.36892844312666,-9.538335572911592,0.27367620744775095,8,-0.1174993515014684,-0.4575004577636754,-0.6875000000000036,-0.1175003051757848,0.7899990081787074,1,0.028766462506278234,1.0701632278832576,20.5049991607666,4.454312168396051,20.559999465942386,1.1111064016162986,20.51499938964844,0.028766462506278234
6222,2004-08-25,20.549999237060547,20.600000381469727,20.46999931335449,20.51000022888184,1121600.0,0.0019502197821714695,-1.1666693157433943,3.999809269500417,66.0112040495737,60.37951562433225,-0.17061648676077112,-0.34828750667303865,-0.4834163340161517,0.4327856581634322,9.854801616366595,0.13000106811523793,0.2244733988440295,0.28199939727783274,-0.26353167189939697,0.8275304664550625,0.009233862689217887,0.5547649318664476,-1.1643777422360806,44.28531724622754,-17.392254752182176,0.2727655345886144,8,-0.15749835968017578,-0.6524991989135742,-0.33499908447265625,-0.23999881744384766,0.8900012969970668,2,0.021167950824373616,1.9999727527859261,20.51000022888184,1.0701632278832576,20.5049991607666,4.454312168396051,20.559999465942386,0.021167950824373616
6223,2004-08-26,20.59499931335449,20.65999984741211,20.450000762939453,20.549999237060547,964000.0,0.0021897848157963473,1.399973842246951,1.1250298030613817,59.53174996044941,61.346774013265325,-0.19015052665042376,-0.3589212992127493,-0.5309293451335968,0.343741158721258,10.37488890689574,0.20999908447265625,0.23280252474632945,0.2934994697570765,-0.24559410428336292,0.832593043797516,0.023952682736858577,0.5630462567772945,-1.1278150578654866,54.5449816489889,-4.109048040705524,0.26954678702021956,8,-0.16999912261962535,-0.697499275207516,-0.379999160766598,-0.2849988937377894,0.8850002288818395,3,0.01602330345755698,-1.1666693157433943,20.549999237060547,1.9999727527859261,20.51000022888184,1.0701632278832576,20.5049991607666,0.01602330345755698
6224,2004-08-27,20.739999771118164,20.739999771118164,20.584999084472656,20.604999542236328,936800.0,0.007040566282983773,1.296302575622713,3.0000000000002367,64.89026488775343,62.340959885763446,-0.2676712559828509,-0.42821577627490726,-0.6734246640473032,0.1554914733417334,10.319300830456168,0.1550006866455078,0.22464723388704044,0.37649993896484446,-0.04738041977502405,0.800380297704713,0.16455975959491198,0.5884401183347769,-1.196146520604497,98.38675936750137,38.950778851995295,0.21194017936993417,8,-0.28999900817871094,-0.8424997329711914,-0.5249996185302734,-0.42999935150146484,0.8299999237060547,4,0.015188068347824935,1.399973842246951,20.59499931335449,-1.1666693157433943,20.549999237060547,1.9999727527859261,20.51000022888184,0.015188068347824935
6225,2004-08-30,20.774999618530273,20.81999969482422,20.665000915527344,20.700000762939453,932200.0,0.0016875529314541726,-1.1379355704344851,0.5555461365659305,63.98710118991388,63.22202798775657,-0.24889349430531382,-0.42723247937064457,-0.706911729697346,0.077885044070797,11.427798233172211,0.154998779296875,0.23359970187081913,0.37474985122680593,-0.05838402219610472,0.8078837246497166,0.1581829145153506,0.5913167879382613,-1.1590775126934219,88.31167544376783,29.793661806965737,0.21656693671145522,8,-0.25,-0.8400001525878906,-0.5599994659423828,-0.4649991989135742,0.845001220703125,0,0.020697969341584965,1.296302575622713,20.739999771118164,1.399973842246951,20.59499931335449,-1.1666693157433943,20.549999237060547,0.020697969341584965
6226,2004-08-31,21.170000076293945,21.170000076293945,20.76000022888184,20.76000022888184,2010000.0,0.01901325944725163,-1.0000000000000173,5.466748048116735,68.53929453920432,63.920389501577404,-0.5557606720506278,-0.7819921236181848,-1.0983573068144175,-0.35673994205588855,13.15902413474481,0.4099998474121058,0.2847291433607353,0.7187502861022956,0.1818990613926772,1.255601510811914,0.45032467374748464,0.9871758984571066,-1.4577517633381056,100.0,42.074699016781686,0.2684256123548097,8,-0.3874998092651367,-1.0600004196166992,-0.9549999237060547,-0.8599996566772461,0.2350006103515625,1,0.0016532757338671988,-1.1379355704344851,20.774999618530273,1.296302575622713,20.739999771118164,1.399973842246951,20.59499931335449,0.0016532757338671988
6227,2004-09-01,21.100000381469727,21.225000381469727,20.989999771118164,21.149999618530273,2437200.0,-0.003306551467734953,1.3499971389879646,-0.12194940406963327,74.16410131543086,64.31771300571691,-0.45700381137776347,-0.6720202669951476,-1.0223190355674703,-0.3247789997709667,15.020330468844644,0.2350006103515625,0.31389566336583385,0.6015006065368667,0.010790693730992729,1.1922105193427406,0.3061456501339279,0.8968555629398054,-1.2419768921800767,83.87095980291541,23.60297856670026,0.29535495640293735,9,-0.2799997329711914,-0.9625005722045898,-0.8675003051757812,-0.7899999618530273,0.10999870300292969,2,0.009478618577014819,-1.0000000000000173,21.170000076293945,-1.1379355704344851,20.774999618530273,1.296302575622713,20.739999771118164,0.009478618577014819
6228,2004-09-02,21.1299991607666,21.155000686645508,21.024999618530273,21.149999618530273,1648000.0,0.0014217430689347221,7.665988556897648,0.4000152590218967,83.33333333333317,66.55498206548373,-0.4364925157297712,-0.6444898488501636,-1.0472568565495841,-0.38831795700636107,16.765995593560515,0.13000106811523438,0.35066163653963756,0.5739994049072266,-0.02797637394364827,1.1759751837581014,0.2730115154817909,0.8749872943326622,-1.1079384444153426,85.15608934718145,18.297655113614297,0.30098788942543714,9,-0.2999992370605469,-0.9924993515014648,-0.8949990272521973,-0.8199987411499023,0.11500167846679688,3,0.0146711493423346,1.3499971389879646,21.100000381469727,-1.0000000000000173,21.170000076293945,-1.1379355704344851,20.774999618530273,0.0146711493423346
6229,2004-09-03,21.020000457763672,21.145000457763672,20.9950008392334,21.13500022888184,1695400.0,-0.005205807258486406,1.2222128032325972,5.749856952126823,75.59328302238112,68.36880299498748,-0.28427522153393525,-0.5044350034541303,-0.9349829767225586,-0.30549470175062154,18.157615743751595,0.14999961853027344,0.3355934889388976,0.4285006523132324,-0.19572196660338648,1.0527232712298513,0.11638934285492297,0.7406119617715419,-0.8535869815981982,63.3928358554637,-7.064607302669643,0.31211130945830934,9,-0.1900005340576172,-0.8825006484985352,-0.7137503623962402,-0.7100000381469727,0.3400001525878871,4,0.021883876044482165,7.665988556897648,21.1299991607666,1.3499971389879646,21.100000381469727,-1.0000000000000173,21.170000076293945,0.021883876044482165
6230,2004-09-07,20.78499984741211,20.850000381469727,20.75,20.774999618530273,4150200.0,-0.01117985752777495,-2.3333757192357822,-0.08695868508781845,66.36902193904673,69.15770602634295,-0.006011835237966778,-0.24082714227458268,-0.6928150768187749,-0.09539998190684429,19.238034268773557,0.2700004577636719,0.302012734023819,0.16750001907348633,-0.44262087339228984,0.7776209115392625,-0.13756042715939998,0.47256046530637263,-0.4915559426101268,7.368383011359758,-65.24359242811708,0.30506044623288764,9,0.05250072479248047,-0.3899993896484375,-0.7325000762939453,-0.6374998092651367,0.17499923706054688,1,0.03776761381645377,1.2222128032325972,21.020000457763672,7.665988556897648,21.1299991607666,1.3499971389879646,21.100000381469727,0.03776761381645377
6231,2004-09-08,20.565000534057614,20.76499938964844,20.46999931335449,20.7549991607666,1859600.0,-0.010584523212391894,1.809536784741117,-18.999427808506937,48.524587293427835,67.21474860899342,0.24877062256618032,-0.0032749916979710747,-0.470797366437786,0.09241312286003378,20.02890477202166,0.31500053405762074,0.2906568698850478,-0.06374931335449574,-0.6604762611438524,0.5329776344348609,-0.36211278724917406,0.23461416054018258,-0.15976985205550065,12.582925338143323,-54.22802187946317,0.2983634738946789,9,0.2725000381469762,0.002499580383304334,-0.6825008392333949,-0.417500495910641,0.399999618530277,2,0.05130076721508492,-2.3333757192357822,20.78499984741211,1.2222128032325972,21.020000457763672,7.665988556897648,21.1299991607666,0.05130076721508492
6232,2004-09-09,20.530000686645508,20.665000915527344,20.4950008392334,20.565000534057614,2209800.0,-0.0017019132751366906,-2.23811080835604,0.18421105467100804,50.511990271859226,66.21255308803894,0.3136153537238151,0.03509964365563434,-0.43220988877174094,0.09373845813672688,20.176434930137336,0.1700000762939453,0.29362964342823616,-0.09974918365478658,-0.6957047476060083,0.49620638029643516,-0.39772696563039744,0.1982285983208243,0.6949996948242188,8.759307007334701,-54.75527797376749,0.29797778197561164,9,0.31749916076660156,0.06999969482421875,-0.6587510108947754,-0.38250064849853516,0.3149986267089808,3,0.04262055385946373,1.809536784741117,20.565000534057614,-2.3333757192357822,20.78499984741211,1.2222128032325972,21.020000457763672,0.04262055385946373
6233,2004-09-10,20.575000762939453,20.645000457763672,20.45499992370605,20.5,2148600.0,0.002191917914704078,-1.303023997780496,-2.142888283378964,50.511990271859226,64.61496701960625,0.2966791370605151,0.01197861445265147,-0.4689957206921527,0.01809726178567672,20.37163544244142,0.19000053405762074,0.2987755442333224,-0.06824913024902202,-0.645158241912128,0.508659981414084,-0.356703686080575,0.22020542558253098,0.6353996276855476,17.39141251496204,-42.324183757511804,0.2884545558315535,9,0.2649993896484375,0.024999618530273438,-0.7037510871887207,-0.42750072479248047,0.10999870300293324,4,0.03086261472597318,-2.23811080835604,20.530000686645508,1.809536784741117,20.565000534057614,-2.3333757192357822,20.78499984741211,0.03086261472597318
6234,2004-09-13,20.600000381469727,20.649999618530273,20.51499938964844,20.57999992370605,2321600.0,0.00121504824317209,1.2500238420700682,0.26667005747423483,53.310152694483435,63.42863940900286,0.27908046843732137,0.025292459954783908,-0.4695246632128054,-0.0349149410977283,21.322134821490906,0.13500022888183238,0.2894908328332022,-0.06674957275390625,-0.5915680844177018,0.4580689389098893,-0.32915882858580403,0.19565968307799153,0.5801839904785169,36.70893410721759,-22.104040415679542,0.2624092558318981,9,0.23999977111816406,0.0024995803833007812,-0.7287507057189941,-0.4525003433227539,-0.095001220703125,0,0.03131070125337798,-1.303023997780496,20.575000762939453,-2.23811080835604,20.530000686645508,1.809536784741117,20.565000534057614,0.03131070125337798
6235,2004-09-14,20.48500061035156,20.655000686645508,20.434999465942386,20.649999618530273,1942200.0,-0.005582513057699412,1.5142832230710976,-8.249761586876454,49.19094889898165,61.27882322675591,0.38958708821781585,0.16613719138338467,-0.34055740436670234,0.05271585928263178,22.21338064585179,0.22000122070312145,0.2926260952575035,-0.1927494049072287,-0.6906445564961103,0.30514574668165295,-0.44169698070166774,0.05619817088721035,0.6661763836669969,15.15186544519046,-42.39643413645364,0.24894757579444035,9,0.34499931335449574,0.1475000381469762,-0.5837507247924769,-0.3375005722045863,0.019998550415042615,1,0.04271417983545689,1.2500238420700682,20.600000381469727,-1.303023997780496,20.575000762939453,-2.23811080835604,20.530000686645508,0.04271417983545689
6236,2004-09-15,20.46999931335449,20.59000015258789,20.34000015258789,20.51000022888184,1316000.0,-0.000732306397369098,1.4999904632932155,0.2424312483383226,47.36842105263147,58.3015254197782,0.3295016966359192,0.21043584667153326,-0.3132479906935792,0.03519296610043554,22.89193600819698,0.25,0.2727502426792121,-0.21950063705444833,-0.6833279900210449,0.24432671591214827,-0.45141431353774664,0.01241303942884997,0.6382070289794974,39.99964787492408,-18.432109922724848,0.23191367648329808,9,0.2775011062622106,0.16250133514404652,-0.5687494277954066,-0.322499275207516,-0.17999839782714488,2,0.023937459089141022,1.5142832230710976,20.48500061035156,1.2500238420700682,20.600000381469727,-1.303023997780496,20.575000762939453,0.023937459089141022
6237,2004-09-16,20.799999237060547,20.799999237060547,20.46500015258789,20.46999931335449,1433200.0,0.01612114972035039,1.030297951044707,-8.249809269500817,55.678673287268154,55.22878541465987,-0.05311415238689321,-0.11025273882450648,-0.6252395316157866,-0.3239061878812457,23.143523901661702,0.33499908447265625,0.2600874235774704,0.10099935531616211,-0.3637541360686747,0.5657528467009989,-0.1313773903762545,0.33337610100857873,0.246750610093752,100.0,39.379759550247684,0.23237674569241798,9,-0.057498931884765625,-0.16749858856201172,-0.8987493515014648,-0.6524991989135742,-0.279998779296875,3,0.007932736614401081,1.4999904632932155,20.46999931335449,1.5142832230710976,20.48500061035156,1.2500238420700682,20.600000381469727,0.007932736614401081
6238,2004-09-17,20.809999465942386,20.82999992370605,20.670000076293945,20.725000381469727,2618800.0,0.00048078025233877497,1.5599975585938386,0.25757304279976523,52.09580154415469,52.617954139301375,-0.12659245633784622,-0.10226216625578033,-0.6123917536114263,-0.3627639223581376,23.27920647459689,0.15999984741210582,0.20164255611363302,0.09624958038330433,-0.3626033512633029,0.5551025120299116,-0.13317688544000106,0.3256760462066097,0.1802104056466014,95.9182720191839,38.4197753000419,0.22942646582330412,9,-0.21499919891357777,-0.1774988174438512,-0.8549995422363317,-0.6624994277954137,-0.049999237060546875,4,0.00168187642048645,1.030297951044707,20.799999237060547,1.4999904632932155,20.46999931335449,1.5142832230710976,20.48500061035156,0.00168187642048645
6239,2004-09-20,20.80500030517578,20.854999542236328,20.625,20.75,1535400.0,-0.00024022877918794538,1.9677594014569797,0.6470693833587379,50.91465648482085,50.900802422165164,-0.17354882761010515,-0.08218048286891388,-0.5805854092391058,-0.38478873542679537,23.35674509756832,0.22999954223632812,0.13511036624790762,0.07900037765502788,-0.3756318596463579,0.5336326149564137,-0.1483157409956668,0.30631649630572255,0.13319278889311903,90.29139877336968,35.17491266563181,0.22731611865069332,9,-0.20750045776367188,-0.1724996566772461,-0.721250057220459,-0.6975002288818359,0.4200000762939453,0,-0.005767884521661881,1.5599975585938386,20.809999465942386,1.030297951044707,20.799999237060547,1.4999904632932155,20.46999931335449,-0.005767884521661881
6240,2004-09-21,20.975000381469727,20.98500061035156,20.7549991607666,20.80500030517578,2363000.0,0.008171116260529576,1.4210610851779881,3.0908933277847135,43.10953730188478,50.2991302008826,-0.35063614762064077,-0.2267915746649649,-0.7204442444040033,-0.5816574438943363,23.163539286416608,0.23000144958495738,0.052522313302372226,0.22550039291381907,-0.22962123755148056,0.6806220233791187,-0.0020604223188307458,0.4530612081464689,-0.6350002288818359,98.44957801789708,46.9859791045928,0.2275608152326506,9,-0.3125,-0.3100004196166992,-0.8050003051757812,-0.8675003051757812,0.13500022888183238,1,-0.02240768591920239,1.9677594014569797,20.80500030517578,1.5599975585938386,20.809999465942386,1.030297951044707,20.799999237060547,-0.02240768591920239
6241,2004-09-22,21.100000381469727,21.23500061035156,21.059999465942386,21.149999618530273,3121600.0,0.005959475457765873,-1.6923031779101878,-0.2941130271853157,50.0,50.24224239289825,-0.4378055318127174,-0.3218239859916494,-0.8098440782977505,-0.7192604028362268,23.272379100800194,0.2600002288818324,-0.0083245724763934,0.32100038528442454,-0.14511004877345002,0.7871108193422991,0.08794516825548726,0.5540556023133618,-0.7471002197265619,82.46751316565228,33.65314933608952,0.23305521702893672,9,-0.3125,-0.4049997329711914,-0.913750171661377,-1.032501220703125,0.12999916076660156,2,-0.028199109476114592,1.4210610851779881,20.975000381469727,1.9677594014569797,20.80500030517578,1.5599975585938386,20.809999465942386,-0.028199109476114592
6242,2004-09-23,20.98500061035156,21.155000686645508,20.950000762939453,21.149999618530273,1400000.0,-0.005450226020809024,1.3428409499623983,3.3000305180438643,45.33766238545158,49.667317072186286,-0.2810298930791575,-0.18188962830742028,-0.6621030947943218,-0.6178199315889934,23.076549369809843,0.2049999237060547,-0.04428755522815209,0.18425054550170472,-0.27744280114907127,0.6459438921524807,-0.046596127823683275,0.4150972188270927,-0.5968164306640595,59.0164344498084,14.187720810324777,0.23084667332538747,9,-0.19750022888183238,-0.25250053405761363,-0.7987504005432093,-0.9325008392333949,0.30999946594238637,3,-0.0331188789425807,-1.6923031779101878,21.100000381469727,1.4210610851779881,20.975000381469727,1.9677594014569797,20.80500030517578,-0.0331188789425807
6243,2004-09-24,20.924999237060547,20.98500061035156,20.875,20.979999542236328,1509600.0,-0.002859250490629739,2.384507042253782,0.33333718658604944,46.84381550565617,48.94883516231659,-0.18568715033195815,-0.10108031538741358,-0.568254355125525,-0.570666871581679,22.614824541480882,0.11000061035155895,-0.028124287122913927,0.10774917602538991,-0.34651090081313285,0.5620092528639127,-0.11938086239387147,0.3348792144446513,-0.502942400146484,49.180153588313566,6.422919830252049,0.2271300384192622,9,-0.1374988555908203,-0.1374988555908203,-0.7374992370605469,-0.8724994659423828,0.5600013732910121,4,-0.01935478107829869,1.3428409499623983,20.98500061035156,-1.6923031779101878,21.100000381469727,1.4210610851779881,20.975000381469727,-0.01935478107829869
6244,2004-09-27,21.05500030517578,21.09000015258789,20.834999084472656,20.940000534057614,1735200.0,0.006212715548633785,1.756776262204489,-2.0908933277847783,59.64286298167302,50.1101589492823,-0.27307590389515823,-0.2174195500385352,-0.6700978914456357,-0.7090586296868082,22.047009388498473,0.2550010681152344,-0.007427444395649019,0.22200021743774556,-0.24270553828713304,0.6867059731626242,-0.010352660424693738,0.45435309530018486,-0.6004257173242173,62.50004967038777,14.635726535517179,0.23235287786243852,9,-0.2674999237060547,-0.2674999237060547,-0.848750114440918,-1.0025005340576172,-0.0699996948242223,0,-0.014010927191552836,2.384507042253782,20.924999237060547,1.3428409499623983,20.98500061035156,-1.6923031779101878,21.100000381469727,-0.014010927191552836
6245,2004-09-28,21.20499992370605,21.21500015258789,21.05500030517578,21.05500030517578,1421400.0,0.0071241803066322,-1.1333367241839707,1.3043471049706552,74.06009430607011,53.075900421886594,-0.34665786737239657,-0.35157849635307414,-0.7930013891573715,-0.8651450135199603,21.38465462098606,0.15999984741210938,0.016632240059475834,0.35049982070922425,-0.14187234225129686,0.8428719836697454,0.1043137392289637,0.5966859021894848,-0.7192082949544876,92.49985694939816,38.513182539439285,0.2461860814802602,9,-0.3549995422363246,-0.4174995422363246,-0.9987497329711879,-1.152500152587887,0.3850002288818395,1,0.000943195370697314,1.756776262204489,21.05500030517578,2.384507042253782,20.924999237060547,1.3428409499623983,20.98500061035156,0.000943195370697314
6246,2004-09-29,21.20499992370605,21.229999542236328,21.03499984741211,21.149999618530273,1140800.0,0.0,2.714296094459582,0.3666696336609593,76.0617066841049,55.34068191042401,-0.258631594758139,-0.36767272402789075,-0.7801760192159435,-0.8691380041342569,19.913892524492834,0.19499969482421875,0.037128166283725506,0.3487498283386188,-0.1485677741477538,0.8460674308249914,0.10009102709543072,0.5974086295818068,-0.6892399356904875,93.6709899852232,32.56036649538274,0.24865880124318637,9,-0.2749996185302699,-0.4174995422363246,-0.9824995994567836,-1.152500152587887,0.995000839233402,2,-0.004480043088719299,-1.1333367241839707,21.20499992370605,1.756776262204489,21.05500030517578,2.384507042253782,20.924999237060547,-0.004480043088719299
6247,2004-09-30,21.299999237060547,21.299999237060547,21.1299991607666,21.21500015258789,1763000.0,0.004480043088719521,3.0000448792747507,1.5454293244556414,76.95159167744396,58.10243636967837,-0.3075939937028025,-0.4710725110338778,-0.8569518908254636,-0.957638961408211,18.331400352540946,0.1700000762939453,0.08026300047706414,0.4337491989135742,-0.09146592712523116,0.9589643249523796,0.1711416358941733,0.6963567619329751,-0.7554696241515444,100.0,31.98115660833902,0.2626075630194024,9,-0.33749961853027344,-0.4799995422363281,-1.0774989128112793,-1.2474994659423828,0.8050003051757812,3,-0.0032863707667381004,2.714296094459582,21.20499992370605,-1.1333367241839707,21.20499992370605,1.756776262204489,21.05500030517578,-0.0032863707667381004
6248,2004-10-01,21.440000534057614,21.45499992370605,21.26000022888184,21.325000762939453,1287800.0,0.006572831080363439,1.6896778521724598,1.3529530562785688,78.76707138956571,61.19714913687224,-0.38982602065638616,-0.6183622425239861,-0.9781778997917883,-1.0870683870916977,16.81544982535715,0.19499969482421164,0.1373888691774745,0.5582504272460902,-0.015768259456471867,1.1322691139486523,0.2712410838948074,0.845259770597373,-0.8501427436995179,97.58074687979719,24.543842674508312,0.2870093433512815,10,-0.3350009918212855,-0.542500495910641,-1.2950000762939418,-1.3875007629394496,0.875,4,-0.006763080883945616,3.0000448792747507,21.299999237060547,2.714296094459582,21.20499992370605,-1.1333367241839707,21.20499992370605,-0.006763080883945616
6249,2004-10-04,21.479999542236328,21.524999618530273,21.38500022888184,21.440000534057614,1752400.0,0.0018656253349982332,1.1538506683098768,0.3478181546780308,85.92048365328985,65.95392095369503,-0.3620841589026398,-0.6557531024897258,-0.9919409508374457,-1.1159959288081822,15.426984430321081,0.13999938964843395,0.1582262037189146,0.5752494812011726,-0.05609364342485179,1.206592605827197,0.2595779188881586,0.8909210435141866,-0.8209303812103954,90.81630667066301,10.025352666722455,0.3156715623130127,10,-0.3000001907348633,-0.5474996566772461,-1.3187494277954102,-1.427499771118164,0.7049999237060582,0,0.00023282440511218638,1.6896778521724598,21.440000534057614,3.0000448792747507,21.299999237060547,2.714296094459582,21.20499992370605,0.00023282440511218638
6250,2004-10-05,21.56999969482422,21.600000381469727,21.405000686645508,21.440000534057614,1179400.0,0.004189951327090213,1.052622596998444,3.250059606122541,87.67122034956697,70.13961210364691,-0.4009745646661429,-0.7208879521463913,-1.0565362767320714,-1.1960452648279585,15.13927466583337,0.19499969482421875,0.19274683825410932,0.6259996414184563,-0.06844870357904753,1.3204479864159602,0.2787754689197044,0.9732238139172082,-0.8243374880478527,94.69014897560284,8.378354762171583,0.34722417249875276,10,-0.35249996185302734,-0.5999994277954102,-1.3962492942810059,-1.5174999237060547,0.6800003051757812,1,-0.027120959330056538,1.1538506683098768,21.479999542236328,1.6896778521724598,21.440000534057614,3.0000448792747507,21.299999237060547,-0.027120959330056538
6251,2004-10-06,21.6200008392334,21.684999465942386,21.459999084472656,21.520000457763672,1742600.0,0.002318087395299262,-1.0454289305995381,0.7692386695423591,84.74576545151524,74.51829022209843,-0.4128747732492286,-0.7249680869584694,-1.076320430740978,-1.2374602119034286,15.990976920613958,0.22500038146973012,0.23610526943723897,0.6232507705688484,-0.10921629899217677,1.3557178401298735,0.2570172357883358,0.9894843053493609,-0.7718180514938275,88.28854216784602,3.5550314355025847,0.3662335347805129,10,-0.3600015640258789,-0.6075010299682617,-1.3900012969970703,-1.5675010681152344,0.8299999237060547,2,-0.0013876357761775093,1.052622596998444,21.56999969482422,1.1538506683098768,21.479999542236328,1.6896778521724598,21.440000534057614,-0.0013876357761775093
6252,2004-10-07,21.405000686645508,21.71999931335449,21.38500022888184,21.71999931335449,1071000.0,-0.009944502508886788,1.1269875870420858,-3.1499742508916464,71.4801553419449,77.25566131501941,-0.14754860533909664,-0.46488914013245974,-0.8318502771070229,-1.017272299684933,16.74788339885655,0.33499908447264914,0.2799379659033008,0.36450061798095845,-0.3549941418003115,1.0839953777622284,0.004753238090323464,0.7242479978715934,-0.43966356395754147,31.521901381586297,-49.65713938461479,0.35974737989063493,10,-0.1275014877319336,-0.3750009536743164,-0.9587507247924805,-1.2950010299682617,1.135000228881836,3,0.037140857313307185,-1.0454289305995381,21.6200008392334,1.052622596998444,21.56999969482422,1.1538506683098768,21.479999542236328,0.037140857313307185
6253,2004-10-08,21.209999084472656,21.30500030517578,21.100000381469727,21.299999237060547,3905200.0,-0.009110095581286837,3.0999046347510966,0.28571601574326694,62.857066736420926,77.61279506554695,0.10295891706216054,-0.23175823191244405,-0.6085533913319168,-0.813932910858874,17.220731291797772,0.30500030517578125,0.30034229411387514,0.1377490997314439,-0.5506241984352407,0.8261223978981285,-0.20643754935190017,0.48193574881478796,-0.12391601127804464,17.741756855699702,-59.71171801070747,0.3441866490833427,10,0.16750049591064453,-0.17999935150146484,-0.7312488555908203,-1.0724992752075195,1.2550010681152344,4,0.04219710025442103,1.1269875870420858,21.405000686645508,-1.0454289305995381,21.6200008392334,1.052622596998444,21.56999969482422,0.04219710025442103
6254,2004-10-11,21.2450008392334,21.315000534057614,21.184999465942386,21.225000381469727,1363600.0,0.0016502478204427629,-1.5999618539004814,-0.22222693171703473,59.37497516483924,75.98111516096573,0.10922972826692146,-0.22763133687091752,-0.6005686597178475,-0.8428634399723265,17.714628982252336,0.13000106811522727,0.3417294161365305,0.14050083160400462,-0.5143348535550274,0.7953365167630366,-0.18691701097551316,0.4679186741835224,0.4749984741210902,23.38721089774761,-49.28668761148158,0.3274178425795162,10,0.13249874114990234,-0.21500110626220703,-0.7612509727478027,-1.1075010299682617,1.1149997711181605,0,0.05036477536156325,3.0999046347510966,21.209999084472656,1.1269875870420858,21.405000686645508,-1.0454289305995381,21.6200008392334,0.05036477536156325
6255,2004-10-12,21.36000061035156,21.38500022888184,21.18000030517578,21.28499984741211,1818600.0,0.005413027374693735,2.2799987792967453,3.749952317375371,59.09087877716784,74.09546761575052,0.020706527097068772,-0.28850922372193466,-0.6877678557528455,-0.9490657375121323,18.631858120637837,0.20499992370605824,0.39137376128593715,0.21175060272216584,-0.38297467377779526,0.8064758792221269,-0.08561203552781649,0.5091132409721482,0.34929870605468594,41.935593032627686,-28.280886036737265,0.297362638249981,10,0.04999923706055043,-0.33000087738036754,-0.8762507438659632,-1.2225008010864222,0.6449985504150426,1,0.03862354082476083,-1.5999618539004814,21.2450008392334,3.0999046347510966,21.209999084472656,1.1269875870420858,21.405000686645508,0.03862354082476083
6256,2004-10-13,20.959999084472656,21.325000762939453,20.80500030517578,21.315000534057614,2112800.0,-0.018726662661472604,1.773321668896134,-4.7333045114695835,49.271095847448485,71.01985696797324,0.427227432737439,0.15819479895667854,-0.2675867493430246,-0.5425034137248126,19.431632270287682,0.5550003051757777,0.4021447111374101,-0.21275091171264648,-0.7243995680781445,0.29889774465285157,-0.46857523989539374,0.04307341647010077,0.7281282714843691,16.939775662205133,-52.43410439694952,0.2558243281827485,10,0.30250072479248047,0.07000064849853516,-0.3437485694885254,-0.8224992752075195,1.085000991821289,2,0.061545847894763916,2.2799987792967453,21.36000061035156,-1.5999618539004814,21.2450008392334,3.0999046347510966,21.209999084472656,0.061545847894763916
6257,2004-10-14,20.96500015258789,21.075000762939453,20.899999618530273,20.96500015258789,1301600.0,0.00023860058843894194,-1.6923031779101498,-0.0,51.20484142650651,67.95738697207777,0.4131573302782243,0.17517005577634848,-0.25209528888209576,-0.5398101232540036,19.56498421057863,0.1750011444091797,0.37921344542545654,-0.21599988937378,-0.7072563354047929,0.2752565566572329,-0.4616281123892847,0.02962833364172468,0.6701395803222603,27.586184217016672,-42.510341405386605,0.24562822301550608,10,0.2974996566772461,0.06499958038330078,-0.2624998092651367,-0.8275003433227539,0.879999160766598,3,0.0708323682109897,1.773321668896134,20.959999084472656,2.2799987792967453,21.36000061035156,-1.5999618539004814,21.2450008392334,0.0708323682109897
6258,2004-10-15,20.84499931335449,21.01499938964844,20.665000915527344,20.96500015258789,3060000.0,-0.005723865411877416,2.181814241002851,-100.0,43.63636153461117,63.25915118111347,0.4915758128316874,0.3140278080896728,-0.10693215667619427,-0.4174449199038186,19.887881458969094,0.3499984741210973,0.350099951042079,-0.33775072097778747,-0.8236627917857788,0.1481613498302039,-0.5807067563817832,-0.09479468557379178,0.7403320538915992,24.99980131766065,-44.15503434390433,0.24295603540399507,10,0.34750080108642933,0.18500041961670277,-0.12124919891357067,-0.7074995040893519,1.4850006103515625,4,0.08131454344001532,-1.6923031779101498,20.96500015258789,1.773321668896134,20.959999084472656,2.2799987792967453,21.36000061035156,0.08131454344001532
6259,2004-10-18,20.684999465942386,20.8799991607666,20.6299991607666,20.84499931335449,5435000.0,-0.0076756945398217535,1.1739173701756422,1.3333227370260476,34.33740615542308,57.3331718262086,0.5888717015233134,0.48968283346050256,0.06625105197207759,-0.26245377193211183,20.455204421701083,0.25,0.30464624464028134,-0.4917505264282198,-0.9997633377107604,0.016262284854320797,-0.7457569320694901,-0.2377441207869495,0.8267054651662029,7.284798326588586,-56.48324662062157,0.2540064056412695,10,0.4899997711181605,0.34500026702880504,0.03500080108642223,-0.5474996566772496,1.7300014495849574,0,0.0860527306068466,2.181814241002851,20.84499931335449,-1.6923031779101498,20.96500015258789,1.773321668896134,20.959999084472656,0.0860527306068466
6260,2004-10-19,20.5049991607666,20.71999931335449,20.405000686645508,20.684999465942386,2494000.0,-0.008701972918691792,1.5199890136719183,1.125002980235153,30.978320586631668,51.35901128566598,0.672651068903825,0.666856512318418,0.25906562037039294,-0.09007660711591114,20.860081618581212,0.3149986267089808,0.2327751560658946,-0.648250770568847,-1.233214475231133,-0.06328706590656097,-0.9407326228999899,-0.35576891823770396,0.9185351933077897,10.869398459608787,-47.08718858809793,0.2924818523311432,10,0.5575008392333984,0.5250005722045898,0.21625089645385742,-0.36749935150146484,1.9250011444091797,1,0.09046581446022395,1.1739173701756422,20.684999465942386,2.181814241002851,20.84499931335449,-1.6923031779101498,20.96500015258789,0.09046581446022395
6261,2004-10-20,20.5049991607666,20.549999237060547,20.309999465942386,20.479999542236328,5020600.0,0.0,3.1739173701755803,-0.1388865341414799,27.22073873604053,46.441298329454376,0.5563626066747247,0.653500260874349,0.26972621726341117,-0.09649976842244712,20.64251775921751,0.2399997711181605,0.1418543542760773,-0.6185007095336914,-1.2714388897731403,0.034437470705757534,-0.9449697996534177,-0.29203161941396516,0.7963111532163225,25.49011296969904,-26.026798271119006,0.3264690901197246,10,0.34250068664551137,0.5100002288818359,0.22625112533569336,-0.36749935150146484,1.9400005340576172,2,0.07315289253315527,1.5199890136719183,20.5049991607666,1.1739173701756422,20.684999465942386,2.181814241002851,20.84499931335449,0.07315289253315527
6262,2004-10-21,20.290000915527344,20.524999618530273,20.28499984741211,20.524999618530273,2571800.0,-0.01048516235253627,1.0425625167401202,-9.40009155413138,18.406697917747437,41.50236846071288,0.6666730056094572,0.8577378686615873,0.48762611036960024,0.10708746510354672,20.913211947455316,0.23999977111816406,0.024090777954150155,-0.7987489700317383,-1.5493903102874782,-0.04810762977599836,-1.1740696401596082,-0.4234282999038683,0.8725258797299063,0.6850782535991397,-43.14595465871114,0.3753206701278699,10,0.5449991226196289,0.712498664855957,0.39999961853027344,-0.15250110626220703,1.8199996948242152,3,0.08649576547941651,3.1739173701755803,20.5049991607666,1.5199890136719183,20.5049991607666,1.1739173701756422,20.684999465942386,0.08649576547941651
6263,2004-10-22,20.520000457763672,20.700000762939453,20.26499938964844,20.450000762939453,3514800.0,0.01133561024437002,1.0232607654228822,-0.29787268580518966,26.119496461451675,37.80731527144759,0.3671096633354729,0.6280411257868543,0.269869427834859,-0.1291097123923386,21.25023498712463,0.4350013732910121,-0.08422751671937334,-0.548499488830565,-1.3385570402654743,0.24155806260434431,-0.9435282645480179,-0.1534707131131121,0.5021220258383572,41.46360374274631,3.428175557595381,0.39502877571745415,10,0.3049993515014684,0.47249889373779297,0.16750001907348633,-0.38250064849853516,1.4750003814697266,4,0.06457109288657481,1.0425625167401202,20.290000915527344,3.1739173701755803,20.5049991607666,1.5199890136719183,20.5049991607666,0.06457109288657481
6264,2004-10-25,20.76000022888184,20.84000015258789,20.059999465942386,20.520000457763672,2893200.0,0.011695895017749036,2.9000071525641764,3.4285831062670806,31.250060708278014,34.713891041570946,0.05708019072343973,0.3845221704012225,0.05079542905865608,-0.375970345016718,21.49225377429805,0.7800006866455043,-0.16497585072514553,-0.2937497138977001,-1.0957925691001726,0.5082931413047724,-0.6947711414989364,0.10727171370353616,0.12584009780854544,89.7436085537179,56.44257163822046,0.4010214276012362,10,-0.06750011444092152,0.129999160766598,-0.14624977111816762,-0.6225004196167028,1.0,0,0.07562618870494942,1.0232607654228822,20.520000457763672,1.0425625167401202,20.290000915527344,3.1739173701755803,20.5049991607666,0.07562618870494942
6265,2004-10-26,21.225000381469727,21.2450008392334,20.700000762939453,20.809999465942386,2400200.0,0.022398851033776257,1.3955950903786176,1.7291721304309413,42.330101833718,33.942669484489784,-0.47950910414250103,-0.08316677502765657,-0.39179629141975525,-0.8432011651389324,20.864825581926656,0.5450000762939453,-0.21326533297429506,0.17025041580200195,-0.6326359139145445,0.9731367455185485,-0.23119274905627307,0.571693580660277,-1.1650009155273402,98.31219961305816,68.9938416491463,0.4014431648582733,10,-0.5725002288818359,-0.33500099182128906,-0.6100001335144043,-1.0875005722045898,0.4249992370605469,1,0.05606598410695596,2.9000071525641764,20.76000022888184,1.0232607654228822,20.520000457763672,1.0425625167401202,20.290000915527344,0.05606598410695596
6266,2004-10-27,21.11000061035156,21.26499938964844,21.01000022888184,21.225000381469727,1566200.0,-0.005418128106069009,1.6154056829851837,-0.2771072708888794,44.0404126031218,33.14662183744704,-0.3810672762465934,0.02566692600351317,-0.25429528397251744,-0.7254550953040813,20.271750755782396,0.25499916076660156,-0.2623008420325519,0.06000061035155824,-0.7402627697122135,0.86026399041533,-0.34013107968032585,0.4601323003834423,-1.0500011444091726,87.137029949332,55.69746151935679,0.4001316900318856,10,-0.44750118255614524,-0.22000122070312145,-0.446250438690182,-0.9725008010864222,0.5499992370605504,2,0.06252959055704355,1.3955950903786176,21.225000381469727,2.9000071525641764,20.76000022888184,1.0232607654228822,20.520000457763672,0.06252959055704355
6267,2004-10-28,21.229999542236328,21.25,21.01499938964844,21.11000061035156,2878600.0,0.005684458949088089,1.9375104308227389,-1.0434710497072615,50.41667593849441,33.899990104545175,-0.5135256458297484,-0.10524084696857727,-0.3620238751183038,-0.845095648698404,19.439196999379842,0.23500061035155895,-0.32106626016665984,0.18349952697753835,-0.6127624289665228,0.9797614829215995,-0.2146314509944922,0.5816305049495689,-1.1218000793457001,97.09544816364232,61.282597292933445,0.39813097797203095,10,-0.5675001144409144,-0.3400001525878906,-0.48874902725219727,-1.0874996185302734,0.7749996185302734,3,0.057230342853785254,1.6154056829851837,21.11000061035156,1.3955950903786176,21.225000381469727,2.9000071525641764,20.76000022888184,0.057230342853785254
6268,2004-10-29,21.295000076293945,21.325000762939453,21.030000686645508,21.295000076293945,1879400.0,0.003061730356060499,8.833110814419225,0.0,51.028790756817,35.754588393588946,-0.5676781436621035,-0.1914786448426966,-0.4106831268496407,-0.9066417745008017,18.06525444117602,0.2950000762939453,-0.33351916374829926,0.2557500839233384,-0.5279678570411015,1.0394680248877783,-0.13610888655887976,0.6476090544055566,-1.140528616333004,97.62840664932715,57.75518682401133,0.3918589704822192,10,-0.6024999618530273,-0.4050006866455078,-0.5349998474121094,-1.1525001525878906,0.2350006103515625,4,0.038271919752885575,1.9375104308227389,21.229999542236328,1.6154056829851837,21.11000061035156,1.3955950903786176,21.225000381469727,0.038271919752885575
6269,2004-11-01,21.48500061035156,21.545000076293945,21.295000076293945,21.295000076293945,2347400.0,0.00892230727292298,-1.631571550469307,100.0,52.495008916184815,38.14533154131707,-0.7065677067859006,-0.4016796242523277,-0.583248342842122,-1.091409286064529,16.679977967169812,0.25,-0.3461121074595468,0.44550056457519105,-0.3388124501929468,1.229813579343329,0.05334405719112212,0.83765707195926,-1.260297392211907,92.8994657162265,51.08588617878169,0.3921565073840692,11,-0.6825008392333949,-0.5950012207031214,-0.6975002288818324,-1.3425006866455043,-0.0400009155273402,0,0.023737501251739346,8.833110814419225,21.295000076293945,1.9375104308227389,21.229999542236328,1.6154056829851837,21.11000061035156,0.023737501251739346
6270,2004-11-02,20.98500061035156,21.549999237060547,20.95499992370605,21.530000686645508,1549600.0,-0.02327204960651008,1.0341955025480465,-2.868413391557569,50.4798758209654,40.72968010630873,-0.14675161953270788,0.055070052022291094,-0.06949049447397826,-0.5876734194776212,14.88384768165475,0.5949993133544957,-0.34631046258911624,-0.025249481201175428,-0.7688363661920903,0.7183374037897394,-0.39704292369663463,0.3465439612942838,-0.6546736435595619,5.042138028087714,-38.26884684119688,0.37179344249545765,11,-0.1800012588500941,-0.09500122070312145,-0.19750022888183238,-0.8425006866455043,0.5699996948242223,1,0.036931122039042696,-1.631571550469307,21.48500061035156,8.833110814419225,21.295000076293945,1.9375104308227389,21.229999542236328,0.036931122039042696
6271,2004-11-03,21.59000015258789,21.625,21.200000762939453,21.200000762939453,2952600.0,0.028830094097681114,-1.1794866778825464,-0.7155951101887353,59.750396050327836,45.323424343262104,-0.6500143064492505,-0.5821388691795732,-0.6535796078122686,-1.1840239320248216,12.688831041520308,0.639999389648441,-0.2984072363738335,0.5812500953674302,-0.15726136207610253,1.319761552810963,0.21199436664566207,0.9505058240891984,-1.1377059587690397,94.77614277214592,47.43227069646734,0.36925572872176704,11,-0.7475004196166992,-0.7000007629394531,-0.7712497711181641,-1.447500228881836,-0.005001068115234375,2,0.0027790396256754946,1.0341955025480465,20.98500061035156,-1.631571550469307,21.48500061035156,8.833110814419225,21.295000076293945,0.0027790396256754946
6272,2004-11-04,22.200000762939453,22.21500015258789,21.575000762939453,21.600000381469727,3743600.0,0.02825384928394481,1.0317468006454718,1.5384649242928128,68.33561922794408,50.014104650650154,-1.0734767176115234,-1.1905672741864137,-1.2364398860017403,-1.7817405822387755,11.247042688426308,0.6399993896484375,-0.20407439590116638,1.1515007019042969,0.25459273887695133,2.0484086649316424,0.7030467203906241,1.5999546834179696,-1.6069818723788636,98.80957246636785,46.63008533993242,0.4484539815136726,11,-1.0625009536743164,-1.0625009536743164,-1.3412504196166992,-2.0575008392333984,-0.220001220703125,3,-0.02432436472834798,-1.1794866778825464,21.59000015258789,1.0341955025480465,20.98500061035156,-1.631571550469307,21.48500061035156,-0.02432436472834798
6273,2004-11-05,22.104999542236328,22.2549991607666,21.8700008392334,22.200000762939453,2388800.0,-0.0042793341188401834,2.756117531029606,-0.1583352671716899,69.55923422299159,54.27067948561833,-0.8157881190552487,-1.0804733719437856,-1.1162933896743965,-1.6756016121281831,11.121509243273966,0.3849983215332031,-0.09614846689973788,1.0117494583129876,-0.0009245865499956096,2.0244235031759708,0.505412435881496,1.5180864807444792,-1.2849032749919154,88.4615610337249,29.33901117935165,0.5063370224314918,11,-0.6274995803833008,-0.9475002288818359,-1.213749885559082,-1.9300003051757812,0.030000686645511365,4,-0.004523880730178509,1.0317468006454718,22.200000762939453,-1.1794866778825464,21.59000015258789,1.0341955025480465,20.98500061035156,-0.004523880730178509
6274,2004-11-08,22.315000534057614,22.364999771118164,22.174999237060547,22.174999237060547,1391400.0,0.009500158161959371,-1.714268197980954,-1.4736789270799497,74.72679574796724,57.87031214275713,-0.8739174883846275,-1.271387213821363,-1.302864948203684,-1.8714540930808425,11.043758231844098,0.26000022888183594,0.06779609711174217,1.1682504653930614,0.018095571592748882,2.318405359193374,0.5931730184929052,1.7433279122932177,-1.2653198038496498,96.45395443465344,29.93772115047163,0.5750774469001564,11,-0.6550006866455043,-1.1025009155273402,-1.3137507438659632,-2.062500953674313,-0.024999618530269885,0,-0.035178123622001345,2.756117531029606,22.104999542236328,1.0317468006454718,22.200000762939453,-1.1794866778825464,21.59000015258789,-0.035178123622001345
6275,2004-11-09,22.184999465942386,22.34000015258789,22.114999771118164,22.23500061035156,1191400.0,-0.005825725521127256,-1.3684184108818953,-0.35714772278302664,72.16358706264363,60.99510930492622,-0.663157989926642,-1.1345808194978275,-1.1515903287253906,-1.7286353484000294,10.660482847324658,0.22500038146972656,0.21402662426011787,0.9969994544982939,-0.24116745802857054,2.2351663670251583,0.37791599823486166,1.616082910761726,-0.898561308370585,84.54931687391054,12.313001266513183,0.6190834562634319,11,-0.524999618530277,-0.9724998474121129,-1.128749847412113,-1.8975000381469762,0.6200008392333949,1,-0.033355861570075196,-1.714268197980954,22.315000534057614,2.756117531029606,22.104999542236328,1.0317468006454718,22.200000762939453,-0.033355861570075196
6276,2004-11-10,22.25,22.354999542236328,22.104999542236328,22.280000686645508,919200.0,0.002929931738668845,1.7778025028875397,0.6000000000000852,76.92304064640203,63.940260939138184,-0.6140138826933708,-1.157318838579819,-1.2068573785817733,-1.7815874740530404,11.798458611168387,0.25,0.3473414306427962,0.997499942779541,-0.3223626198783016,2.3173625054373836,0.3375686614506215,1.6574312241084606,-0.7694207519898519,85.44304867125236,3.98430338890536,0.659931281328921,11,-0.5900001525878906,-1.0375003814697266,-1.15625,-1.9250001907348633,1.3850002288818395,2,-0.031235941340414297,-1.3684184108818953,22.184999465942386,-1.714268197980954,22.315000534057614,2.756117531029606,22.104999542236328,-0.031235941340414297
6277,2004-11-11,22.450000762939453,22.5,22.174999237060547,22.350000381469727,935400.0,0.008988798334357506,2.2500262261937687,-3.333269756500731,76.73127339933497,66.7960923438624,-0.6959441687148065,-1.3073935644669064,-1.3923433029831713,-1.9666577951232682,13.11966645262589,0.3250007629394531,0.43500721713076373,1.1232506752014153,-0.29213597681455283,2.5386373272173834,0.41555734919343124,1.8309440012093994,-0.8102258207698618,92.06360259278658,5.316652053431923,0.7076933260079838,11,-0.7225008010864258,-1.1700010299682617,-1.313751220703125,-2.0825014114379883,2.8299999237060582,3,-0.0385301402704068,1.7778025028875397,22.25,-1.3684184108818953,22.184999465942386,-1.714268197980954,22.315000534057614,-0.0385301402704068
6278,2004-11-12,22.540000915527344,22.545000076293945,22.274999618530273,22.5,2877800.0,0.004008915346518149,9.800183108262761,0.40000762936542755,75.72251754234614,69.3769266356581,-0.6601953483695411,-1.3322001098432992,-1.4674506411491421,-2.0417711054612084,13.75158044548872,0.2700004577636719,0.5363001942132009,1.1285007476806648,-0.36619226926416815,2.6231937646254977,0.38115423920824654,1.875847256153083,-0.7281809617916721,98.8638284775475,11.979740837298579,0.7473465084724171,11,-0.7900009155273438,-1.2375011444091797,-1.386251449584961,-2.155001640319824,2.9349994659423864,4,-0.024844780414593592,2.2500262261937687,22.450000762939453,1.7778025028875397,22.25,-1.3684184108818953,22.184999465942386,-0.024844780414593592
6279,2004-11-15,22.46500015258789,22.545000076293945,22.350000381469727,22.5,860600.0,-0.003327451636782608,2.1199951171875,-0.8749761586877742,70.19540037786564,71.56754047531369,-0.4822794210957504,-1.177373265632685,-1.374575392125955,-1.9529668675957552,14.304829684003462,0.19499969482421875,0.6166895448243466,0.9644999504089355,-0.5597357059500538,2.488735606767925,0.20238212222944085,1.7266177785884302,-0.506544174340565,81.81822122616359,-3.4707367821156225,0.7621178281794948,11,-0.5924997329711914,-1.1625003814697266,-1.2612504959106445,-2.080000877380371,3.1199989318847656,0,-0.014689513530585785,9.800183108262761,22.540000915527344,2.2500262261937687,22.450000762939453,1.7778025028875397,22.25,-0.014689513530585785
6280,2004-11-16,22.36000061035156,22.61000061035156,22.32999992370605,22.364999771118164,1054600.0,-0.004673916827204527,-7.615334957010708,0.14283378746604156,70.42480197266892,72.75358557779603,-0.1807304130017151,-0.9763332499960704,-1.2449770033435676,-1.8308819923501467,14.262366533261012,0.2800006866455078,0.6964257201210913,0.7667503356933558,-0.7278938012062035,2.261394472592915,0.01942826724357616,1.5140724041431355,-0.28423581249490937,50.49515421164315,-33.13239572351393,0.7473220684497803,11,-0.26749992370605113,-1.0250005722045863,-1.1562509536743129,-1.9750013351440394,3.469999313354492,1,-0.0031305766061476836,2.1199951171875,22.46500015258789,9.800183108262761,22.540000915527344,2.2500262261937687,22.450000762939453,-0.0031305766061476836
6281,2004-11-17,22.0049991607666,22.4950008392334,21.96999931335449,22.100000381469727,3179600.0,-0.015876629691173205,-5.363619549636796,19.00343380387814,61.76020950106312,72.02298449703147,0.2674551229633657,-0.5303868942354519,-0.8619023596391067,-1.462043295669595,13.466145862719378,0.5250015258789098,0.7559398256607359,0.33674888610839915,-1.0762778662866275,1.7497756385034258,-0.36976449008911416,1.0432622623059125,0.6050014495849574,5.468715075474783,-73.29694936399758,0.7065133761975136,11,0.2350015640258789,-0.6699991226196289,-0.7849993705749512,-1.619999885559082,3.820001602172848,2,0.036355427172000354,-7.615334957010708,22.36000061035156,2.1199951171875,22.46500015258789,9.800183108262761,22.540000915527344,0.036355427172000354
6282,2004-11-18,22.045000076293945,22.184999465942386,22.01000022888184,22.01000022888184,1497800.0,0.001817810363686112,-9.00000000000203,-0.3684147124959472,61.467861546663485,71.12394308855058,0.2270297540645423,-0.4555210804144636,-0.8716581361456974,-1.4868758314126254,12.557304223706012,0.1800003051757848,0.8691138938688177,0.2889998435974128,-0.9736148101686197,1.5516144973634454,-0.34230748328560523,0.9203071704804309,0.5650005340576136,11.718845460370996,-61.98973763036635,0.6313073268830164,11,0.24499988555907848,-0.7100000381469727,-0.8987503051757812,-1.4025001525878942,4.010000228881836,3,0.07212520512974274,-5.363619549636796,22.0049991607666,-7.615334957010708,22.36000061035156,2.1199951171875,22.46500015258789,0.07212520512974274
6283,2004-11-19,21.84499931335449,22.06999969482422,21.774999618530273,22.065000534057614,1228400.0,-0.00907238658413645,1.5652231602341105,-6.285776566758131,55.4877711931773,68.9862736935739,0.4316651550957502,-0.15933421822891347,-0.6445633801862947,-1.270719797390747,12.075385284465051,0.2950000762939453,0.9035083442592367,0.022749137878413705,-1.0978591718219661,1.1433574475787935,-0.5375550169717762,0.5830532927286036,0.7522012710571282,8.383187027303217,-60.299631998268644,0.5603041548501906,11,0.34750080108642933,-0.509999275207516,-0.6987495422363246,-1.0299997329711879,4.35000038146973,4,0.15724428845328942,-9.00000000000203,22.045000076293945,-5.363619549636796,22.0049991607666,-7.615334957010708,22.36000061035156,0.15724428845328942
6284,2004-11-22,22.32999992370605,22.334999084472656,21.84000015258789,21.895000457763672,1599800.0,0.022201905497660768,1.2247253618622673,-1.9772593286169904,70.59717666439815,68.81222809376885,-0.05697563653395932,-0.5488220123571423,-1.0970815643380512,-1.728756971048849,11.244012995670024,0.4949989318847656,0.8605331632873217,0.429249763488766,-0.5937555180334293,1.4522550450109613,-0.08225287727233166,0.9407524042498636,0.23431262207031267,66.4670234660708,-9.841839391346326,0.511502640761098,11,-0.13749980926513317,-0.9949998855590785,-1.2187499999999964,-1.4825000762939418,3.8250007629394602,0,0.1408419376851351,1.5652231602341105,21.84499931335449,-9.00000000000203,22.045000076293945,-5.363619549636796,22.0049991607666,0.1408419376851351
6285,2004-11-23,22.415000915527344,22.51499938964844,22.239999771118164,22.424999237060547,1142200.0,0.003806582718840712,1.8947537494728948,-0.022984675421480905,65.02727949882437,67.49047685514911,-0.11836750242064298,-0.5692877332455986,-1.1442353401978664,-1.7908166743108467,12.020547120309496,0.274999618530277,0.8220759503457131,0.454750728607177,-0.540826341915249,1.450327799129603,-0.04303780665403778,0.9525392638683918,0.11773911315917474,86.48668850667401,11.996879678355853,0.49778853526121364,11,-0.22250080108642578,-1.080000877380371,-1.3125014305114746,-1.5675010681152344,3.4699993133544957,1,0.14142306667270255,1.2247253618622673,22.32999992370605,1.5652231602341105,21.84499931335449,-9.00000000000203,22.045000076293945,0.14142306667270255
6286,2004-11-24,22.43000030517578,22.645000457763672,22.3700008392334,22.540000915527344,912400.0,0.0006691674787329127,-1.3913057900585475,11.001907668828691,55.34880378700242,65.11464689822328,-0.11750568737467404,-0.5062829954958978,-1.1199492814318184,-1.7834328177860073,13.016151028295475,0.27499961853027344,0.7425571866332703,0.4037501335144036,-0.5274286284903944,1.3349288955192016,-0.06183924748799541,0.8693395145168026,-0.6550006866455078,75.28736262170298,3.713815985233083,0.4655893810023995,11,-0.2200002670288086,-1.077500343322754,-1.3837504386901855,-1.580000877380371,3.045000076293949,2,0.15158268266923347,1.8947537494728948,22.415000915527344,1.2247253618622673,22.32999992370605,1.5652231602341105,21.84499931335449,0.15158268266923347
6287,2004-11-26,22.44499969482422,22.524999618530273,22.415000915527344,22.434999465942386,312200.0,0.0006687199930610621,-3.400183115248159,-0.09091066722149635,58.21253501400564,63.169093283963214,-0.1489530902962528,-0.44858993683901716,-1.1053174591072832,-1.774936156151952,14.06555860859827,0.10999870300292969,0.6789415097294196,0.35799951553344656,-0.5109043059374017,1.2269033370042948,-0.07645239520197578,0.7924514262688689,-0.6526000595092789,77.01142873428905,7.261223985585431,0.4344519107354235,11,-0.2349996566772461,-1.0924997329711914,-1.5137500762939453,-1.5649995803833008,2.8150005340576207,4,0.15059038155810955,-1.3913057900585475,22.43000030517578,1.8947537494728948,22.415000915527344,1.2247253618622673,22.32999992370605,0.15059038155810955
6288,2004-11-29,22.11000061035156,22.55500030517578,22.020000457763672,22.44499969482422,1498200.0,-0.014925332547449766,-1.0776717726882166,-33.49914171277213,45.33030938943271,60.40630539635956,0.1325779437990242,-0.05207220169631199,-0.744291336479801,-1.4159949184450085,14.884408093758367,0.5349998474121094,0.5823861646512398,-0.017749595642094107,-0.8026430654834051,0.7671438741992169,-0.41019633056274785,0.37469713927855963,-0.30054895858764397,33.54041682067568,-31.475689479986876,0.39244673492065496,11,0.09999942779541371,-0.7575006484985316,-1.1912508010864222,-1.230000495910641,2.8149986267089915,0,0.17842603283227576,-3.400183115248159,22.44499969482422,-1.3913057900585475,22.43000030517578,1.8947537494728948,22.415000915527344,0.17842603283227576
6289,2004-11-30,21.9950008392334,22.104999542236328,21.825000762939453,22.059999465942386,1701800.0,-0.005201255899754176,2.612915928332349,0.19402628162792082,45.64224156787253,57.65268757360441,0.19433336566432402,0.10866590503607654,-0.6039030508991239,-1.275722250578049,15.021682462195296,0.2849998474121058,0.4647020179636314,-0.1582493782043457,-0.8862986384307376,0.5697998820220462,-0.5222740083175417,0.20577525190885027,0.6499996185302734,20.731724336847197,-40.086287072265975,0.3640246301131959,11,0.21499919891357422,-0.6425008773803711,-1.0862512588500977,-1.1150007247924805,2.9799995422363317,1,0.19095242988575412,-1.0776717726882166,22.11000061035156,-3.400183115248159,22.44499969482422,-1.3913057900585475,22.43000030517578,0.19095242988575412
6290,2004-12-01,21.76000022888184,21.8799991607666,21.61000061035156,21.875,2141600.0,-0.010684273761534913,3.320042725261368,1.7692646282057292,39.57449157075165,55.1876078035698,0.37467449093513494,0.4265752477600486,-0.35120164658569664,-1.0161595124961558,15.761499029781712,0.3850002288818395,0.33645659211929413,-0.43199996948241903,-0.9506159178149325,0.08661597885009442,-0.6913079436486775,-0.17269199531616053,0.8686002349853474,14.492718902841942,-41.42541422996065,0.25930797416625745,12,0.3675003051757777,-0.08749961853027699,-0.9687504768371618,-0.8800001144409215,3.0749988555908168,2,0.20197612185363067,2.612915928332349,21.9950008392334,-1.0776717726882166,22.11000061035156,-3.400183115248159,22.44499969482422,0.20197612185363067
6291,2004-12-02,21.649999618530273,21.799999237060547,21.450000762939453,21.76000022888184,2163400.0,-0.005055175054895611,2.6842210934206037,0.9565289502927976,32.30089130410937,51.9468333321749,0.47944109254737555,0.5705539378432221,-0.22844324708579222,-0.8803105197185843,16.918185182843093,0.34999847412109375,0.23679502873589442,-0.5450005531311035,-1.0494549140082619,-0.04054619225394518,-0.7972277335696809,-0.2927733726925261,0.9378568511962868,18.099451442853738,-31.87314332966896,0.25222718043857895,12,0.39750099182128906,0.15000057220458984,-0.8787498474121094,-0.7699995040893555,3.440000534057617,3,0.19561204087628803,3.320042725261368,21.76000022888184,2.612915928332349,21.9950008392334,-1.0776717726882166,22.11000061035156,0.19561204087628803
6292,2004-12-03,21.65999984741211,21.834999084472656,21.51000022888184,21.739999771118164,1952200.0,0.0004619043444822335,1.407411855295014,0.7272679983353906,29.81652740714823,49.09447291150501,0.4571607038495813,0.5460185703872256,-0.22159909176283676,-0.8652594929854907,16.756192995551793,0.32499885559081676,0.13764095503997353,-0.508000278472899,-1.0662631390423485,0.050262582096550545,-0.7871317087576237,-0.2288688481881742,0.8595852799072254,19.004449906617555,-23.759942185936193,0.27913143028472504,12,0.3875007629394531,0.1400003433227539,-0.8837504386901855,-0.7700004577636719,3.1849994659423793,4,0.17613114316403977,2.6842210934206037,21.649999618530273,3.320042725261368,21.76000022888184,2.612915928332349,21.9950008392334,0.17613114316403977
6293,2004-12-06,22.0049991607666,22.01000022888184,21.674999237060547,21.725000381469727,1410800.0,0.015927946250457348,1.3103443739969687,-3.4999880790596762,40.61223488856039,45.76281271418971,0.15337295853396427,0.20358105921785707,-0.543463484498254,-1.1823882234847147,16.303011365752177,0.3500003814697301,0.09884199893304313,-0.15800094604492188,-0.720415475571599,0.40441358348175527,-0.43920821080826045,0.1232063187184167,0.4504109046899387,84.73273773470625,44.97065507293362,0.2812072647633386,12,0.04250144958496094,-0.20499897003173828,-1.2287497520446777,-1.114999771118164,3.0799999237060547,0,0.14792098124314768,1.407411855295014,21.65999984741211,2.6842210934206037,21.649999618530273,3.320042725261368,21.76000022888184,0.14792098124314768
6294,2004-12-07,21.530000686645508,21.739999771118164,21.530000686645508,21.725000381469727,1816600.0,-0.02158593466197367,-1.1538401345905551,-0.6964305177111717,35.28369765700624,42.457970287321025,0.5620647288491725,0.650084079015457,-0.05456358575759879,-0.68591027663836,15.708200805040546,0.47499847412109375,0.044990206949044875,-0.5937494277954087,-1.2177004865009025,0.030201630910084987,-0.9057249571481556,-0.2817738984426619,0.8650848206600088,14.285714285714196,-23.122388101612426,0.31197552935274775,12,0.5174999237060547,0.26999950408935547,-0.7387509346008301,-0.6400012969970703,3.7699985504150426,1,0.15768687608639365,1.3103443739969687,22.0049991607666,1.407411855295014,21.65999984741211,2.6842210934206037,21.649999618530273,0.15768687608639365
6295,2004-12-08,21.44499969482422,21.59499931335449,21.420000076293945,21.540000915527344,1813800.0,-0.003948025504430852,-1.4137749598799858,0.4871865096443523,39.019623242715646,40.64361689351138,0.5531732062681982,0.7133789257684349,0.03880205312618301,-0.5813825681697757,15.386468575534307,0.17499923706054332,0.02631483325912143,-0.6417504310607924,-1.334390924639937,0.05089006251835215,-0.9880706778503665,-0.29543018427121837,0.8933807278193342,4.2372223838618694,-35.673849762490306,0.3463202467895728,12,0.5425004959106445,0.35500049591064453,-0.598750114440918,-0.5550003051757812,3.9600009918212926,2,0.164607168891566,-1.1538401345905551,21.530000686645508,1.3103443739969687,22.0049991607666,1.407411855295014,21.65999984741211,0.164607168891566
6296,2004-12-09,21.55500030517578,21.559999465942386,21.334999084472656,21.44499969482422,1120000.0,0.005129429326973245,2.750039736783383,-1.1578862833279795,40.64886232514463,38.69209770586015,0.3419620702139312,0.5782902534234289,-0.06138323255760625,-0.678363448401015,15.084029641248009,0.22500038146973012,-0.09119975696810911,-0.496999835968019,-1.2240374698345882,0.23003779789855017,-0.8605186529013018,-0.1334810190347362,0.7099096897598045,32.59271817912076,-10.434854354859816,0.3635188169332845,12,0.3899993896484375,0.36750030517578125,-0.7075009346008301,-0.6650009155273438,4.22500038146973,3,0.15216881154528594,-1.4137749598799858,21.44499969482422,-1.1538401345905551,21.530000686645508,1.3103443739969687,22.0049991607666,0.15216881154528594
6297,2004-12-10,21.584999084472656,21.690000534057614,21.399999618530273,21.44499969482422,1034800.0,0.0013917317964347031,-1.5217521105268959,1.2727146622277707,44.69387040143877,38.62138226274971,0.19796092163498002,0.5061137419177122,-0.08407830838668673,-0.6930399836774654,14.262861159576762,0.2900009155273402,-0.19005767296117781,-0.42375097274780416,-1.1540064106556933,0.306504465160085,-0.788878691701747,-0.05862325379386135,0.5869198194166358,37.036974243772676,-9.944387084043264,0.3651277189539445,12,0.13500022888183594,0.4050006866455078,-0.7187495231628418,-0.6949996948242188,3.905000686645508,4,0.16238133967013169,2.750039736783383,21.55500030517578,-1.4137749598799858,21.44499969482422,-1.1538401345905551,21.530000686645508,0.16238133967013169
6298,2004-12-13,21.979999542236328,21.989999771118164,21.55500030517578,21.584999084472656,1278400.0,0.018299767177095694,1.0963783435977572,2.821444141689373,42.58473360548097,38.281659155817316,-0.24297040129007286,0.07062948923464774,-0.47154788707514683,-1.0709842574917303,12.970260558290658,0.4349994659423828,-0.25062317488043107,-0.000750446319578657,-0.686847848116976,0.6853469554778187,-0.3437991472182773,0.34229825457912,0.10822737971130181,98.47324909947031,51.727797653616506,0.3430487008986981,12,-0.30749988555908203,0.010000228881835938,-0.8424997329711914,-0.8424997329711914,3.284999847412113,0,0.1303457611822436,-1.5217521105268959,21.584999084472656,2.750039736783383,21.55500030517578,-1.4137749598799858,21.44499969482422,0.1303457611822436
6299,2004-12-14,22.13500022888184,22.170000076293945,21.924999237060547,21.979999542236328,1685600.0,0.00705189671854467,1.1777815453736278,0.3924063468763067,44.23866520044058,38.799900670227196,-0.42021370546912706,-0.11632565414533502,-0.6183507875814449,-1.204581016738512,11.743328692450165,0.24500083923339844,-0.3215187021647772,0.17075023651123544,-0.4813420608582213,0.8228425338806922,-0.15529591217349292,0.4967963851959638,-0.8000011444091832,95.80840648634862,51.855554037727785,0.3260461486847283,12,-0.3825006484985387,-0.14500045776367543,-0.8175005912780797,-0.9775009155273473,3.0100002288818324,1,0.13327304382593352,1.0963783435977572,21.979999542236328,-1.5217521105268959,21.584999084472656,2.750039736783383,21.55500030517578,0.13327304382593352
6300,2004-12-15,22.290000915527344,22.34499931335449,22.03499984741211,22.100000381469727,2028400.0,0.007002515701050704,1.066681501732549,1.2258044668676271,47.276276142553925,40.46383231894326,-0.5499619247349017,-0.29180017566838146,-0.7660849637930909,-1.3382567059918031,10.443434286539372,0.30999946594237926,-0.3338208815171875,0.32925090789795064,-0.31459703832474517,0.9730988541206465,0.007326934786600958,0.6511748810093003,-0.9383018112182633,94.55461531052984,52.3113286089294,0.32192397311134835,12,-0.45000171661376953,-0.3000011444091797,-0.8537511825561523,-1.0775012969970703,3.089998245239258,2,0.13503805284442238,1.1777815453736278,22.13500022888184,1.0963783435977572,21.979999542236328,-1.5217521105268959,21.584999084472656,0.13503805284442238
6301,2004-12-16,22.80500030517578,22.82500076293945,22.1200008392334,22.290000915527344,4355200.0,0.023104502848615205,1.5405388686507862,2.7105154846157706,55.863202705825934,43.35790735212968,-0.9877693374658598,-0.7839879486890808,-1.2692956183493038,-1.8268836878871824,10.833784233538186,0.7049999237060511,-0.32617392721164506,0.8042502403259277,0.05762748197539125,1.5508729986764642,0.43093886115066127,1.1775616195011942,-1.4135691925048839,98.59646023147857,58.241543993062436,0.37331137917526774,12,-0.7250003814697266,-0.7250003814697266,-1.3687505722045898,-1.5925006866455078,2.494998931884769,3,0.11401010070934481,1.066681501732549,22.290000915527344,1.1777815453736278,22.13500022888184,1.0963783435977572,21.979999542236328,0.11401010070934481
6302,2004-12-17,23.63500022888184,24.54999923706055,22.90500068664551,23.01000022888184,14862800.0,0.03639552346410979,-2.94012060852483,1.2135936712986282,71.38849074441168,46.77749133611315,-1.6853903519347426,-1.569215974224818,-2.070687919197862,-2.6248582091135333,12.018570549243607,1.7449989318847692,-0.2579854833117352,1.5547501564025907,0.5094320893227042,2.6000682234824772,1.0320911228626493,2.077409189942532,-2.1575549371948277,69.4491040234563,27.06595640222683,0.5226590335399428,12,-0.6925010681152379,-0.6925010681152379,-2.198750495910648,-2.422500610351566,2.2399997711181605,4,0.09075525436815912,1.5405388686507862,22.80500030517578,1.066681501732549,22.290000915527344,1.1777815453736278,22.13500022888184,0.09075525436815912
6303,2004-12-20,25.28000068664551,25.70000076293945,24.854999542236328,24.95000076293945,22782200.0,0.06960018793456535,-2.2499899131059795,0.5279998779296988,82.23747851191654,51.994578097769846,-3.1480258232483713,-3.1027601603328883,-3.661089431586028,-4.227703010834155,14.351101052916126,2.06500053405761,-0.11102802909487508,3.028000545501712,1.2638322641777684,4.792168826825655,2.145916404839742,3.9100846861636818,-3.556751079328617,88.87417466152804,41.94490656576778,0.8820841406619715,12,-1.7625007629394567,-1.7625007629394567,-3.776250839233402,-4.00000095367432,0.6949996948242188,0,0.008306925584206537,-2.94012060852483,23.63500022888184,1.5405388686507862,22.80500030517578,1.066681501732549,22.290000915527344,0.008306925584206537
6304,2004-12-21,25.47500038146973,25.524999618530273,24.875,25.20499992370605,7771000.0,0.007713595313596278,2.5135215943418596,0.8181833945033706,86.74579553223886,57.29748612993909,-3.044767983759229,-3.214892789990504,-3.799226939374652,-4.372199137331588,16.034437494649485,0.6499996185302734,0.06196934090077377,3.065750217437749,0.7867628438769962,5.344737590998502,1.9262565306573727,4.2052439042181256,-3.354075658590581,93.86083696414724,41.059359762819405,1.1394936867803755,12,-1.9575004577636754,-1.9575004577636754,-3.948750495910648,-4.172500610351566,0.625,1,-0.008243414668368088,-2.2499899131059795,25.28000068664551,-2.94012060852483,23.63500022888184,1.5405388686507862,22.80500030517578,-0.008243414668368088
6305,2004-12-22,25.584999084472656,25.70000076293945,25.28499984741211,25.5,4501200.0,0.004317907805918564,1.6349060259639974,0.3148108902357961,88.92186659874919,62.661153271450715,-2.8002230405049495,-3.241415471109704,-3.853620239232484,-4.439164187643982,17.37544154075581,0.4150009155273402,0.20290691136233363,3.017249011993407,0.33187438961208926,5.702623634374724,1.674561700802748,4.3599363231840655,-3.106166757587477,96.78766254420077,37.96091725307281,1.342687311190658,12,-2.034998893737793,-2.0674991607666016,-3.9974989891052246,-4.282499313354492,0.7900009155273438,2,-0.017197523644861712,2.5135215943418596,25.47500038146973,-2.2499899131059795,25.28000068664551,-2.94012060852483,23.63500022888184,-0.017197523644861712
6306,2004-12-23,25.82999992370605,25.875,25.47500038146973,25.5,3489400.0,0.00957595653705079,-1.105265799657701,3.8823938605151724,89.41399676868399,67.63005620114463,-2.6541560965738036,-3.3925757278222584,-4.026127063576077,-4.6410261857674335,18.50574335656185,0.3999996185302699,0.428344778905803,3.0922498703002894,0.03839383260313056,6.146105907997448,1.56532185145171,4.619177889148869,-3.0290507532154436,98.48484556573437,33.190696221779746,1.5269280188485803,12,-2.1149997711181605,-2.225000381469723,-4.116249561309811,-4.4949998855590785,0.9699993133544993,3,-0.017421632375865803,1.6349060259639974,25.584999084472656,2.5135215943418596,25.47500038146973,-2.2499899131059795,25.28000068664551,-0.017421632375865803
6307,2004-12-27,25.82500076293945,26.149999618530273,25.795000076293945,25.795000076293945,2722600.0,-0.00019354087423029132,-22.666094475173246,0.09091119267114589,88.5858836902388,72.74129509945107,-2.217675043609635,-3.2900547409692855,-3.9473585330984484,-4.592559152530082,19.752966053062202,0.3549995422363281,0.668990138873248,2.9182506561279276,-0.42753595204205297,6.264037264297908,1.2453573520429373,4.591143960212918,-2.6551654929077166,74.90356475337735,11.569738484299812,1.6728933040849905,12,-1.7875013351440394,-2.0825014114379847,-4.037500381469723,-4.490000724792477,0.889999389648441,0,-0.020329196916513137,-1.105265799657701,25.82999992370605,1.6349060259639974,25.584999084472656,2.5135215943418596,25.47500038146973,-0.020329196916513137
6308,2004-12-28,26.05500030517578,26.07500076293945,25.70000076293945,25.82999992370605,2077200.0,0.00890608075281829,1.8301748274398508,7.499841057919501,98.08713806488228,78.7244587510557,-2.0214212814099604,-3.3827883758304864,-4.095526548662022,-4.774517822452005,22.302094929459827,0.375,0.9307273064620425,2.951000213623047,-0.6522552311680272,6.554255658414121,1.1493724912275098,4.752627936018584,-2.467942026354251,92.54907123313491,22.06042846085714,1.801627722395537,12,-1.9625005722045898,-2.3125009536743164,-4.242500305175781,-4.720000267028809,0.8050003051757777,1,-0.006908474498847905,-22.666094475173246,25.82500076293945,-1.105265799657701,25.82999992370605,1.6349060259639974,25.584999084472656,-0.006908474498847905
6309,2004-12-29,26.19499969482422,26.31999969482422,25.95000076293945,26.05500030517578,2528200.0,0.005373225408123572,-1.114288828337852,0.6222184546263624,99.89497557711341,84.57098091045118,-1.7041551590367874,-3.3645008322669945,-4.145222355230821,-4.870443687601046,25.072911598842552,0.3699989318847692,1.2099204016987812,2.880999660491945,-0.9334820588289894,6.695481379812879,0.9737588008314759,4.788240520152414,-2.249129628443466,87.92270353347904,8.679702573323027,1.907240859660467,12,-1.9749994277954102,-2.3675003051757812,-4.431249618530273,-4.859999656677246,0.9050006866455114,2,-0.008398523226475052,1.8301748274398508,26.05500030517578,-22.666094475173246,25.82500076293945,-1.105265799657701,25.82999992370605,-0.008398523226475052
6310,2004-12-30,26.15500068664551,26.270000457763672,26.084999084472656,26.190000534057614,1500000.0,-0.0015269711259668917,-1.1142645391926063,-0.24999999999994924,99.04055009762467,89.36846395398437,-1.1826146849099786,-3.1393112208756797,-4.007719856044982,-4.7854377811679605,27.431493794668643,0.18500137329101562,1.495606990994343,2.6212506294250524,-1.320545757698767,6.563047016548872,0.6503524358631445,4.59214882298696,-1.8292698797138058,80.4734742891456,-4.477541250103542,1.970898193561909,12,-1.542500495910648,-2.327501296997074,-4.391250610351566,-4.820000648498539,0.9650001525878871,3,-0.0021028600165116096,-1.114288828337852,26.19499969482422,1.8301748274398508,26.05500030517578,-22.666094475173246,25.82500076293945,-0.0021028600165116096
6311,2004-12-31,25.88500022888184,26.15999984741211,25.88500022888184,26.15999984741211,1699200.0,-0.010323091212975255,-1.0000000000000258,7.857166212535554,93.61057344668076,91.8375842542365,-0.48027683184417214,-2.672803451211859,-3.6413430254174273,-4.472741094055973,29.33559546325524,0.2749996185302699,1.790180918988213,2.1395001411438024,-1.831114400826781,6.110114683114386,0.1541928701585107,4.124807412129094,-1.2401863998873317,29.838674944164783,-58.64614507676458,1.985307270985292,12,-0.29750061035156605,-2.057500839233402,-4.121250152587894,-4.550000190734867,1.2399997711181605,4,0.018929873161501076,-1.1142645391926063,26.15500068664551,-1.114288828337852,26.19499969482422,1.8301748274398508,26.05500030517578,0.018929873161501076
6312,2005-01-03,25.47500038146973,25.9950008392334,25.420000076293945,25.88500022888184,3456400.0,-0.015839283128714854,-1.211539449070138,1.4909106041795461,85.33875028301678,92.18217000658098,0.24381482156264767,-2.0683861833479575,-3.1308128706920506,-4.024710102354643,31.041724209197362,0.5750007629394531,2.08605961791217,1.5387502670288136,-2.376176708271572,5.453677242329199,-0.41871322062138105,3.496213754679008,-0.5621568139424689,6.111147609773653,-77.7596244771229,1.9574634876501928,1,0.12249946594237926,-1.6475009918212926,-3.69375038146973,-4.122500419616703,1.6499996185302699,0,0.052011730549555324,-1.0000000000000258,25.88500022888184,-1.1142645391926063,26.15500068664551,-1.114288828337852,26.19499969482422,0.052011730549555324
6313,2005-01-04,25.26000022888184,25.604999542236328,25.25,25.479999542236328,3309600.0,-0.008439652575796597,-1.9583323399216397,0.5365838908065675,81.21879835064752,91.56805920862637,0.5092305908652648,-1.6833315124473387,-2.8231227212827683,-3.769269656918109,33.25081288934382,0.3549995422363281,2.33647348254582,1.1610000610351605,-2.685924488480971,5.007924610551292,-0.7624622137229053,3.0844623357932264,-0.12201168098706461,0.9346010966369802,-78.06251065185336,1.9234622747580665,1,0.5249996185302699,-1.432500839233402,-3.4787502288818395,-3.907500267028812,1.8649997711181605,1,0.05760094657649417,-1.211539449070138,25.47500038146973,-1.0000000000000258,25.88500022888184,-1.1142645391926063,26.15500068664551,0.05760094657649417
6314,2005-01-05,24.92499923706055,25.375,24.895000457763672,25.125,3945400.0,-0.013262113570302159,-2.692328007394692,0.9090972143953238,75.40983184423968,90.06672201368087,0.8470898732461194,-1.1393602887596792,-2.4051505001760027,-3.392571559533291,34.926782054815035,0.4799995422363281,2.4666448301135446,0.6562491416931202,-3.0086814082626567,4.321179691648897,-1.1762161332847683,2.4887144166710087,1.3950004577636683,2.1817294034093493,-71.75559129444717,1.8324652749778894,1,0.6825008392333949,-1.097499847412113,-3.1437492370605504,-3.572499275207523,2.125,2,0.07763295616931809,-1.9583323399216397,25.26000022888184,-1.211539449070138,25.47500038146973,-1.0000000000000258,25.88500022888184,0.07763295616931809
6315,2005-01-06,24.97500038146973,25.04999923706055,24.65999984741211,24.85000038146973,2634000.0,0.002006064029676402,1.836382804588798,-0.624997615823315,72.98729228788528,88.24153262692545,0.7838958280964903,-0.9605931165576713,-2.38487934885352,-3.402317095644449,36.24721593265827,0.38999938964844105,2.3730982717883506,0.5297502517700217,-2.8947075568906655,3.954208060430709,-1.1824786525603237,2.241979156100367,1.3164993286132791,21.000035603841383,-47.760136711153095,1.7122289043303438,1,0.514999389648434,-1.1475009918212926,-3.19375038146973,-3.6225004196167028,2.1900005340576136,3,0.08508508378549018,-2.692328007394692,24.92499923706055,-1.9583323399216397,25.26000022888184,-1.211539449070138,25.47500038146973,0.08508508378549018
6316,2005-01-07,24.834999084472656,25.19499969482422,24.79999923706055,24.90999984741211,3748200.0,-0.005605657451799195,-4.448264975928239,-0.600006103515625,64.88832073363332,85.60847007619152,0.8581578818970321,-0.5926486345936759,-2.171076367370752,-3.2219866132048374,37.49549243607361,0.3950004577636683,2.2305416386768897,0.22574901580810547,-2.9186116570770686,3.3701096886932795,-1.3464313206344833,1.7979293522506943,1.3912406311035177,13.108547344358323,-53.2691684006307,1.5721803364425877,1,0.6550006866455078,-1.0074996948242188,-2.9349985122680664,-3.482499122619629,2.0,4,0.09200732188427474,1.836382804588798,24.97500038146973,-2.692328007394692,24.92499923706055,-1.9583323399216397,25.26000022888184,0.09200732188427474
6317,2005-01-10,25.09000015258789,25.21500015258789,24.81999969482422,24.81999969482422,2249600.0,0.01026781065092397,-1.9259243560943218,-3.5999694827323125,46.40150680467957,79.86562215839122,0.5452740584828426,-0.6024902020532998,-2.3516595015479247,-3.440753928021458,39.26053463548626,0.3950004577636719,2.065477546821505,0.3055000305175781,-2.501785386095861,3.1127854471310172,-1.0981426777891414,1.7091427388242977,1.0735899682617216,45.5026924908972,-17.284597718592167,1.4036427083067191,1,0.39999961853027344,-1.2625007629394531,-3.1662497520446777,-3.7375001907348633,2.075000762939453,0,0.08110800458493461,-4.448264975928239,24.834999084472656,1.836382804588798,24.97500038146973,-2.692328007394692,24.92499923706055,0.08110800458493461
6318,2005-01-11,24.84499931335449,25.145000457763672,24.75,24.979999542236328,1969600.0,-0.00976487994194497,-1.4307806071845675,-0.5000000000000132,38.28995359970944,73.02061971645745,0.6711664936170365,-0.13897067412315067,-2.0356488050337553,-3.159059252577766,41.98532842341097,0.3950004577636719,1.8520571901693934,-0.08275079727173207,-2.5605286499581688,2.3950270554147046,-1.3216397236149504,1.1561381290714863,1.258447196557622,25.874045658981647,-31.620170624335426,1.2388889263432175,1,0.620000839233402,-1.0174999237060511,-2.9212489128112757,-3.4924993515014613,2.105001449584961,1,0.0917689977725209,-1.9259243560943218,25.09000015258789,-4.448264975928239,24.834999084472656,1.836382804588798,24.97500038146973,0.0917689977725209
6319,2005-01-12,25.084999084472656,25.145000457763672,24.82999992370605,24.95000076293945,2892800.0,0.009659882380804286,1.4705820754858387,-0.9999858715155625,41.13476280593633,66.5866433507143,0.2873753847823437,-0.15455642483851406,-2.206511053357314,-3.3613156003629996,44.469077002909934,0.31500053405762074,1.655179491092813,0.009749031066895952,-2.0904875641211724,2.1099856262549643,-1.04036926652714,1.059867328660932,0.9607095589394561,76.57639700323047,23.05895189816303,1.0501182975940346,1,0.3250007629394531,-1.2574996948242188,-3.1612486839294434,-3.732499122619629,1.4900016784667933,2,0.0813235395647307,-1.4307806071845675,24.84499931335449,-1.9259243560943218,25.09000015258789,-4.448264975928239,24.834999084472656,0.0813235395647307
6320,2005-01-13,25.29999923706055,25.559999465942386,25.09000015258789,25.104999542236328,1811200.0,0.008570865474776035,-3.1778000067817618,1.444460142982271,40.501789419353244,60.68566734767791,-0.06890749676207264,-0.1396529662948005,-2.3323309360941487,-3.53606073747849,46.84408637368545,0.4750003814697301,1.3897769287725872,0.07424926757812855,-1.5668104209103006,1.7153089560665578,-0.7462805766660843,0.8947791118223414,0.6902810545115621,67.90118514716042,19.24266785400495,0.8205298442442142,1,0.02750110626220348,-1.472499847412113,-3.3762488365173375,-3.947499275207523,0.4500007629394496,3,0.0691699625601776,1.4705820754858387,25.084999084472656,-1.4307806071845675,24.84499931335449,-1.9259243560943218,25.09000015258789,0.0691699625601776
6321,2005-01-14,25.40500068664551,25.59000015258789,25.145000457763672,25.29999923706055,1695400.0,0.004150255049460538,-1.1445819679288536,0.5384698149379769,42.73357554638198,55.95175904360737,-0.27843796140491506,-0.04203690171687313,-2.364597213341785,-3.5998677692147787,48.31567635283901,0.44499969482421875,1.0862026640437747,0.04925069808960458,-1.1318475476384258,1.230348943817635,-0.5412984247744106,0.6397998209536198,0.5320683871602014,77.97625805514096,31.28933870610321,0.5905491228640153,1,-0.2725009918212926,-1.5775012969970739,-3.511250495910648,-4.052500724792484,0.6749992370605398,4,0.06927770837680014,-3.1778000067817618,25.29999923706055,1.4705820754858387,25.084999084472656,-1.4307806071845675,24.84499931335449,0.06927770837680014
6322,2005-01-18,25.78000068664551,25.790000915527344,25.30500030517578,25.30500030517578,1493000.0,0.014760873444775058,-1.0421061930556503,4.523750703892788,45.46953683878448,51.979618875622585,-0.676796202106047,-0.261506954404755,-2.6806700180983505,-3.931713200906323,47.74426332627467,0.4850006103515625,0.7867205934628956,0.3170006752014203,-0.555403701704801,1.1894050521076416,-0.11920151325169215,0.7532028636545327,0.10598561810445872,99.03844037706816,55.75054365889372,0.4362021884531108,1,-0.5550003051757848,-1.9200010299682653,-3.8462505340576207,-4.427500724792484,0.7199993133544886,1,0.040923133038303305,-1.1445819679288536,25.40500068664551,-3.1778000067817618,25.29999923706055,1.4705820754858387,25.084999084472656,0.040923133038303305
6323,2005-01-19,25.489999771118164,25.81999969482422,25.489999771118164,25.78000068664551,1723000.0,-0.011249065469481234,-1.2758543579490147,-0.6105277529041898,38.93252192847194,47.92658444053728,-0.3919573555186453,0.047466877007984465,-2.3308341503320875,-3.6005244674568004,46.34098032197047,0.3299999237060547,0.5029664605897288,0.016499805450440164,-0.8516755210562366,0.8846751319571169,-0.4175878578028964,0.45058746870377675,0.34694707533829217,66.66666666666679,27.825789398025194,0.4340876632533378,1,-0.25,-1.552499771118164,-3.635000228881836,-4.137499809265137,1.6800003051757812,2,0.06571208942524454,-1.0421061930556503,25.78000068664551,-1.1445819679288536,25.40500068664551,-3.1778000067817618,25.29999923706055,0.06571208942524454
6324,2005-01-20,25.26499938964844,25.5,25.21999931335449,25.45000076293945,2126200.0,-0.008827006021579598,-1.0363573311138587,0.6379337560179624,36.795266165022085,43.9052482046636,-0.12701277862865368,0.2697585025329836,-2.054149669022774,-3.3375417313182147,44.61358774465934,0.28000068664551137,0.281218087523488,-0.19800052642822052,-1.0711647789586216,0.6751637261021806,-0.6345826526934211,0.23858159983698002,0.5550003051757777,23.972513260001012,-9.205466789121761,0.4365821262652009,1,0.020000457763668322,-1.1424999237060582,-3.433749675750736,-3.9124994277954137,2.0100002288818324,3,0.06669310959814978,-1.2758543579490147,25.489999771118164,-1.0421061930556503,25.78000068664551,-1.1445819679288536,25.40500068664551,0.06669310959814978
6325,2005-01-21,25.145000457763672,25.399999618530273,25.05500030517578,25.26499938964844,1355400.0,-0.004749611509348939,-1.300001271568989,0.648638060086235,38.50934509963507,40.974250911997125,0.021944304283710636,0.3742939395254936,-1.878604457017456,-3.1804314761019796,42.542369972052576,0.3449993133544922,0.08582050876496439,-0.29599952697753906,-1.1783450882764406,0.5863460343213625,-0.7371723076269916,0.14517325367191347,0.6749992370605469,11.764735214919716,-20.933636522621796,0.4411727806494515,1,0.1399993896484375,-0.9675006866455078,-3.2737507820129395,-3.7925004959106445,1.840000152587887,4,0.05687016421327029,-1.0363573311138587,25.26499938964844,-1.2758543579490147,25.489999771118164,-1.0421061930556503,25.78000068664551,0.05687016421327029
6326,2005-01-24,25.3799991607666,25.59000015258789,25.07999992370605,25.10000038146973,1739800.0,0.009345742641669874,-2.187504470352573,-2.333343929808847,48.44004860754414,41.20075555675986,-0.14261347442565508,0.10946612623646601,-2.0562764125598108,-3.3828826193500277,40.35948067348364,0.5100002288818395,-0.05462333396511809,-0.03850078582763672,-0.9018248561038753,0.8248232844486019,-0.47016282096575424,0.3931612493104808,0.3936005401611311,42.4835444300389,6.156778659929387,0.4316620351381187,1,-0.09499931335449219,-1.159998893737793,-3.4649996757507324,-4.027499198913574,1.8650016784667969,0,0.014578441744212522,-1.300001271568989,25.145000457763672,-1.0363573311138587,25.26499938964844,-1.2758543579490147,25.489999771118164,0.014578441744212522
6327,2005-01-25,25.29999923706055,25.60000038146973,25.295000076293945,25.375,1876400.0,-0.003152085356634582,-6.176555066870203,-0.267861035422334,50.68726686640262,42.57823480861465,-0.03318197573054604,0.1561220469835014,-1.9251450029641468,-3.2693522067499536,37.90420992223931,0.3050003051757848,-0.1753212797777337,-0.09225063323974325,-0.9352188618192834,0.7507175953397969,-0.5137347475295115,0.32923348105002503,0.4290564697265573,32.02602971975712,-8.415012970187362,0.4214841142897699,1,0.02500057220458629,-0.6874990463256871,-3.2199993133544957,-3.8574991226196325,1.9150009155273402,1,0.03083006759553264,-2.187504470352573,25.3799991607666,-1.300001271568989,25.145000457763672,-1.0363573311138587,25.26499938964844,0.03083006759553264
6328,2005-01-26,25.875,25.94499969482422,25.295000076293945,25.29999923706055,2007200.0,0.022727303568340185,-1.2222243958422996,-7.666598850516566,65.07935162366552,45.238744677251226,-0.4992093912658362,-0.4564581614434253,-2.4441799182549033,-3.807617466234582,35.75028290566606,0.6499996185302734,-0.21182706444637134,0.4917501449584947,-0.32485616444882837,1.3083564543658177,0.08344699025483138,0.900053299662158,-1.2150001525878906,92.13486035626725,44.91877020604072,0.40830315470366163,1,-0.375,-0.38500022888183594,-2.9325008392333984,-3.5700006484985316,2.1700000762939453,2,0.024154589371980784,-6.176555066870203,25.29999923706055,-2.187504470352573,25.3799991607666,-1.300001271568989,25.145000457763672,0.024154589371980784
6329,2005-01-27,25.97500038146973,26.19499969482422,25.70000076293945,25.774999618530273,2213800.0,0.0038647490423084907,-1.8285776566757121,0.3478269522931359,65.62497764829011,48.03021003602199,-0.5137085048377834,-0.6047934895017981,-2.4834806756869234,-3.8681715351729835,33.449352069630415,0.4949989318847692,-0.17536864562949006,0.6027504920959501,-0.17270574100683334,1.3782067251987336,0.21502237554456016,0.99047860864734,-1.28930053710938,80.70180428584844,28.923286164537686,0.3877281165513913,1,-0.3500003814697301,-0.48500061035156605,-2.4575004577636754,-3.095000267028812,1.8500003814697195,3,0.04600576235897624,-1.2222243958422996,25.875,-6.176555066870203,25.29999923706055,-2.187504470352573,25.3799991607666,0.04600576235897624
6330,2005-01-28,26.10000038146973,26.170000076293945,25.770000457763672,25.95000076293945,1681200.0,0.004812319467343507,1.7586274935380122,0.74999523164663,69.85871262184412,51.04411415551778,-0.5736162699788174,-0.7737982849642009,-2.541692079014151,-3.94884559728861,31.0240760720976,0.39999961853027344,-0.0834829945555029,0.7305005073547406,-0.033574367918507875,1.494575382627989,0.3484630697181146,1.1125379449913666,-1.3539285430908237,91.47988046139064,33.371911239481776,0.3820374376366243,1,-0.4750003814697301,-0.610000610351566,-2.5825004577636754,-3.220000267028812,1.5499992370605433,4,0.045019127198739906,-1.8285776566757121,25.97500038146973,-1.2222243958422996,25.875,-6.176555066870203,25.29999923706055,0.045019127198739906
6331,2005-01-31,26.375,26.40999984741211,26.0049991607666,26.10000038146973,1287600.0,0.010536383697737906,1.3478347403512845,1.833335452614871,70.04678803863966,53.77491984439058,-0.7784096962854932,-1.064798931175261,-2.7338860363748196,-4.173957401137152,29.136844569272935,0.4050006866455078,-0.002354896591317157,0.9810001373291009,0.12182251707166003,1.8401777575865417,0.5514113272003804,1.4105889474578213,-1.5709710473632796,96.8609995877389,35.62356636192629,0.42958881012872074,1,-0.6424999237060547,-0.8400001525878906,-2.841249942779541,-3.494999885559082,0.7250003814697301,0,0.023127985226599312,1.7586274935380122,26.10000038146973,-1.8285776566757121,25.97500038146973,-1.2222243958422996,25.875,0.023127985226599312
6332,2005-02-01,26.79999923706055,26.834999084472656,26.295000076293945,26.375,2465800.0,0.016113715149215224,1.1818188824068865,1.54545391492523,78.87739721589105,58.213239320770484,-1.1661382940666307,-1.4603139777483705,-3.0707233570040806,-4.545532154968978,28.511228032856124,0.5399990081787109,0.08296085088839789,1.3397494316101124,0.27462019029554696,2.404878672924678,0.8071848109528297,1.8723140522673951,-1.8996120307373054,97.72728117185618,30.694043818923262,0.5325646206572826,2,-0.8549995422363317,-1.0524997711181676,-3.139999389648441,-3.832499504089359,0.7300014495849609,1,0.016604537867205504,1.3478347403512845,26.375,1.7586274935380122,26.10000038146973,-1.8285776566757121,25.97500038146973,0.016604537867205504
6333,2005-02-02,26.71500015258789,26.864999771118164,26.584999084472656,26.71999931335449,1767400.0,-0.003171607719865799,-1.1132023866932494,-0.011762752331448939,75.23221825267939,62.484011774954624,-0.9935851568024283,-1.3288518501271547,-2.8902847363383195,-4.407778999802481,28.263796002025575,0.2800006866455078,0.15938270373664665,1.1820003509521477,-0.01600885120626927,2.3800095531105647,0.5829957498729392,1.7810049520313562,-1.6598439960126932,87.12448530194258,20.418578798990126,0.5990046010792092,2,-0.755000114440918,-0.9525003433227539,-2.825000762939453,-3.6100006103515625,0.4599990844726598,2,0.018716077003337217,1.1818188824068865,26.79999923706055,1.3478347403512845,26.375,1.7586274935380122,26.10000038146973,0.018716077003337217
6334,2005-02-03,26.86000061035156,26.86000061035156,26.38999938964844,26.524999618530273,1516400.0,0.005427679466047941,1.8059691295114526,-67.01144601301905,74.68356722498856,66.5033697888828,-0.9929619486005912,-1.3928670451384697,-2.9518283948421207,-4.499045819166252,28.58965178041831,0.4700012207031179,0.208081449375765,1.2302507400512646,-0.06925351151577175,2.529754991618301,0.5804986142677464,1.8800028658347827,-1.6238600923220652,99.5434553514659,31.62601259048182,0.6497521257835187,2,-0.8875007629394496,-1.0975008010864222,-2.942501068115231,-3.755001068115231,0.7049999237060547,3,0.04411762617331072,-1.1132023866932494,26.71500015258789,1.1818188824068865,26.79999923706055,1.3478347403512845,26.375,0.04411762617331072
6335,2005-02-04,27.10000038146973,27.20000076293945,26.92499923706055,26.959999084472656,1752600.0,0.008935210933155302,-1.619049781564221,0.4179130820954733,75.72079873669192,69.534564247677,-1.0353606645890636,-1.5447021656241908,-3.1066021052483634,-4.681534631965395,29.56852853440064,0.3400001525878906,0.31789789257714673,1.3640005111694364,-0.05233553999726581,2.7803365623361387,0.6558324855860853,2.0721685367527876,-1.7009739381313693,91.63177846055682,23.954533043940543,0.7081680255833507,2,-0.8524999618530309,-1.1700000762939489,-3.076250553131107,-3.9100008010864293,0.1999988555908203,4,0.026752781227466604,1.8059691295114526,26.86000061035156,-1.1132023866932494,26.71500015258789,1.1818188824068865,26.79999923706055,0.026752781227466604
6336,2005-02-07,27.1200008392334,27.29999923706055,26.95000076293945,27.0,1755200.0,0.0007380242613332921,-2.1818142410028836,0.8571409108867509,72.78912888622457,71.99032669432387,-0.8745542774411348,-1.459571754869728,-3.0398704676242723,-4.643084439176011,30.452431818034547,0.34999847412110086,0.4680956390396389,1.269750881195069,-0.20788105871108442,2.7473828211012226,0.5309349112419923,2.008566851148146,-1.504857477542906,82.08969670284593,17.620196174329664,0.7388159699530772,2,-0.8225011825561523,-1.1400012969970703,-2.900001049041748,-3.9300012588500977,-0.21000099182128906,0,0.019542727245426494,-1.619049781564221,27.10000038146973,1.8059691295114526,26.86000061035156,-1.1132023866932494,26.71500015258789,0.019542727245426494
6337,2005-02-08,27.125,27.25,26.97500038146973,27.0,1933000.0,0.00018433483082236357,-2.142866485013711,1.0416593817054756,80.79100103952419,73.73606551830818,-0.6631947991699008,-1.3747827050022394,-2.9567747635365045,-4.594279634824982,31.35765002634502,0.2749996185302699,0.6327137431829541,1.1730000495910637,-0.36330299038522185,2.7093030895673493,0.4048485296029227,1.9411515695792048,-1.273976815757699,80.76931138414807,15.892928355516759,0.7681515199881419,2,-0.625,-1.1450004577636719,-2.4175004959106445,-3.935000419616699,-0.045000076293948865,1,-0.0009216449227749113,-2.1818142410028836,27.1200008392334,-1.619049781564221,27.10000038146973,1.8059691295114526,26.86000061035156,-0.0009216449227749113
6338,2005-02-09,27.125,27.32500076293945,27.04999923706055,27.125,2291200.0,0.0,-2.6666497126291415,0.0,88.27167277071426,76.2523649763553,-0.5221446108388861,-1.2598034916002732,-2.8560638993526304,-4.540089116368655,32.501616197360725,0.27500152587889914,0.7542105039648028,1.059000015258789,-0.46978601464847003,2.587786045166048,0.2946070003051595,1.8233930302124186,-1.0711201683631444,78.60957548805636,8.205559278643577,0.7643930149536299,2,-0.5774993896484375,-1.1324996948242188,-2.4125003814697266,-3.935000419616699,0.020000457763671875,2,0.014930900890157028,-2.142866485013711,27.125,-2.1818142410028836,27.1200008392334,-1.619049781564221,27.10000038146973,0.014930900890157028
6339,2005-02-10,27.125,27.25,26.97500038146973,27.25,1074800.0,0.0,3.399993896484318,-100.0,92.85717824398235,78.80775004548177,-0.38203746044115405,-1.1585342314302878,-2.749569241768498,-4.485268622722536,33.61992126862222,0.2749996185302699,0.8873707948753271,0.9569999694824212,-0.568411107061987,2.4824110460268294,0.19429443121021706,1.7197055077546253,-0.8677408193547294,50.0,-26.67221379269779,0.7627055382722036,2,-0.46000003814697266,-1.1324996948242188,-2.3187503814697266,-3.935000419616699,0.014999389648441053,3,0.0018432898455502666,-2.6666497126291415,27.125,-2.142866485013711,27.125,-2.1818142410028836,27.1200008392334,0.0018432898455502666
6340,2005-02-11,27.04999923706055,27.309999465942386,26.875,27.125,1784400.0,-0.0027650050853252894,-1.0470599851002313,0.6000061035155966,88.83721796740488,80.89557559312235,-0.17668851487321646,-0.9968127733309338,-2.559173716385093,-4.35804135993671,34.096858630412264,0.43499946594238637,0.9307536538919656,0.794499206542973,-0.7220097516974242,2.3110081647833702,0.03624472742277263,1.5527536856631734,-0.6219014032482129,38.88865341414936,-40.36875093290841,0.7582544791201987,2,-0.2399988174438512,-1.0574989318847692,-2.332499504089359,-3.8599996566772496,-0.7950000762939489,4,0.01903886549066791,3.399993896484318,27.125,-2.6666497126291415,27.125,-2.142866485013711,27.125,0.01903886549066791
6341,2005-02-14,27.165000915527344,27.334999084472656,27.03000068664551,27.1200008392334,2152800.0,0.004251448492066157,-1.7110922731319151,-0.5999949137887473,92.67735712352801,82.42890447174868,-0.18756863556358638,-1.0257919274586094,-2.5515189218338143,-4.421613489255883,34.57248944310567,0.3049983978271449,0.9742781142891452,0.8215008735656752,-0.6914613608142446,2.334463107945595,0.06501975637571533,1.5779819907556352,-0.5933986130546671,63.043802763173176,-21.271487249627626,0.7564811171899601,2,-0.3025016784667969,-1.1225013732910156,-2.506251335144043,-3.975001335144043,-1.0650005340576136,0,0.004969568083321496,-1.0470599851002313,27.04999923706055,3.399993896484318,27.125,-2.6666497126291415,27.125,0.004969568083321496
6342,2005-02-15,26.834999084472656,27.165000915527344,26.78499984741211,27.165000915527344,1867000.0,-0.012148051534430881,1.303023997780552,-7.333361590302208,74.74221330816422,82.37445947791366,0.1653034555098536,-0.6458108018597031,-2.1004887436929707,-4.039742712213204,34.52144773154057,0.3800010681152344,0.9910281357643669,0.4387491226196296,-1.0650284811090565,1.9425267263483157,-0.3131396792447134,1.1906379244839727,-0.12598536123998372,9.09078298503943,-71.16879683267865,0.7518888018643437,2,0.027500152587890625,-0.7924995422363281,-2.1762495040893555,-3.3249988555908203,-0.32499885559081676,1,0.0027948859883826227,-1.7110922731319151,27.165000915527344,-1.0470599851002313,27.04999923706055,3.399993896484318,27.125,0.0027948859883826227
6343,2005-02-16,27.165000915527344,27.20000076293945,26.79999923706055,26.834999084472656,1611800.0,0.012297441487360894,1.0,-1.0,77.41931797905784,82.67843178392135,-0.10521768113375174,-0.8894965973804005,-2.3142542958589907,-4.314472018096154,34.4492547629079,0.40000152587889914,0.9991972398235696,0.6850008964538574,-0.7926078271896735,2.1626096200973883,-0.053803465367906256,1.423805258275621,0.1699981689453125,69.09119913440931,-10.653398735096374,0.738804361821765,2,-0.10500144958496094,-1.1225013732910156,-2.506251335144043,-3.527501106262207,-0.4000015258789027,2,-0.0031290627261751913,1.303023997780552,26.834999084472656,-1.7110922731319151,27.165000915527344,-1.0470599851002313,27.04999923706055,-0.0031290627261751913
6344,2005-02-17,26.95000076293945,27.229999542236328,26.92499923706055,27.114999771118164,1252000.0,-0.007914601337819294,-1.8371849578170103,-0.4999942201877391,68.80528452780109,81.91004131626681,0.1384511840892948,-0.5710667393805551,-1.967806681337489,-4.046964164531669,35.10356938648452,0.3050003051757777,0.9305489748913054,0.38575067520141104,-0.98871714557961,1.760218495982432,-0.3014832351890995,1.0729845855919216,0.3742983245849629,30.00020807468429,-46.266386492071376,0.6872339103905102,2,0.10999870300293324,-0.8675012588500941,-2.3037509918212855,-3.312500953674313,-0.6350002288818359,3,0.007235609992723102,1.0,27.165000915527344,1.303023997780552,26.834999084472656,-1.7110922731319151,27.165000915527344,0.007235609992723102
6345,2005-02-18,26.57500076293945,27.104999542236328,26.5049991607666,27.104999542236328,2147600.0,-0.013914656377883472,1.2641575977428456,3.2121331221750364,54.237296354546274,79.84872659052478,0.4818165020377414,-0.08795100314924653,-1.460266334985267,-3.6234990679274723,35.743421078926026,0.6000003814697266,0.8780975510363795,-0.06074934005737731,-1.2622501143451181,1.1407514342303635,-0.6614997272012495,0.5400010470864949,0.7388123275756868,8.433928747882529,-62.53312671759973,0.6007503871438706,2,0.34499835968017933,-0.3800010681152308,-1.9562511444091761,-2.937500953674313,0.125,4,0.02126053096852276,-1.8371849578170103,26.95000076293945,1.0,27.165000915527344,1.303023997780552,26.834999084472656,0.02126053096852276
6346,2005-02-22,25.75,26.57999992370605,25.75,26.57500076293945,2085800.0,-0.031044242304969827,-1.0121191664084919,1.556608798295601,30.978315704217778,74.31398377549074,1.2203819729651038,0.8075964516840024,-0.5131253028123268,-2.754338520340468,35.87954488842075,0.8299999237060511,0.796152085389366,-0.9042501449584961,-2.033564544370048,0.22506425445305567,-1.4689073446642702,-0.339592945252722,1.5314605333251947,0.0,-64.79032141610263,0.5646571997057758,2,0.7924995422363281,0.44499969482421875,-1.1725001335144043,-2.1125001907348633,1.4449996948242188,1,0.019611617893848576,1.2641575977428456,26.57500076293945,-1.8371849578170103,26.95000076293945,1.0,27.165000915527344,0.019611617893848576
6347,2005-02-23,26.07999992370605,26.420000076293945,25.95000076293945,25.95000076293945,2167000.0,0.012815531017710713,-6.230805346479507,-0.15757459460209344,39.4342962724588,68.88760860901792,0.8119447502804782,0.5681581681497327,-0.7155991598568683,-3.03932827525065,36.0070645472779,0.6700000762939453,0.6896055109118606,-0.6132502555847203,-1.5890915985907874,0.3625910874213467,-1.1011709270877539,-0.12532958408168682,1.1095729776196315,22.2972990388504,-38.029260785978224,0.48792067150303364,2,0.462499618530277,0.11499977111816762,-1.600000381469723,-2.4425001144409144,1.1350002288818395,2,0.00076688872017594,-1.0121191664084919,25.75,1.2641575977428456,26.57500076293945,-1.8371849578170103,26.95000076293945,0.00076688872017594
6348,2005-02-24,26.5,26.59499931335449,26.190000534057614,26.190000534057614,1253400.0,0.016104297451020377,-1.6128998517187103,2.384626670774856,44.512196540262465,63.51594397527126,0.32851153530980426,0.20804909287789997,-1.013297414260549,-3.4136543722014743,35.47013431807861,0.5149993896484375,0.607151007720443,-0.22450017929077148,-1.1273082054899604,0.6783078469084174,-0.6759041923903659,0.22690383380882295,0.6031985272461426,50.67569134965577,-4.496447825413746,0.4514040130995942,2,0.042499542236328125,-0.30500030517578125,-1.9574999809265137,-2.739999771118164,0.5400009155273438,3,0.0003773671276166013,-6.230805346479507,26.07999992370605,-1.0121191664084919,25.75,1.2641575977428456,26.57500076293945,0.0003773671276166013
6349,2005-02-25,27.170000076293945,27.315000534057614,26.45000076293945,26.45000076293945,1463800.0,0.025283021746941303,-1.40277943346391,2.322582431442989,50.943390406310755,59.30551869070525,-0.3737363668937732,-0.3877125297542712,-1.5556855105181313,-4.034259430247165,34.94184378403645,0.8649997711181641,0.5170405302083623,0.3857499122619643,-0.4648678292796511,1.2363676538035797,-0.03955895850884161,0.8110587830327702,-1.4200000762939453,90.7347981928337,38.51498862414963,0.4253088707708069,2,-0.6275005340576172,-0.9750003814697266,-2.5812501907348633,-3.342500686645508,-0.04000091552734375,4,-0.014906171715430738,-1.6128998517187103,26.5,-6.230805346479507,26.07999992370605,-1.0121191664084919,25.75,-0.014906171715430738
6350,2005-02-28,27.274999618530273,27.479999542236328,27.020000457763672,27.149999618530273,1561200.0,0.003864539637154385,-1.3896160515234084,0.17361127667972587,52.04214153460161,54.79049473638009,-0.4955785602801548,-0.4217963230965367,-1.534218786183633,-4.09018896485976,34.479604091532686,0.45999908447265625,0.4106572629481562,0.4319994926452644,-0.3811129391959014,1.2451119244864302,0.025443276724683273,0.8385557085658455,-1.4936996078491198,88.15029029192365,38.06849014198734,0.4065562159205828,2,-0.6599998474121094,-1.0074996948242188,-2.5712499618530273,-3.447500228881836,-0.24499893188476207,0,-0.035197033836819935,-1.40277943346391,27.170000076293945,-1.6128998517187103,26.5,-6.230805346479507,26.07999992370605,-0.035197033836819935
6351,2005-03-01,26.98500061035156,27.565000534057614,26.959999084472656,27.274999618530273,4173000.0,-0.010632411081013982,-2.5588104948417545,-2.319992065429716,48.284323579377805,51.85072921095938,-0.26127342726814007,-0.08828062576704454,-1.1351183744790383,-3.753106486442551,33.714150009932176,0.6050014495849574,0.2839323865019274,0.11150045394897035,-0.6729545912087254,0.895955499106666,-0.28072706862987573,0.5037279765278164,-1.1357526184081976,64.08668694086037,17.147771491420627,0.3922275225788471,3,-0.32750034332275035,-0.6625003814697266,-2.2537508010864222,-3.1575012207031214,0.2950000762939524,1,-0.010561417119360095,-1.3896160515234084,27.274999618530273,-1.40277943346391,27.170000076293945,-1.6128998517187103,26.5,-0.010561417119360095
6352,2005-03-02,27.2450008392334,27.38999938964844,26.795000076293945,26.899999618530273,1949000.0,0.009634990661519627,-1.1441404907553911,-1.1896634504712338,51.38249627650013,48.9577490217863,-0.510704806046995,-0.3301605920103228,-1.3075040119144496,-3.9606004163379644,32.25375215334493,0.5949993133544957,0.18254955184249866,0.3492506027221687,-0.45150104558955917,1.1500022510338965,-0.05112522143369347,0.7496264268780308,-1.2928076947631837,76.72729492187526,32.39848882892977,0.40037582415586315,3,-0.5875005722045898,-0.8150005340576172,-2.4925007820129395,-3.417501449584961,-0.3050003051757848,2,-0.001835241066947435,-2.5588104948417545,26.98500061035156,-1.3896160515234084,27.274999618530273,-1.40277943346391,27.170000076293945,-0.001835241066947435
6353,2005-03-03,27.21500015258789,27.290000915527344,26.92499923706055,27.26000022888184,3957600.0,-0.0011011446401685276,5.952316942471459,-0.1304345422379581,51.02974848350735,46.982689461309214,-0.5284366245727732,-0.27487343671640474,-1.24146231630899,-3.87462120933467,30.680334635647622,0.3650016784667933,0.054035626706323114,0.29424991607665874,-0.5139273868878078,1.1024272190411253,-0.10983873540557454,0.698338567558892,-1.1660385647424327,68.60982481469665,23.965729045460265,0.4040886514822341,3,-0.557499885559082,-0.7849998474121094,-2.2462501525878906,-3.387500762939453,0.27499961853027344,3,0.0,-1.1441404907553911,27.2450008392334,-2.5588104948417545,26.98500061035156,-1.3896160515234084,27.274999618530273,0.0
6354,2005-03-04,28.045000076293945,28.114999771118164,27.399999618530273,27.399999618530273,4894600.0,0.030497884220189064,-1.2170531632393558,-14.333319204847765,59.7073144226285,47.59046924665168,-1.3262451828643478,-1.066209399563018,-2.031319856671132,-4.643806776846432,30.052777229167106,0.8999996185302734,0.023573010774775582,1.0649998664855964,0.11437667749888192,2.015623055472311,0.5896882719922374,1.5403114609789554,-1.9050761516757575,94.69699159032454,47.28731152654724,0.47531159449335797,3,-1.1125001907348633,-1.1374998092651367,-2.5500001907348633,-4.217500686645508,0.010000228881835938,4,-0.03583523473106043,5.952316942471459,27.21500015258789,-1.1441404907553911,27.2450008392334,-2.5588104948417545,26.98500061035156,-0.03583523473106043
6355,2005-03-07,27.82500076293945,27.920000076293945,27.70000076293945,27.709999084472656,2163200.0,-0.007844511062792159,-2.2592896097656276,0.17829704937811056,56.30974592527862,50.40507260454733,-1.0172626303702685,-0.8317544488729389,-1.7764530517381552,-4.365491211665496,28.972186904223275,0.34499931335449574,-0.05194488529006236,0.8087505340576122,-0.21371766040569895,1.8312187285209234,0.2975164368259584,1.319984631289266,-1.527070770601263,78.03037308903825,31.25170207204897,0.5112340972316555,3,-0.792500495910641,-0.8925008773803675,-2.2675008773803675,-3.997501373291012,-0.11500167846679332,0,-0.024977595080555415,-1.2170531632393558,28.045000076293945,5.952316942471459,27.21500015258789,-1.1441404907553911,27.2450008392334,-0.024977595080555415
6356,2005-03-08,27.649999618530273,27.795000076293945,27.42499923706055,27.774999618530273,2207200.0,-0.00628934913246304,3.484833772599023,-1.0869406574452187,58.02955768702435,52.471212761721276,-0.6083812385019378,-0.6482472385646929,-1.5757973699186962,-4.126212516588058,27.479067420869065,0.40000152587889914,-0.09638846897270525,0.607249450683593,-0.45330402008449866,1.6678029214516847,0.07697271529954719,1.137526186067639,-1.2067040438896903,64.77270756870792,12.680387866668966,0.5302767353840454,3,-0.4974994659423828,-0.7174997329711914,-2.0924997329711914,-3.822500228881836,-0.21500015258788707,1,-0.02242310815329107,-2.2592896097656276,27.82500076293945,-1.2170531632393558,28.045000076293945,5.952316942471459,27.21500015258789,-0.02242310815329107
6357,2005-03-09,27.10000038146973,27.45000076293945,27.059999465942386,27.45000076293945,2028800.0,-0.0198914735858422,1.2285764110277375,2.8000030517577557,49.386208374683264,53.012769632212475,0.11345147070932171,-0.10563278806543153,-1.0058445310983757,-3.5145612420002728,25.618906033515636,0.5900001525878871,-0.08456314435300527,0.05850019454956268,-1.001703977319032,1.1187043664181573,-0.47160189138473285,0.5886022804838582,-0.5229684711109392,14.705971921917394,-33.780536752687595,0.5301020859342969,3,0.18249988555907848,-0.16750049591064808,-1.4662504196167028,-3.2275009155273473,-0.25,2,0.006642077588266737,3.484833772599023,27.649999618530273,-2.2592896097656276,27.82500076293945,-1.2170531632393558,28.045000076293945,0.006642077588266737
6358,2005-03-10,27.53000068664551,27.649999618530273,26.95000076293945,27.10000038146973,2392200.0,0.01586716970933355,1.089554533239232,-1.228570961466175,55.26315698378622,53.492743696376415,-0.1733029422267478,-0.5309582530138464,-1.4178979004515178,-3.8778671039428936,23.67871063073946,0.6999988555908239,0.08669142034483457,0.46825046539306925,-0.6139126170112448,1.5504135477973833,-0.07283107580908776,1.0093320065952263,-0.8299313474259691,49.785443561260784,-0.9965188814988224,0.5410815412021562,3,-0.07500076293945668,-0.5975008010864293,-1.6837511062622106,-3.445001602172855,-0.6599998474121129,3,-0.021431171008800542,1.2285764110277375,27.10000038146973,3.484833772599023,27.649999618530273,-2.2592896097656276,27.82500076293945,-0.021431171008800542
6359,2005-03-11,27.17499923706055,27.649999618530273,27.17499923706055,27.524999618530273,1174000.0,-0.01289507594372008,-1.7142849357769516,-0.813953797838923,55.46446530676348,53.8730018932833,0.20392735260304207,-0.1813150427730008,-1.0532179252429117,-3.455003690716193,21.884317733699277,0.475000381469723,0.2137105114947886,0.11074905395508239,-0.9722599375271415,1.1937580454373062,-0.43075544178602954,0.6522535496961943,-0.36173546328911854,23.195735401399503,-31.582128449090646,0.5415044957411114,3,0.28000068664550426,-0.2424993515014684,-1.3137493133544957,-3.0749998092651403,0.020000457763668322,4,0.011591556316514096,1.089554533239232,27.53000068664551,1.2285764110277375,27.10000038146973,3.484833772599023,27.649999618530273,0.011591556316514096
6360,2005-03-14,27.565000534057614,27.59000015258789,27.15999984741211,27.20000076293945,1369600.0,0.014351474073463377,1.0722955799961957,-1.042855352286919,67.95251968001833,56.05835701557669,-0.15713575280701875,-0.5594381696161967,-1.427519812369379,-3.771312145854459,20.315308793388862,0.43000030517578125,0.3130603781839447,0.47500028610228995,-0.6308313149510525,1.5808318871556324,-0.0779155144243795,1.0279160866289594,-0.6475978804984415,72.7810971439403,10.616738061396035,0.5529158005266708,3,-0.11000061035155895,-0.6325006484985316,-1.6975007057189906,-3.4650011062622035,-0.3350009918212855,0,0.017776156779418573,-1.7142849357769516,27.17499923706055,1.089554533239232,27.53000068664551,1.2285764110277375,27.10000038146973,0.017776156779418573
6361,2005-03-15,27.29999923706055,27.8799991607666,27.29999923706055,27.690000534057614,1275200.0,-0.00961368735217849,-1.9743486915143191,-1.068497374127956,62.22443323309894,57.26301667742101,0.1757265942329731,-0.2991417260323246,-1.1408705024493067,-3.433410832327411,18.793771559951956,0.5799999237060511,0.3353842509663103,0.20324907302856943,-0.9061523791463415,1.3126505252034804,-0.3514516530588878,0.7579497991160267,-0.2867888140966599,37.634309364278174,-28.35133602559204,0.5547007260874556,3,0.22000026702880504,-0.3674993515014684,-1.2112488746643102,-3.0324993133544957,0.2700004577636683,1,0.015018309848723987,1.0722955799961957,27.565000534057614,-1.7142849357769516,27.17499923706055,1.089554533239232,27.53000068664551,0.015018309848723987
6362,2005-03-16,26.90999984741211,27.54999923706055,26.79999923706055,27.35000038146973,1527800.0,-0.014285692327749455,-1.2727212301788235,1.1282027455948025,54.13306056212916,57.6078291306012,0.5735205570080808,0.10199391042889516,-0.7200910489969559,-2.968606249251174,17.61061362873092,0.75,0.33611108663081524,-0.19050035476684712,-1.2966787749716353,0.9156780654379411,-0.743589564869243,0.36258885533554874,1.2049999237060547,10.185242418729871,-55.35195289891624,0.5530892101023948,3,0.5474996566772461,0.022500038146972656,-0.7712502479553223,-2.592500686645508,0.5599994659423793,2,0.019509461966078945,-1.9743486915143191,27.29999923706055,1.0722955799961957,27.565000534057614,-1.7142849357769516,27.17499923706055,0.019509461966078945
6363,2005-03-17,27.07999992370605,27.29999923706055,26.95000076293945,27.0,983200.0,0.006317357014414382,-2.888906549681501,-0.18181778773835455,48.991030335376635,56.417130898684334,0.42729106358740765,-0.07873765800310295,-0.8497698695545814,-3.065725589765755,16.30177004109241,0.38999938964844105,0.3827729520818295,-0.01625022888184091,-1.1220382996846574,1.0895378419209756,-0.5691442642832492,0.5366438065195673,1.0086998367309619,25.925991335691045,-34.9192439084702,0.5528940354014081,3,0.27999973297119496,-0.1475000381469691,-0.8400001525878871,-2.7625007629394496,0.7649993896484375,3,-0.008493336147869734,-1.2727212301788235,26.90999984741211,-1.9743486915143191,27.29999923706055,1.0722955799961957,27.565000534057614,-0.008493336147869734
6364,2005-03-18,27.145000457763672,27.21999931335449,26.920000076293945,27.13999938964844,2288800.0,0.0024003151492153485,2.8709883835401984,0.06251341105782261,48.52942255286739,55.55265052397198,0.24719512106680597,-0.13531808956662772,-0.8620627635021023,-3.060559625524199,14.844355485724305,0.2999992370605433,0.39806721622072416,0.03900032043457102,-1.064795135206861,1.142795776076003,-0.512897407386145,0.590898048255287,0.9179252922058119,31.944559729156254,-24.395589881921424,0.5518977278207164,3,0.19499874114990234,-0.21250057220458984,-0.875,-2.815000534057617,0.2999992370605469,4,-0.010130764925134539,-2.888906549681501,27.07999992370605,-1.2727212301788235,26.90999984741211,-1.9743486915143191,27.29999923706055,-0.010130764925134539
6365,2005-03-21,27.13999938964844,27.22500038146973,26.96999931335449,27.09499931335449,1101800.0,-0.00018423532992795089,1.3720802320733,8.998093058741604,51.87422679841738,54.86872486968232,0.1618282633962096,-0.09045617353626412,-0.8049373837134475,-2.992133522520138,14.633019651847706,0.2550010681152415,0.4188297095055802,0.0057493209838916925,-1.0693727409868075,1.0808713829545908,-0.5318117100014597,0.543310351969243,0.8976678300628649,31.481497833923004,-22.89235967417554,0.53756103098535,3,0.19999980926513317,-0.20749950408935902,-0.8112492561340368,-2.8099994659423864,0.7700004577636683,0,0.0020265403984038866,2.8709883835401984,27.145000457763672,-2.888906549681501,27.07999992370605,-1.2727212301788235,26.90999984741211,0.0020265403984038866
6366,2005-03-22,26.2549991607666,27.165000915527344,26.2549991607666,27.09000015258789,1357200.0,-0.03260870481888778,-1.179642332581816,-18.555546136563002,39.60083570616286,53.78146123984671,0.9254598641744458,0.8794046914611116,0.1274914180182165,-2.0463743699769132,15.16196158561095,0.9100017547607422,0.2948601300714486,-0.9045008659362779,-1.8597796158274065,0.05077788395485072,-1.3821402408818422,-0.4268614909907136,1.757914699291689,0.0,-49.41697361133791,0.4776393749455644,3,0.8125,0.6775007247924805,0.14625120162963867,-1.9249992370605469,2.0150012969970703,1,0.03713579937670275,1.3720802320733,27.13999938964844,2.8709883835401984,27.145000457763672,-2.888906549681501,27.07999992370605,0.03713579937670275
6367,2005-03-23,26.10000038146973,26.239999771118164,25.739999771118164,26.239999771118164,1882000.0,-0.005903591096985794,6.142888283378746,0.16766374054606786,38.587524583692705,51.92861319539188,1.032242558247031,1.0919642569766772,0.32087484092236807,-1.8328171815574272,16.006849094966718,0.5149993896484375,0.1928829682033637,-1.0604996681213343,-2.0110504339444546,-0.10994890229821408,-1.5357750510328927,-0.585224285209776,1.8425968906168926,23.07697010230012,-22.924447070589014,0.47527538291155985,3,0.7099990844726527,0.827499389648434,0.3524990081787074,-1.7650012969970739,2.9499988555908203,2,0.056321811949020084,-1.179642332581816,26.2549991607666,1.3720802320733,27.13999938964844,2.8709883835401984,27.145000457763672,0.056321811949020084
6368,2005-03-24,26.51000022888184,26.57999992370605,26.20000076293945,26.29999923706055,1180600.0,0.015708806184661972,1.1714214091477222,-1.5000136239782398,32.81076726181014,49.41153563484151,0.5166736241522614,0.719648782319652,-0.03728640291010876,-2.1823178673949535,17.056085589723295,0.479999542236321,0.09442328987405091,-0.6509998321533175,-1.6000971100067645,0.2980974457001295,-1.125548471080041,-0.17645119322659397,1.3004411931466748,51.85186136599512,11.5139817340024,0.47454863892672394,3,0.2999992370605433,0.4174995422363246,-0.05750083923340199,-2.1750011444091832,2.6299991607666016,3,0.036212715057873046,6.142888283378746,26.10000038146973,-1.179642332581816,26.2549991607666,1.3720802320733,27.13999938964844,0.036212715057873046
6369,2005-03-28,26.76499938964844,26.90999984741211,26.44499969482422,26.60000038146973,1054000.0,0.009618979953413431,1.0439570574007555,0.7857058518996194,38.22221694758358,46.108168664570975,0.22059809205238778,0.4561387463121811,-0.24415214154561937,-2.3777546262543723,16.839021558390847,0.4650001525878906,0.09277663774182798,-0.3757506370544412,-1.341181117213079,0.5896798431041965,-0.8584658771337601,0.10696460302487765,0.9212155333254515,69.02351496593754,32.07155341502185,0.48271524007931815,3,0.04500007629394176,0.162500381469723,-0.21374988555908558,-2.430000305175785,1.8850002288818324,0,0.040351203001474545,1.1714214091477222,26.51000022888184,6.142888283378746,26.10000038146973,-1.179642332581816,26.2549991607666,0.040351203001474545
6370,2005-03-29,26.315000534057614,26.84499931335449,26.20499992370605,26.76499938964844,1209200.0,-0.016812959680651773,1.098363116176564,-2.7272821852567275,36.02095646213498,43.196671245574976,0.5304166529074763,0.875412112683204,0.2428123590972575,-1.8622218265195016,16.47658922532817,0.6399993896484375,0.0032793157689035013,-0.7777495384216344,-1.808337047582313,0.25283797073904424,-1.2930432930019755,-0.2624557838412933,1.2544414798049353,40.35089832702211,6.632295539189499,0.5152937545803401,3,0.32999897003174183,0.6124992370605504,0.2562489509582555,-1.9800014495849574,2.7849998474121165,1,0.042941255475337226,1.0439570574007555,26.76499938964844,1.1714214091477222,26.51000022888184,6.142888283378746,26.10000038146973,0.042941255475337226
6371,2005-03-30,26.70000076293945,26.95499992370605,26.42499923706055,26.42499923706055,1699000.0,0.014630447314016193,-2.85452906089615,-0.6111160561015984,45.661611712851844,42.25539915121083,0.05739154678503766,0.49325509879183826,-0.10337136535938285,-2.1884441578317855,15.882896162973436,0.6399993896484375,-0.05830878316460186,-0.3784993171691937,-1.4231454415460973,0.6661468072077099,-0.9008223793576455,0.1438237450192581,0.7596747163584361,79.01241738748209,41.117150730406905,0.5223230621884526,3,-0.1800012588500941,0.2274990081787145,-0.14250135421752574,-2.3650016784667933,1.9499988555908239,2,0.045318316475562836,1.098363116176564,26.315000534057614,1.0439570574007555,26.76499938964844,1.1714214091477222,26.51000022888184,0.045318316475562836
6372,2005-03-31,27.19499969482422,27.30500030517578,26.82999992370605,26.899999618530273,1657600.0,0.018539285308629916,-1.1839124810908976,1.0727215980025246,46.417102568820546,41.96940717714905,-0.43910530923972857,-0.005988915294292241,-0.5650907701607508,-2.6309300431472806,15.52307180730838,0.6049995422363317,-0.2199359771629652,0.11899967193603445,-0.9242070135751312,1.1622063574472001,-0.4026036708195484,0.6406030146916173,0.1614952419828839,90.0451895094056,51.43756092428568,0.5216033427555832,3,-0.6724996566772461,-0.2674999237060547,-0.8262500762939453,-2.8600006103515625,1.4899997711181676,3,0.03952935374160149,-2.85452906089615,26.70000076293945,1.098363116176564,26.315000534057614,1.0439570574007555,26.76499938964844,0.03952935374160149
6373,2005-04-01,27.21500015258789,27.440000534057614,26.82500076293945,27.43000030517578,2400400.0,0.0007354461477517837,4.234027011233195,-0.7288138880806905,50.460840024435115,42.18400911843435,-0.4894086809571334,-0.02739387107219926,-0.5415441153849514,-2.596251131215272,15.225130794342537,0.6149997711181641,-0.3331469457864067,0.13900012969970632,-0.9042065558114594,1.182206815210872,-0.3826032130558765,0.6606034724552892,-1.4750003814697266,81.78135463385131,39.521294992295566,0.5216033427555832,4,-0.625,-0.28750038146972656,-0.8462505340576172,-2.8800010681152344,1.2199993133544957,4,0.06742601779108082,-1.1839124810908976,27.19499969482422,-2.85452906089615,26.70000076293945,1.098363116176564,26.315000534057614,0.06742601779108082
6374,2005-04-04,27.040000915527344,27.34000015258789,26.899999618530273,27.26499938964844,2005200.0,-0.006430249350702466,1.3466695149739583,1.0465037880804267,43.63636531777372,41.268691176140614,-0.3697534795270876,0.07215217239828675,-0.3168798805382771,-2.3703881377929363,13.632560379972123,0.4400005340576172,-0.3757016897957186,0.014250850677491655,-0.9239629688389854,0.9524646701939687,-0.4548560590807469,0.4833577604357302,-1.2660011291503892,67.61138292746239,28.00531046771924,0.46910690975823777,4,-0.4500007629394531,-0.11250114440917969,-0.6712512969970703,-2.672501564025879,1.2899990081787074,0,0.07766266283353573,4.234027011233195,27.21500015258789,-1.1839124810908976,27.19499969482422,-2.85452906089615,26.70000076293945,0.07766266283353573
6375,2005-04-05,27.1299991607666,27.26499938964844,26.92499923706055,26.97500038146973,1169600.0,0.0033283373591743715,-1.6666566936437681,-0.6888881353633045,47.84809759842772,42.18505360861448,-0.5155332651994868,-0.07650603104268328,-0.3512748397540335,-2.406407165975658,11.953925481494188,0.3400001525878906,-0.40001216963928243,0.13899917602538991,-0.7229544675110375,1.0009528195618174,-0.2919776457428256,0.5699759977936054,-1.3226793594360338,69.45803180664221,28.37969399543357,0.4309768217682144,4,-0.5399990081787109,-0.2024993896484375,-0.7612495422363281,-2.684999465942383,1.070001602172848,1,0.05602655749292418,1.3466695149739583,27.040000915527344,4.234027011233195,27.21500015258789,-1.1839124810908976,27.19499969482422,0.05602655749292418
6376,2005-04-06,27.03000068664551,27.22500038146973,26.920000076293945,27.22500038146973,1417400.0,-0.003685900376499074,2.128213153879296,-1.258072455207747,51.63935835855194,43.63525736137662,-0.3285950868513403,-0.026707186245662484,-0.2032645209552264,-2.2535008265682315,10.862540126622832,0.3050003051757848,-0.4319721047995664,0.07000064849853871,-0.734866127109008,0.8748674241060854,-0.33243273930523287,0.4724340363023103,-1.1900272706604014,33.33333333333449,-11.171409232626992,0.4024333878037733,4,-0.21000003814697976,-0.1025009155273473,-0.588750839233402,-2.327501296997074,0.7449989318847621,2,0.07658156279096673,-1.6666566936437681,27.1299991607666,1.3466695149739583,27.040000915527344,4.234027011233195,27.21500015258789,0.07658156279096673
6377,2005-04-07,27.28000068664551,27.31999969482422,26.920000076293945,27.04999923706055,1391800.0,0.009248982376959924,1.5806471460478413,-1.179496459172894,52.67381124562313,45.84226224846695,-0.4398661061662352,-0.27671806724250203,-0.39877872297623185,-2.4517955343063385,10.599254720196816,0.39999961853027344,-0.47865486097778387,0.31100063323975036,-0.5044140580523298,1.1264153245318305,-0.09670671240628792,0.7187079788857886,-1.4080267282989496,73.98375496608756,26.008257398169377,0.40770734564603933,4,-0.457500457763679,-0.3525009155273473,-0.7900004386901891,-2.480000495910648,-0.48000144958496094,3,0.050219900931139705,2.128213153879296,27.03000068664551,-1.6666566936437681,27.1299991607666,1.3466695149739583,27.040000915527344,0.050219900931139705
6378,2005-04-08,26.940000534057614,27.375,26.899999618530273,27.29999923706055,999800.0,-0.012463348388196294,-1.1590900224113192,-1.5652018874339997,47.44707039814002,46.86724596519544,-0.036270105085730364,0.017723085369727443,-0.025657053992091505,-2.062979297239469,10.037625006928836,0.47500038146972656,-0.3945967025659911,0.0005004882812471578,-0.7709635425759274,0.7719645191384217,-0.3852315271473401,0.3862325037098344,-1.0366660441968314,8.421238611129326,-39.864352575695634,0.3857320154285877,4,-0.11750030517578125,-0.012500762939449572,-0.3962502479553187,-2.097499847412106,-0.2700004577636683,4,0.0647735299662946,1.5806471460478413,27.28000068664551,2.128213153879296,27.03000068664551,-1.6666566936437681,27.1299991607666,0.0647735299662946
6379,2005-04-11,27.489999771118164,27.545000076293945,26.899999618530273,26.899999618530273,1474000.0,0.02041570995387465,-1.1864416642420716,-1.6388952173060398,53.837730351450475,48.846887508452724,-0.5281539327934475,-0.5348912577617533,-0.5386846459585506,-2.5592710922215005,9.565281363162697,0.6450004577636719,-0.2685632105646967,0.5347496986389153,-0.26913866471411296,1.3386380619919436,0.13280551696240295,0.9366938803154277,-1.5559319603734458,91.47282695480918,39.36541735354554,0.4019441816765141,4,-0.505000114440918,-0.5625,-0.9462494850158691,-2.2549991607666016,-0.6900005340576136,0,0.03437612596188777,-1.1590900224113192,26.940000534057614,1.5806471460478413,27.28000068664551,2.128213153879296,27.03000068664551,0.03437612596188777
6380,2005-04-12,28.05500030517578,28.09000015258789,27.274999618530273,27.489999771118164,2715600.0,0.020552947936042676,1.566929890695446,0.9576277761613811,71.22646793016744,51.687427088154465,-0.9167893947390695,-1.1186539967140803,-1.063415644258825,-3.0650569417918945,9.43799150665659,0.8150005340576172,-0.12210921961692378,1.0752502441406264,0.16967995698804117,1.9808205312932117,0.6224651005643338,1.528035387716919,-2.0564952038090922,97.05883767188168,36.77557127015094,0.45278514357629324,4,-0.5974998474121094,-1.140000343322754,-1.135000228881836,-1.6675004959106445,-0.8050003051757812,1,0.009802160596645404,-1.1864416642420716,27.489999771118164,-1.1590900224113192,26.940000534057614,1.5806471460478413,27.28000068664551,0.009802160596645404
6381,2005-04-13,27.709999084472656,28.15500068664551,27.545000076293945,27.97500038146973,2463600.0,-0.012297316590635599,-1.0504245859125432,-0.4690284009006791,68.1715651429242,54.1045895963882,-0.46204199721050543,-0.7814258100416076,-0.6901889775372076,-2.6565776817549605,8.853255952829734,0.610000610351566,-0.023014113712989115,0.7097490310668952,-0.24364628058921056,1.663144342723001,0.23305137523884412,1.1864466868949464,-1.5860042800326966,64.54173518424497,-0.4293761157586573,0.4766976558280521,4,-0.21999835968017578,-0.7624988555908203,-0.7274990081787109,-1.3224992752075195,-0.15999984741210582,2,0.017683208035231157,1.566929890695446,28.05500030517578,-1.1864416642420716,27.489999771118164,-1.1590900224113192,26.940000534057614,0.017683208035231157
6382,2005-04-14,27.434999465942386,27.729999542236328,27.375,27.61000061035156,1592200.0,-0.009924201646198005,-1.4067759350855074,0.6603784449066487,60.76834054677692,55.24986743220395,-0.16697772601935412,-0.4902112667932492,-0.4032785769007994,-2.319693392231631,9.218863320235117,0.3549995422363281,0.13015202062078401,0.40849943161011026,-0.5631679544534869,1.3801668176737074,-0.07733426142169009,0.8943331246419106,-1.1485241909259827,42.62943363192323,-23.00971078948927,0.48583369303179885,4,0.09250068664550426,-0.4874992370605504,-0.39249944686890004,-1.0474996566772496,0.40999984741210227,3,0.012392934543700607,-1.0504245859125432,27.709999084472656,1.566929890695446,28.05500030517578,-1.1864416642420716,27.489999771118164,0.012392934543700607
6383,2005-04-15,26.85000038146973,27.5,26.85000038146973,27.48500061035156,2223000.0,-0.02132309443631919,-1.0472421550929312,3.6285490076403506,50.918930778211575,56.0590413722526,0.403202318041906,0.08081686499174268,0.18981931750933256,-1.6723896705744465,9.181855921075394,0.6499996185302699,0.19139330828847534,-0.16499967575072816,-1.1394412776021952,0.8094419261007388,-0.6522204766764617,0.32222112517500534,-0.41404307352299696,0.0,-62.51724333496934,0.48722080092573433,4,0.6525001525878906,0.09749984741210582,0.2574996948242152,-0.4625005722045934,0.8400001525878835,4,-0.0018622399887817664,-1.4067759350855074,27.434999465942386,-1.0504245859125432,27.709999084472656,1.566929890695446,28.05500030517578,-0.0018622399887817664
6384,2005-04-18,26.8700008392334,27.05500030517578,26.625,26.899999618530273,1085800.0,0.0007448959955125289,1.529412424687812,0.047242155092919916,56.61502801236349,57.033144751578796,0.39845297427305226,0.04127391751153908,0.17364254334976792,-1.6370807373610639,9.085185042141353,0.43000030517578125,0.21479893395476068,-0.13124923706054759,-1.1057279368688597,0.8432294627477646,-0.6184885869647019,0.3559901128436067,-0.2965200609907619,16.013119560786386,-47.27115400610531,0.48723934990415557,4,0.5199995040893555,0.0774993896484375,0.3237490653991699,-0.4825010299682617,0.6700000762939453,0,-0.007443273416182006,-1.0472421550929312,26.85000038146973,-1.4067759350855074,27.434999465942386,-1.0504245859125432,27.709999084472656,-0.007443273416182006
6385,2005-04-19,27.19499969482422,27.399999618530273,26.8700008392334,26.8700008392334,1614200.0,0.012095230570900561,-2.2615424342549284,-10.833736012207527,55.98548475779642,57.51604768482818,0.09347385949013187,-0.29449193783305105,-0.15141437115242695,-1.9056760611011612,9.165364253834072,0.529998779296875,0.2216996901342334,0.1909996032714858,-0.7854362128045409,1.1674354193475125,-0.29721830476652755,0.6792175113094991,-0.5699996948242188,37.25486529512146,-23.04684022588723,0.4882179080380133,4,0.19500064849853516,-0.2474994659423828,-0.0012497901916503906,-0.807499885559082,0.3549995422363317,1,-0.01452474580607721,1.529412424687812,26.8700008392334,-1.0472421550929312,26.85000038146973,-1.4067759350855074,27.434999465942386,-0.01452474580607721
6386,2005-04-20,27.229999542236328,27.524999618530273,27.09000015258789,27.22500038146973,1854600.0,0.0012869956905632307,-2.163636868059842,0.015382087292307415,50.4761889933131,57.27186743457151,0.10038373879715223,-0.2663583074003135,-0.1867115464193816,-1.8837357319471266,9.107967256698005,0.4349994659423828,0.2795418740296718,0.17724943161010742,-0.7371177477806938,1.0916166110009087,-0.2799341580852932,0.634433021305508,-0.6049995422363281,54.751112476654384,-1.7143719095073067,0.45718358969540124,4,0.16000080108642578,-0.2824993133544922,-0.036249637603759766,-0.8424997329711914,0.5300006866455114,2,0.0007345008483252702,-2.2615424342549284,27.19499969482422,1.529412424687812,26.8700008392334,-1.0472421550929312,26.85000038146973,0.0007345008483252702
6387,2005-04-21,27.56999969482422,27.625,27.26000022888184,27.524999618530273,1272600.0,0.012486234238106242,3.7096536024118167,9.00152613506935,54.44305351850154,58.04919889238946,-0.21697081749488945,-0.5170948818668251,-0.5232254881901568,-2.1644800532348967,8.2858904941344,0.3950004577636719,0.32042165901009767,0.4437496185302727,-0.3799889764302371,1.2674882134907826,0.03188032105001781,0.8556189160105276,-0.8225996398925766,94.49996948242188,39.53332389104844,0.41186929748025414,4,-0.17999935150146484,-0.6224994659423828,-0.34375,-1.182499885559082,0.1700000762939453,3,-0.000725442799603071,-2.163636868059842,27.229999542236328,-2.2615424342549284,27.19499969482422,1.529412424687812,26.8700008392334,-0.000725442799603071
6388,2005-04-22,27.46999931335449,27.899999618530273,27.23500061035156,27.69499969482422,1615200.0,-0.003627144815982808,1.09448431018585,-5.000000000000079,55.48467867226994,58.23219315025829,-0.037865899818715576,-0.3599405142909582,-0.420829030957961,-1.9998547806984455,8.292359210795377,0.6649990081787145,0.3519536642844088,0.29574928283691193,-0.4876857710481488,1.0791843367219727,-0.09596824410561666,0.6874668097794405,-0.6099912078857379,66.2744757781608,12.374116987502575,0.39171752694253004,4,-0.07999897003173473,-0.5224990844726527,-0.2749996185302699,-1.082499504089352,0.28000068664551137,4,0.013651256256773658,3.7096536024118167,27.56999969482422,-2.163636868059842,27.229999542236328,-2.2615424342549284,27.19499969482422,0.013651256256773658
6389,2005-04-25,27.84499931335449,27.920000076293945,27.59499931335449,27.59499931335449,1729800.0,0.013651256256773658,-1.6000061035156534,-1.1111092273131686,58.50178941591101,56.81833998200757,-0.3991929405957748,-0.6850014561610358,-0.7890260205403941,-2.3055569798193396,8.938506105807463,0.4500007629394567,0.3719087709104656,0.6167492866516078,-0.19623848680207345,1.429737060105289,0.21025539992476894,1.0232431733784466,-0.8813918013915973,92.85706500612135,39.23409225838556,0.4064938867268399,4,-0.45499897003173473,-0.8974990844726527,-0.6987495422363246,-1.457499504089352,0.48000144958496094,0,-0.005566485297865964,1.09448431018585,27.46999931335449,3.7096536024118167,27.56999969482422,-2.163636868059842,27.229999542236328,-0.005566485297865964
6390,2005-04-26,27.44499969482422,27.80500030517578,27.38999938964844,27.79999923706055,1746200.0,-0.014365222783052078,1.273967162400825,-1.4199981689453267,54.605983190772534,55.31105309843517,-0.10596488203338339,-0.20659684936834566,-0.3843132900918391,-1.8341297240214551,9.054683580363921,0.4549999237060476,0.4369979583369954,0.1602497100830078,-0.5338789290833112,0.8543783492493269,-0.18681460950014994,0.5073140296661656,-0.38608072888671785,42.77103311663093,-12.864140540297583,0.34706431958315914,4,-0.1724996566772461,-0.4974994659423828,-0.3087501525878906,-1.057499885559082,1.0200004577636719,1,0.0034615129079793583,-1.6000061035156534,27.84499931335449,1.09448431018585,27.46999931335449,3.7096536024118167,27.56999969482422,0.0034615129079793583
6391,2005-04-27,27.90999984741211,28.0,27.229999542236328,27.40999984741211,1634400.0,0.016942982610984814,1.2647062123439061,-1.4084525203898377,56.67372089423947,54.85609535926434,-0.6030260643505017,-0.6074429058217952,-0.8428072292404991,-2.2225167425530543,9.508407997633475,0.7700004577636719,0.44121723758273035,0.5647499084472649,-0.12569922772236808,1.255199044616898,0.21952534036244842,0.9099744765320814,-0.7633943438179678,88.31167544376792,33.5517643738704,0.3452245680848157,4,-0.5974998474121094,-0.9624996185302734,-0.7737503051757812,-1.5225000381469727,0.639999389648441,2,-0.012898624590459762,1.273967162400825,27.44499969482422,-1.6000061035156534,27.84499931335449,1.09448431018585,27.46999931335449,-0.012898624590459762
6392,2005-04-28,28.270000457763672,28.614999771118164,27.78499984741211,27.78499984741211,2090600.0,0.012898624590459873,-2.4226757904672014,0.970001220703125,64.02953573763898,56.31282924364516,-0.9299163656149076,-0.9304842143316563,-1.181345670588616,-2.5031927163347305,10.69975917563397,0.8299999237060547,0.31894877031234614,0.8710004806518548,0.07110218449613726,1.6708987768075723,0.471051332573996,1.2709496287297135,-1.0427233395254198,75.09030640139147,13.871171027016125,0.3999491480778587,4,-0.6500005722045898,-1.0925006866455078,-1.27000093460083,-1.8825006484985352,-0.0699996948242223,3,-0.01804033323748222,1.2647062123439061,27.90999984741211,1.273967162400825,27.44499969482422,-1.6000061035156534,27.84499931335449,-0.01804033323748222
6393,2005-04-29,29.04999923706055,29.084999084472656,28.19499969482422,28.3700008392334,2771600.0,0.027591042329915272,1.3733377414391619,1.4020567877929915,65.6941617854014,57.32162188509382,-1.5254437074570504,-1.6505872337570793,-1.9410146964788844,-3.2040345401795456,11.929830121415803,0.8899993896484375,0.24899151361124083,1.5592493057250998,0.4770674318346053,2.6414311796155943,1.0181583687798543,2.1003402426703452,-1.8199996948242223,98.11321530732504,39.038827247590525,0.5410909369452469,4,-1.072499275207523,-1.4074993133544957,-2.181249618530277,-2.6174993515014684,-0.5949993133544993,4,-0.045094647172009394,-2.4226757904672014,28.270000457763672,1.2647062123439061,27.90999984741211,1.273967162400825,27.44499969482422,-0.045094647172009394
6394,2005-05-02,29.13999938964844,29.13999938964844,28.88500022888184,28.92499923706055,1779400.0,0.0030981120465254364,1.3720835329394439,0.31617743993941183,62.06895820126166,57.99756337881218,-1.4076069581163893,-1.6603195899891041,-2.002288972592936,-3.20596640249369,13.24910940333665,0.25499916076660156,0.24578092958877207,1.5442495346069371,0.25795268258155346,2.830546386632321,0.9011011085942471,2.187397960619627,-1.6873999023437527,100.0,43.841314143180526,0.6431484260126913,5,-1.024999618530277,-1.467499732971195,-2.2712497711181676,-2.707499504089359,-0.8349990844726598,0,-0.047700735029603925,1.3733377414391619,29.04999923706055,-2.4226757904672014,28.270000457763672,1.2647062123439061,27.90999984741211,-0.047700735029603925
6395,2005-05-03,28.649999618530273,29.07500076293945,28.59000015258789,28.97500038146973,2060800.0,-0.01681536655392768,-1.1797795189191809,-1.5116303827114659,60.12932159600771,59.07013366800047,-0.7705412502692397,-1.1073825700632014,-1.4765756793951574,-2.628496355711718,14.388975390251957,0.5499992370605504,0.33426916491159986,0.9782497406005852,-0.370289964319074,2.3267894455202445,0.3039798881407556,1.6525195930604148,-0.9611641448974595,74.3455596720557,18.452188174877797,0.6742698524598303,5,-0.4650001525878906,-0.9774999618530273,-1.78125,-2.2174997329711914,-0.5349998474121094,1,-0.011343764744088158,1.3720835329394439,29.13999938964844,1.3733377414391619,29.04999923706055,-2.4226757904672014,28.270000457763672,-0.011343764744088158
6396,2005-05-04,29.10000038146973,29.10000038146973,28.46999931335449,28.649999618530273,1855800.0,0.01570683312150578,1.7999999999999874,-1.3846144817305732,67.28973406442441,60.49754261754747,-1.0363724445437477,-1.4697053095943282,-1.8583012271110242,-2.9892784910943355,15.503256683921052,0.6300010681152415,0.41498374187419174,1.324750518798833,-0.12996735106695567,2.779468388664622,0.5973915838659387,2.0521094537317275,-1.2080019595947284,97.04804267957941,37.846123376420316,0.7273589349328939,5,-0.9150009155273473,-1.3175010681152344,-2.3137507438659703,-2.6275005340576207,-0.5750007629394567,2,-0.02182131342122573,-1.1797795189191809,28.649999618530273,1.3720835329394439,29.13999938964844,1.3733377414391619,29.04999923706055,-0.02182131342122573
6397,2005-05-05,28.649999618530273,29.059999465942386,28.6299991607666,29.04999923706055,1181200.0,-0.015463943540908298,1.0476201288822307,-0.8888865341414836,69.2307598256976,62.02488496792831,-0.46607572380434803,-0.9610802329272232,-1.354485121597289,-2.4522490629239293,16.486848727168912,0.47000122070312855,0.4751674607205061,0.806249809265136,-0.6789785034805327,2.2914781220108047,0.06363565289230166,1.5488639656379704,-0.5832810611669892,48.148155623551645,-17.77644055427136,0.7426141563728343,5,-0.4650001525878906,-0.7674999237060547,-1.9262499809265137,-2.064999580383301,-0.1800003051757848,3,-0.0034904147574593702,1.7999999999999874,29.10000038146973,-1.1797795189191809,28.649999618530273,1.3720835329394439,29.13999938964844,-0.0034904147574593702
6398,2005-05-06,28.684999465942386,28.70000076293945,28.26499938964844,28.524999618530273,1383200.0,0.0012216351789922086,3.5789029874719884,-0.40000000000000535,69.32906011378276,63.22791504546961,-0.3471049257179146,-0.9050484589135159,-1.3476932986861279,-2.405440221556205,17.117093526252347,0.4350013732910085,0.5722608638445941,0.7539997100830114,-0.712591546321395,2.2205909664874177,0.02070408188080819,1.4872953382852145,-0.4680215920591806,48.000008719308035,-23.236804584773743,0.7332956282022024,5,-0.5000000000000036,-0.8024997711181676,-1.959999561309818,-2.0999994277954137,-0.3500003814697301,4,-0.016907746628295195,1.0476201288822307,28.649999618530273,1.7999999999999874,29.10000038146973,-1.1797795189191809,28.649999618530273,-0.016907746628295195
6399,2005-05-09,28.434999465942386,28.61000061035156,28.104999542236328,28.61000061035156,2627000.0,-0.00871535662034173,4.77140303647936,-1.093758195646404,63.41990850508068,64.20724008039274,-0.005154137923284452,-0.611998974224246,-1.0795444060910455,-2.076729651629833,17.318415555927132,0.5799999237060582,0.6272332329952022,0.45674972534180114,-1.0109093910049616,1.9244088416885639,-0.27707983283157844,1.1905792835151807,0.7049999237060547,33.16579350428554,-40.619267023499084,0.7338295581733806,5,-0.25000000000000355,-0.5524997711181676,-1.676249504089359,-1.8499994277954137,-0.08499908447265625,0,0.0007033746488238624,3.5789029874719884,28.684999465942386,1.0476201288822307,28.649999618530273,1.7999999999999874,29.10000038146973,0.0007033746488238624
6400,2005-05-10,28.32999992370605,28.614999771118164,28.149999618530273,28.25,1485200.0,-0.0036926162900793313,-2.321421516202206,-0.4571394317228133,61.72708162271825,64.76872460577927,0.266622845598949,-0.5115692273527621,-0.9606268512222691,-1.8953059404469137,16.574002391449014,0.4650001525878906,0.6903007059421604,0.3380002021789501,-1.1378165665913649,1.813816970949265,-0.3999081822062074,1.0759085865641076,0.7892994689941482,22.613084592277776,-51.36632259600387,0.7379083843851575,5,0.1324996948242223,-0.4475002288818324,-1.5712499618530238,-1.7449998855590785,-0.37999916076660156,1,-0.0008824432967735607,4.77140303647936,28.434999465942386,3.5789029874719884,28.684999465942386,1.0476201288822307,28.649999618530273,-0.0008824432967735607
6401,2005-05-11,28.20000076293945,28.46500015258789,27.915000915527344,28.45499992370605,1272400.0,-0.004588745538887884,2.9999999999998965,-3.1874925494124393,57.03126263937901,63.9911387059726,0.4940380834454743,-0.3615131145301014,-0.8085843550144816,-1.6970857481007364,15.50853089475693,0.5499992370605469,0.7108100967198112,0.1835009574890094,-1.2888692678963842,1.655871182874403,-0.5526841552036892,0.919686070181708,0.8990126327514716,24.890847880008074,-44.572274669434584,0.7361851126926968,5,0.32749938964844105,-0.3175010681152308,-1.4412508010864222,-1.615000724792477,0.48999977111816406,2,-0.0030142194865822036,-2.321421516202206,28.32999992370605,4.77140303647936,28.434999465942386,3.5789029874719884,28.684999465942386,-0.0030142194865822036
6402,2005-05-12,27.774999618530273,28.21999931335449,27.76000022888184,28.04999923706055,1622600.0,-0.01507096215996262,-2.0164032844090864,1.0784334258338273,53.173780289329514,62.599985206409066,0.9403243785081159,0.09514410294970332,-0.374405806633586,-1.2188950718681042,14.746403742004102,0.45999908447264914,0.7758129302331369,-0.25850019454956197,-1.7103086184129488,1.1933082293138249,-0.9844044064812572,0.4674040173821332,1.2766532779541038,1.5956788432542182,-65.45059032773354,0.7259042119316939,5,0.6750001907348668,0.10750007629394531,-0.9012494087219238,-1.1899995803833008,0.8050003051757777,3,0.02700270064088972,2.9999999999998965,28.20000076293945,-2.321421516202206,28.32999992370605,4.77140303647936,28.434999465942386,0.02700270064088972
6403,2005-05-13,26.79999923706055,27.790000915527344,26.0,27.774999618530273,3268200.0,-0.03510352456744037,2.562180330264504,3.5454608507479697,40.33302549918369,60.184881572844844,1.7462331397656214,1.1238255788160707,0.5995987671483896,-0.22210071455379676,16.044798404519536,1.7900009155273438,0.7733988362568525,-1.231000518798826,-2.691536061082413,0.22953502348476107,-1.9612682899406195,-0.5007327476570325,2.174154499367674,30.592707727789737,-31.81767966162588,0.7302677711417935,5,0.7500009536743129,0.7700004577636683,0.07500076293944957,-0.20249938964844105,1.8400001525878906,4,0.06231343745654172,-2.0164032844090864,27.774999618530273,2.9999999999998965,28.20000076293945,-2.321421516202206,28.32999992370605,0.06231343745654172
6404,2005-05-16,26.670000076293945,26.79999923706055,26.399999618530273,26.76000022888184,2870000.0,-0.00485071509206747,3.705928552194442,0.09230781269257275,42.453752833629096,58.220929488136115,1.6640047638447548,1.3049799300024496,0.7003135151712385,-0.0739558491014165,17.769321548143413,0.399999618530277,0.6948416864130778,-1.3509996414184577,-2.8473060385465985,0.145306755709683,-2.09915283998253,-0.6028464428543856,2.0662213612200198,25.621420074062023,-37.65087760782582,0.7481531985640713,5,0.880000114440918,0.8999996185302734,0.2049999237060547,0.034999847412109375,2.805000305175785,0,0.06242965892072383,2.562180330264504,26.79999923706055,-2.0164032844090864,27.774999618530273,2.9999999999998965,28.20000076293945,0.06242965892072383
6405,2005-05-17,26.79999923706055,26.94499969482422,26.45499992370605,26.645000457763672,1989200.0,0.004874359219899649,1.2022476726044702,-1.72220573899035,38.43749180436013,55.01512479257342,1.3901778753514016,1.2056872405262418,0.5490290826198425,-0.18662551327654242,18.93226618111133,0.4899997711181676,0.5366282221475096,-1.201250457763667,-2.7528673278481044,0.3503664123207706,-1.9770588928058856,-0.42544202272144815,1.7173244854522984,32.454328094895565,-26.508436593916308,0.7758084350422192,5,0.730000495910641,0.7700004577636683,0.15625047683715465,-0.09499931335449574,3.04000091552734,1,0.05783586524382245,3.705928552194442,26.670000076293945,2.562180330264504,26.79999923706055,-2.0164032844090864,27.774999618530273,0.05783586524382245
6406,2005-05-18,27.25,27.34499931335449,27.03499984741211,27.10000038146973,2448200.0,0.016791073722015826,-1.214276469506313,0.9677470958849717,39.570546164863636,51.71954549692519,0.7265632134697277,0.7981850511630668,0.0881749129682845,-0.6204160795059863,19.663229258223257,0.5450000762939382,0.3976048762204698,-0.7522497177124023,-2.301798048166461,0.7972986127416561,-1.5270238829394316,0.0225244475146269,1.0659378247118205,56.30632372183983,-0.5909519199860469,0.7747741652270301,5,0.10000038146972656,0.31999969482421875,-0.06374979019165039,-0.3424997329711914,2.5650005340576136,2,0.0256881013922734,1.2022476726044702,26.79999923706055,3.705928552194442,26.670000076293945,2.562180330264504,26.79999923706055,0.0256881013922734
6407,2005-05-19,27.54999923706055,27.67499923706055,27.26000022888184,27.28000068664551,1536600.0,0.011009146314148621,-1.677417568556996,1.7999949137240867,32.99319669046896,47.682227338779214,0.2839836741446682,0.5234480572205662,-0.20168465518514722,-0.9022162474661606,20.05023016232405,0.4249992370605504,0.3000033259350481,-0.4512504577636669,-2.001998701541762,1.0994977860144282,-1.2266245796527144,0.32412366412538063,0.5806635616743243,86.59209185956827,33.466327239229436,0.7753741218890484,5,-0.2424993515014684,0.020000457763668322,-0.3312487602233922,-0.6024990081787145,2.2700004577636683,3,0.04137935856867547,-1.214276469506313,27.25,1.2022476726044702,26.79999923706055,3.705928552194442,26.670000076293945,0.04137935856867547
6408,2005-05-20,27.84499931335449,27.895000457763672,27.479999542236328,27.70000076293945,2214400.0,0.01070780705856067,2.3877509711873586,0.5370345514527717,35.96966261625421,44.632200017798496,-0.1594711524107666,0.27192420586640864,-0.49677039381475296,-1.180789519960424,19.859406375622008,0.41500091552734375,0.11883003983966134,-0.1750003814697294,-1.7076658623889713,1.3576650994495125,-0.9413331219293504,0.5913323589898916,0.11521046148159542,96.65544372304014,47.41585623244008,0.7663327404596216,5,-0.5374994277954066,-0.2749996185302699,-0.6074991226196254,-0.8974990844726527,2.2800006866455114,4,0.026396143956773477,-1.677417568556996,27.54999923706055,-1.214276469506313,27.25,1.2022476726044702,26.79999923706055,0.026396143956773477
6409,2005-05-23,27.690000534057614,27.92499923706055,27.68000030517578,27.88999938964844,938200.0,-0.005566485297865964,-1.2272699687020776,-1.3793162415648799,38.785054225758834,42.08308586258077,-0.13551475633382992,0.43712721540686417,-0.33221563366111084,-1.0123338701229905,19.60700742268553,0.24499893188476918,-0.054781991372301775,-0.3222492218017621,-1.860198957098362,1.2157005134948378,-1.091224089450062,0.44672564584653784,-1.6900005340576136,84.01368620596999,36.38216679643463,0.7689748676482993,5,-0.4575004577636683,-0.12000083923339488,-0.4650001525878871,-0.7425003051757777,2.125,0,0.034308372599067605,2.3877509711873586,27.84499931335449,-1.677417568556996,27.54999923706055,-1.214276469506313,27.25,0.034308372599067605
6410,2005-05-24,27.540000915527344,27.7549991607666,27.5,27.690000534057614,1318600.0,-0.005417104212250834,-1.2173700315954457,0.7500023841993891,30.402005113422575,39.12427947080785,-0.12221327379674563,0.6267424206917269,-0.18677885036341735,-0.8489743345964271,19.927541297981698,0.25499916076660156,-0.2494302616439299,-0.4769989013671889,-2.008143617156378,1.0541458144220002,-1.2425712592617835,0.2885734565274056,-1.5015009307861327,56.741731959469654,14.726520424851579,0.7655723578945937,5,-0.43000125885009766,0.029998779296875,-0.37125062942504883,-0.5925006866455078,2.8699989318847656,1,0.0702614161806876,-1.2272699687020776,27.690000534057614,2.3877509711873586,27.84499931335449,-1.677417568556996,27.54999923706055,0.0702614161806876
6411,2005-05-25,27.54999923706055,27.70000076293945,27.459999084472656,27.459999084472656,655000.0,0.00036304724766988983,-4.333361590302129,-0.6000025431380158,34.46325035277923,37.045331700080034,-0.261623122442046,0.6201882782742878,-0.1927748106338676,-0.8411078294011389,19.938932222056714,0.24000167846679332,-0.40301304034230157,-0.449000549316402,-1.9938446187358352,1.0958435201030312,-1.2214225840261186,0.3234214853933146,-1.473769267272953,43.60893845134533,2.2716213687115,0.772422034709716,5,-0.587499618530277,0.020000457763668322,-0.3812489509582555,-0.6024990081787145,3.110000610351559,2,0.0831216326295503,-1.2173700315954457,27.540000915527344,-1.2272699687020776,27.690000534057614,2.3877509711873586,27.84499931335449,0.0831216326295503
6412,2005-05-26,27.76000022888184,27.82500076293945,27.4950008392334,27.524999618530273,851200.0,0.007622540749068207,-1.2373015051983414,2.6111134658584536,37.55046905933477,36.73615876231905,-0.5296766927222052,0.3900166655388908,-0.38367792174862814,-1.0252949531820512,18.917667596595862,0.32999992370605113,-0.5465222585185217,-0.21349954605102184,-1.7563441237754382,1.3293450316733946,-0.98492183491323,0.5579227428111864,-1.6467948737487816,64.51635397097577,23.02950585972647,0.7714222888622074,5,-0.5975008010864293,-0.19000053405762074,-0.5912499427795446,-0.8125000000000036,2.9449996948242116,3,0.07402738790462005,-4.333361590302129,27.54999923706055,-1.2173700315954457,27.540000915527344,-1.2272699687020776,27.690000534057614,0.07402738790462005
6413,2005-05-27,27.739999771118164,27.875,27.63500022888184,27.809999465942386,1085000.0,-0.0007204775792064577,1.3999885559518233,-0.29787026816441553,40.02868961470971,36.46670729355023,-0.404893673798874,0.3234253972388643,-0.34989868246245237,-0.9759019221657326,17.213182407241593,0.2399997711181605,-0.6618885049910226,-0.16800003051757884,-1.6273885713362937,1.291388510301136,-0.8976943009269363,0.5616942398917786,-1.5905585383465564,60.215181669769926,16.945608034867625,0.7296942704093571,5,-0.5500001907348633,-0.1700000762939453,-0.5712494850158691,-0.7924995422363281,2.2250003814697266,4,0.07498197335501322,-1.2373015051983414,27.76000022888184,-4.333361590302129,27.54999923706055,-1.2173700315954457,27.540000915527344,0.07498197335501322
6414,2005-05-31,27.75,27.79999923706055,27.520000457763672,27.70000076293945,1632000.0,0.00036049852070463295,2.7333740240582616,-0.7142779291553278,41.44542250054158,36.80092181534817,-0.27444603599174755,0.21497230209154594,-0.3478153197503886,-0.9508040170843763,15.421594473040724,0.27999877929687855,-0.7322557574018269,-0.08849983215332102,-1.4283471820122564,1.2513475177056144,-0.7584235070827887,0.5814238427761467,-1.5650476071426134,69.87958452063609,23.00580833455288,0.6699236749294681,5,-0.2700004577636719,-0.18000030517578125,-0.5812497138977051,-0.8024997711181641,2.6350002288818395,1,0.0855855855855856,1.3999885559518233,27.739999771118164,-1.2373015051983414,27.76000022888184,-4.333361590302129,27.54999923706055,0.0855855855855856
6415,2005-06-01,28.32500076293945,28.34499931335449,27.625,27.70000076293945,3835200.0,0.020720748214034135,1.1654209092212715,12.50019073777282,51.629726595061086,38.14083075203678,-0.6821070956685666,-0.40646461512931253,-0.9036405704715982,-1.487805097196027,14.120970408787093,0.7199993133544886,-0.6295452114090239,0.5027508735656703,-0.8031085461228002,1.8086102932541408,-0.1501788362785632,1.1556805834099038,-2.1052474331979987,97.74027737367858,46.09943344910348,0.6529297098442349,6,-0.5225009918212855,-0.7550010681152308,-1.1562504768371547,-1.3775005340576136,2.3999996185302805,2,0.05260369747518889,2.7333740240582616,27.75,1.3999885559518233,27.739999771118164,-1.2373015051983414,27.76000022888184,0.05260369747518889
6416,2005-06-02,28.46500015258789,28.60000038146973,28.29999923706055,28.43000030517578,1457000.0,0.004942608504061141,-1.0338923874672363,0.055999755859375,59.718324691157044,41.11028941877989,-0.7058630938809038,-0.6287101209246657,-0.9939117176885333,-1.5863695125798785,13.178199436597515,0.3000011444091797,-0.519062149183732,0.6745002746582038,-0.5272832447061298,1.8762837940225374,0.07360851497603704,1.2753920343403706,-2.1602369835019175,87.7827796553995,28.580074173994447,0.6008917596821663,6,-0.4350004196166992,-0.8950004577636719,-1.3550000190734863,-1.5174999237060547,2.6599998474121094,3,0.06832951640252816,1.1654209092212715,28.32500076293945,2.7333740240582616,27.75,1.3999885559518233,27.739999771118164,0.06832951640252816
6417,2005-06-03,28.54999923706055,28.6299991607666,28.239999771118164,28.364999771118164,1694800.0,0.002986091130054991,1.2608705267056983,5.2857220708447885,82.8947859033818,46.32419200623852,-0.7086129862377142,-0.7605804659560107,-1.0221727358902584,-1.6330903411948974,12.14347644588157,0.3899993896484375,-0.38256435413322976,0.7644993782043485,-0.42297442860596135,1.9519731850146584,0.1707624747991936,1.3582362816095035,-2.1075218352315517,92.79279124474436,28.733037679950655,0.5937369034051547,6,-0.5050001144409215,-0.9799995422363317,-1.4199991226196325,-1.6024990081787145,2.975000381469723,4,0.07390545242511193,-1.0338923874672363,28.46500015258789,1.1654209092212715,28.32500076293945,2.7333740240582616,27.75,0.07390545242511193
6418,2005-06-06,28.20000076293945,28.54999923706055,28.084999084472656,28.20000076293945,1394400.0,-0.012259141277551122,-3.043420572528102,0.0,76.56255484464008,50.52169207500309,-0.3385656461834543,-0.47303250361256133,-0.63155093506154,-1.2425482620179764,11.790584557865106,0.4650001525878942,-0.28268483871930883,0.4387508392333963,-0.6897224627458414,1.567224141212634,-0.1254858117562243,1.002987490223017,-1.5825216203954433,61.26136033638077,-7.344133082893386,0.5642366509896188,6,-0.15500164031982067,-0.6300010681152308,-0.8012509346008265,-1.0225009918212855,3.625,0,0.08882975507074042,1.2608705267056983,28.54999923706055,-1.0338923874672363,28.46500015258789,1.1654209092212715,28.32500076293945,0.08882975507074042
6419,2005-06-07,28.45499992370605,28.95000076293945,28.20000076293945,28.20499992370605,2395600.0,0.009042523186798102,-4.7692680135569345,100.0,77.53749167715533,55.75896835986229,-0.52929930443198,-0.7657150628507345,-0.8503467344228639,-1.4589415154014418,11.998951077813139,0.75,-0.1608860754640986,0.6927499771118129,-0.4382698313610476,1.8237697855846733,0.1272400728753844,1.2582598813482413,-1.6765191797042363,62.64146760676098,-10.101636414567594,0.56550990423643,6,-0.24999999999999645,-0.8850002288818324,-0.6449999809265101,-1.042500495910641,2.909999847412113,1,0.05306625313408797,-3.043420572528102,28.20000076293945,1.2608705267056983,28.54999923706055,-1.0338923874672363,28.46500015258789,0.05306625313408797
6420,2005-06-08,28.30500030517578,28.65500068664551,28.20000076293945,28.54999923706055,1747400.0,-0.005271467894305104,-1.0000083839865856,-0.9799957275390767,69.50097165695004,59.65204850477016,-0.2898539458941727,-0.6510648144923366,-0.6506333006728582,-1.2742492345672254,12.209547928636786,0.4549999237060618,-0.07076362222260002,0.5440003395080559,-0.58442979966145,1.672430478677562,-0.020214730076698828,1.1082154090928107,-1.3093675592802043,25.433617781305916,-47.34843511004473,0.5642150695847531,6,-0.08249950408935547,-0.755000114440918,-0.41125059127807617,-0.8650007247924805,2.8950004577636683,2,0.07348524646812016,-4.7692680135569345,28.45499992370605,-3.043420572528102,28.20000076293945,1.2608705267056983,28.54999923706055,0.07348524646812016
6421,2005-06-09,28.114999771118164,28.35000038146973,28.045000076293945,28.30500030517578,7322400.0,-0.006712613743476092,1.1785682658837175,0.7755157648890506,60.88634901967983,62.244924055919604,-0.012605321211616172,-0.49303712149491474,-0.4245133900269664,-1.0519852490440478,12.827092826906592,0.3050003051757848,0.010908022716382249,0.3582498550415032,-0.763840971004349,1.4803406810873554,-0.20279555798142113,0.9192952680644275,-0.9239302235181981,7.734767040197636,-60.68553420792155,0.5610454130229258,6,0.12000083923339844,-0.5649995803833008,-0.1862502098083496,-0.6750001907348633,2.8299999237060547,3,0.09283302975633512,-1.0000083839865856,28.30500030517578,-4.7692680135569345,28.45499992370605,-3.043420572528102,28.20000076293945,0.09283302975633512
6422,2005-06-10,28.524999618530273,28.7450008392334,28.19499969482422,28.20000076293945,2148000.0,0.014582957522670581,-2.2835792002824005,-1.7105154846157895,62.54615299074197,64.74686443103431,-0.3382486486170926,-0.8895769844472525,-0.8088426600118268,-1.4329976517187646,13.942181257950036,0.6300010681152344,0.1587511716636314,0.7307497024536147,-0.4428562304851056,1.904355635392335,0.14394673598425456,1.3175526689229748,-1.158036949396358,53.038583209865294,-11.322296781173549,0.5868029664693608,6,-0.28999900817871094,-0.994999885559082,-0.5412502288818359,-1.0850000381469727,2.800001144409176,4,0.09114813028010449,1.1785682658837175,28.114999771118164,-1.0000083839865856,28.30500030517578,-4.7692680135569345,28.45499992370605,0.09114813028010449
6423,2005-06-13,28.46999931335449,28.709999084472656,28.22500038146973,28.53000068664551,3831000.0,-0.0019281439407997647,1.309527702088993,-0.1846202602219773,64.94252369572993,67.3576534527219,-0.18864638264312106,-0.7410432408026288,-0.7289263872424492,-1.344404951885,12.56312410526349,0.48499870300292613,0.2861827222865685,0.5922493934631312,-0.5195130319482395,1.704011818874502,0.036368180757445856,1.1481306061688166,-0.9447328348400212,46.9612060335396,-14.297655501101175,0.5558812127056846,6,-0.18249893188476207,-0.9949989318847621,-0.43624973297118785,-1.0299997329711879,3.180000305175785,0,0.10730594938029281,-2.2835792002824005,28.524999618530273,1.1785682658837175,28.114999771118164,-1.0000083839865856,28.30500030517578,0.10730594938029281
6424,2005-06-14,28.334999084472656,28.46999931335449,28.26000022888184,28.46999931335449,1050000.0,-0.00474184166272551,2.1110922731319195,2.2499523173752225,65.31789910666896,68.87856150956722,0.04253572842452158,-0.5005744935929215,-0.5644235803476683,-1.1726636969114566,11.10954099044065,0.20999908447264914,0.39249145460863133,0.3739992141723647,-0.5974761217100699,1.3454745500547993,-0.11173845376885438,0.8597368821135838,-0.6672591775156889,41.42838458646002,-19.559083525365708,0.48573766794121737,6,0.16250133514404297,-0.8599987030029297,-0.30124950408935547,-0.8949995040893555,2.470001220703125,1,0.1231692885559077,1.309527702088993,28.46999931335449,-2.2835792002824005,28.524999618530273,1.1785682658837175,28.114999771118164,0.1231692885559077
6425,2005-06-15,28.35000038146973,28.354999542236328,27.709999084472656,28.31999969482422,1464400.0,0.0005294264154500627,31.250822564493824,-0.22222693171706687,65.38463513526392,69.50815155891243,0.03514994980771746,-0.4147648549379106,-0.5520410600310406,-1.1485476930612002,9.46423307466378,0.6450004577636719,0.4941525000623379,0.31150045394897674,-0.504930070894364,1.1279309787923175,-0.09671480847269365,0.7197157163706471,0.6000003814697195,61.83576926833527,-1.2942002663589776,0.4082152624216703,6,-0.020000457763675428,-0.8750000000000036,-0.31625080108642933,-0.9100008010864293,2.694999694824215,2,0.10634918338904553,2.1110922731319195,28.334999084472656,1.309527702088993,28.46999931335449,-2.2835792002824005,28.524999618530273,0.10634918338904553
6426,2005-06-16,27.95000076293945,28.28000068664551,27.834999084472656,28.20000076293945,800400.0,-0.014109333797107437,1.170740330669189,-8.33314260283454,53.405028702530615,66.23151186992897,0.3960648992084934,0.04254737127991959,-0.1255173167909973,-0.7151118846279942,8.51283082567782,0.5150012969970739,0.5856426814039395,-0.12349920272827575,-0.8529913435944785,0.605992938137927,-0.48824527316137534,0.24124686770482384,0.9751999664306652,23.18852865348752,-38.12337713553046,0.36474607043310087,6,0.3799991607666051,-0.475000381469723,0.22249889373779652,-0.5100011825561488,3.139999389648441,3,0.1162790665934208,31.250822564493824,28.35000038146973,2.1110922731319195,28.334999084472656,1.309527702088993,28.46999931335449,0.1162790665934208
6427,2005-06-17,28.690000534057614,28.729999542236328,28.0049991607666,28.125,2691600.0,0.026475840819989216,1.2480682507060163,-2.2600021362304545,63.53278087216399,64.7837592063205,-0.3598268695080016,-0.640506425467894,-0.8379067114875269,-1.4157555817910819,8.386375222494225,0.7799987792968786,0.6127068785938086,0.5595005035400362,-0.1758896917979449,1.2948906988780173,0.19180540587104744,0.927195601209025,0.2108961624145529,96.07853036983812,33.19745367660886,0.36769509766899017,6,-0.36000061035155895,-1.215000152587887,-0.48500061035155895,-1.2500009536743129,2.35000038146973,4,0.07859878420321809,1.170740330669189,27.95000076293945,31.250822564493824,28.35000038146973,2.1110922731319195,28.334999084472656,0.07859878420321809
6428,2005-06-20,28.57999992370605,28.61000061035156,28.270000457763672,28.565000534057614,1602200.0,-0.0038341097352362352,8.06657850567103,0.026547567204437364,61.495847948859684,63.00135434762099,-0.21261333555428408,-0.4981589580205643,-0.6900437771741963,-1.2758201177288235,8.627434842017061,0.42000007629394176,0.5922546796858441,0.4127498626708963,-0.33590819457992893,1.1614079199217215,0.038420834045485464,0.7870788912963071,0.29707882052612433,85.29416164585378,22.335918355418038,0.374329028625412,6,-0.3524999618530238,-1.1049995422363246,-0.4137501716613734,-1.1400003433227504,2.659999847412113,0,0.09604621576491046,1.2480682507060163,28.690000534057614,1.170740330669189,27.95000076293945,31.250822564493824,28.35000038146973,0.09604621576491046
6429,2005-06-21,28.63999938964844,28.809999465942386,28.565000534057614,28.6200008392334,937200.0,0.002099351508137115,-2.7692386695422835,1.333290946083655,55.08883506812853,61.400005837751934,-0.27223984053599537,-0.5094578762300159,-0.7284339130272919,-1.3068286524091093,9.053018170740279,0.24499893188477273,0.4986302364432902,0.4252493858337445,-0.31643037726223255,1.1669291489297215,0.054409504285754196,0.7960892673817348,0.2137377613885434,84.54545296913396,24.913410907479147,0.37083988154798875,6,-0.3800001144409215,-0.9649991989135778,-1.0799994468689,-1.1999998092651403,3.1350002288818324,1,0.1050977755945679,8.06657850567103,28.57999992370605,1.2480682507060163,28.690000534057614,1.170740330669189,27.95000076293945,0.1050977755945679
6430,2005-06-22,29.47500038146973,29.65999984741211,28.63999938964844,28.82999992370605,2438400.0,0.02915506318492067,1.0098543273350402,32.252360515016086,63.32454476508148,61.67091647612989,-1.0323897532645212,-1.2564811813652774,-1.5498916953440727,-2.1096847948658812,9.649921434401676,1.0200004577636683,0.46401996887217223,1.1635004043579151,0.2979423947772375,2.0290584139385928,0.7307213995675745,1.5962794091482557,-1.7650012969970739,89.86304719980454,32.39597624289214,0.4327790047903392,6,-0.7900009155273473,-1.417500495910648,-1.915000438690189,-2.0350008010864293,2.675001144409176,2,0.04512298240858348,-2.7692386695422835,28.63999938964844,8.06657850567103,28.57999992370605,1.2480682507060163,28.690000534057614,0.04512298240858348
6431,2005-06-23,29.84000015258789,30.20000076293945,29.42499923706055,29.42499923706055,2930200.0,0.012383367816599877,-2.734938873058215,0.6434118154988844,65.84767828321728,62.037752619738264,-1.2594056246648648,-1.5190034502617493,-1.8857055739537785,-2.4444818797047816,10.427214218593528,0.7750015258788991,0.41324967991046435,1.4140001296997085,0.3826106864385892,2.4453895729608277,0.8983054080691488,1.929694851330268,-2.091001052856445,83.59907300317268,29.336394311597346,0.5156947216305594,6,-0.8850002288818359,-1.2224998474121094,-2.2900004386901855,-2.40000057220459,1.4099998474121094,3,0.040382034770249486,1.0098543273350402,29.47500038146973,-2.7692386695422835,28.63999938964844,8.06657850567103,28.57999992370605,0.040382034770249486
6432,2005-06-24,29.815000534057614,30.0,29.75,29.790000915527344,1449000.0,-0.0008377888204571526,-3.7618390219977837,0.06023991175658723,71.56207488926422,62.77325830790874,-1.1534762433564474,-1.4041458751385996,-1.8223433947831218,-2.395904348846134,11.486087985964167,0.25,0.41319027048616164,1.2862504959106396,0.1320822828549808,2.4404187089662983,0.709166389382812,1.8633346024384672,-1.967961367797848,80.05180476659191,25.57251977998554,0.5770841065278293,6,-0.860000610351559,-1.085000038146969,-2.355000495910641,-2.375000953674313,2.2349987030029403,4,0.04276369598162,-2.734938873058215,29.84000015258789,1.0098543273350402,29.47500038146973,-2.7692386695422835,28.63999938964844,0.04276369598162
6433,2005-06-27,29.81999969482422,29.895000457763672,29.68000030517578,29.79999923706055,1138400.0,0.00016767267070472158,1.529384045775833,0.800030518043765,69.52788903217493,63.241034966298294,-1.0581110065402228,-1.3126258620632036,-1.7692717969994867,-2.375699966762596,12.640617284935802,0.21500015258789062,0.4643890989693915,1.1872496604919434,-0.04018874719281129,2.414688068176698,0.5735304566495643,1.8009688643343225,-1.8788420646972668,76.75834771135716,22.348548924951828,0.613719203842378,6,-0.8649997711181641,-0.9899997711181641,-2.3812499046325684,-2.380000114440918,2.5450019836425852,0,0.04091218085809967,-3.7618390219977837,29.815000534057614,-2.734938873058215,29.84000015258789,1.0098543273350402,29.47500038146973,0.04091218085809967
6434,2005-06-28,30.125,30.125,29.76499938964844,29.795000076293945,1505800.0,0.010228045214524917,1.1818223853422898,16.49961853900732,74.93149224623899,64.30179686751774,-1.2097115871823618,-1.5078841515404378,-2.0121046933662434,-2.655782539721862,13.74693216689345,0.36000061035155895,0.4923518704881218,1.373499965667726,0.04987614813973096,2.697123783195721,0.7116880569037285,2.0353118744317236,-2.093488644560548,95.1922630182545,35.583900114229834,0.6618119087639969,6,-1.1075000762939453,-1.2950000762939453,-2.6862502098083496,-2.685000419616699,2.0149993896484446,1,0.03701244053504271,1.529384045775833,29.81999969482422,-3.7618390219977837,29.815000534057614,-2.734938873058215,29.84000015258789,0.03701244053504271
6435,2005-06-29,29.815000534057614,30.22500038146973,29.70000076293945,30.22500038146973,1319400.0,-0.010290438703481675,1.5609747020348064,-1.2424240672774252,72.5464264790549,66.42861884268711,-0.7487912271618775,-1.1389275824166099,-1.6527355696590398,-2.326247115634267,15.32556544188508,0.5249996185302805,0.5167437071157721,0.9890005111694293,-0.39967790392251246,2.377678926261371,0.2946613036234602,1.6833397187153984,-1.6967496023181603,48.75009238706635,-16.700332120864537,0.6943392075459709,6,-0.7000007629394496,-0.9725008010864222,-2.4137506484985316,-2.375000953674313,1.274999618530277,2,0.06573869023526457,1.1818223853422898,30.125,1.529384045775833,29.81999969482422,-3.7618390219977837,29.815000534057614,0.06573869023526457
6436,2005-06-30,30.40999984741211,30.82999992370605,29.90500068664551,29.96500015258789,3959600.0,0.01995637439867992,-2.274341541141457,-1.0853655132630373,73.83059753785624,67.57282069443069,-1.0707428899186944,-1.6661663765940027,-2.1915617081672174,-2.8983715962409846,16.776743929438314,1.0149993896484375,0.5726854565979593,1.4867498397827141,-0.05901620193234436,3.0325158814977726,0.7138668189251867,2.2596328606402416,-2.1653439486888395,63.47824212057452,-3.3958723394807464,0.7728830208575287,6,-0.8599996566772461,-1.265000343322754,-3.070000171661377,-2.9700002670288086,-0.19000053405762074,3,0.05721807586970007,1.5609747020348064,29.815000534057614,1.1818223853422898,30.125,1.529384045775833,29.81999969482422,0.05721807586970007
6437,2005-07-01,30.65999984741211,30.72500038146973,30.25,30.459999084472656,1597400.0,0.008220979982059173,1.878774217413378,0.4494402249387076,76.38555102847454,69.22723214772124,-1.1308300444095174,-1.844556760046899,-2.3922862403923446,-3.1238906182127053,18.423828371848145,0.4750003814697301,0.6442705722691144,1.6312498092651353,-0.08578520273960066,3.3482848212698713,0.7727323032627673,2.4897673152675033,-2.208516426690217,85.21737976650753,15.170725998116708,0.8585175060023689,7,-0.962499618530277,-1.4974994659423828,-3.3937501907348633,-3.2200002670288086,0.049999237060546875,4,0.0192433188364054,-2.274341541141457,30.40999984741211,1.5609747020348064,29.815000534057614,1.1818223853422898,30.125,0.0192433188364054
6438,2005-07-05,30.70499992370605,30.84499931335449,30.45499992370605,30.51000022888184,1069800.0,0.0014677128675113504,-1.557370488030558,0.9749947548112331,79.18720629293568,71.9048289504776,-0.9417326014965077,-1.7837184160115633,-2.383248186284014,-3.1438995075059175,20.50413923673431,0.3899993896484375,0.8002790000505193,1.550999927520749,-0.27358257019125176,3.37558242523275,0.6387086786647487,2.4632911763767495,-2.0632351827454265,87.77296359041759,13.523574899645538,0.9122912488560011,7,-0.9625005722045863,-1.522500038146969,-3.3387503623962367,-3.2650003433227504,-0.2800006866455007,1,0.0438039184724468,1.878774217413378,30.65999984741211,-2.274341541141457,30.40999984741211,1.5609747020348064,29.815000534057614,0.0438039184724468
6439,2005-07-06,29.96500015258789,30.809999465942386,29.90999984741211,30.645000457763672,2658000.0,-0.024100302001526352,-1.2784774063951725,-3.4871865096444794,66.87565795583947,72.29939708278403,0.006687365856077321,-0.9747698799891715,-1.608784217981551,-2.382957896489465,21.544727673143903,0.899999618530277,0.8501542944666305,0.7355001449584968,-1.0922592685451598,2.5632595584621534,-0.17837956179333148,1.649379851710325,-1.1029119543878778,23.14408079838914,-50.499574741295234,0.913879706751829,7,0.1699991226196289,-0.7825002670288086,-2.585000514984131,-2.52500057220459,0.8349990844726598,2,0.0800934928635948,-1.557370488030558,30.70499992370605,1.878774217413378,30.65999984741211,-2.274341541141457,30.40999984741211,0.0800934928635948
6440,2005-07-07,30.38500022888184,30.415000915527344,29.545000076293945,29.60000038146973,1787000.0,0.014016354885874271,1.0591706092672353,-1.1544110222262114,75.33819227747823,73.35389863770192,-0.3024614352742603,-1.2974739352759848,-1.975833926280611,-2.778163698899874,22.364551105633318,0.8700008392333984,0.9368557194316196,1.0515002250671408,-0.7914097922804224,2.894410242414704,0.1300452163933592,1.9729552337409224,-1.324620919166378,64.61543427419518,-14.773865465782606,0.9214550086737818,7,-0.19000053405762074,-1.1500005722045934,-2.860000610351566,-2.9450006484985387,0.25499916076660156,3,0.057758734492239006,-1.2784774063951725,29.96500015258789,-1.557370488030558,30.70499992370605,1.878774217413378,30.65999984741211,0.057758734492239006
6441,2005-07-08,30.72500038146973,30.76000022888184,30.25,30.35000038146973,2396200.0,0.011189736713074216,1.2921374320640686,0.47770709922588356,73.09875608792944,73.52464099310914,-0.5629193730172553,-1.5092961108224827,-2.2728317957419364,-3.0929770258414457,23.705630033594534,0.5100002288818395,1.0737953111839893,1.261000347137454,-0.5882346384612482,3.1102353327361563,0.3363828543381011,2.185617839936807,-1.4861590713903645,90.76930751466512,12.933780476647314,0.9246174927993515,7,-0.5300006866455114,-1.447501182556156,-3.0387506484985387,-3.2850008010864293,0.10999870300292613,4,0.011879569294921621,1.0591706092672353,30.38500022888184,-1.2784774063951725,29.96500015258789,-1.557370488030558,30.70499992370605,0.011879569294921621
6442,2005-07-11,31.125,31.239999771118164,30.80500030517578,30.88500022888184,1099600.0,0.013018701824703882,-1.1749994039529839,0.6399993896484281,77.10331496942348,74.36635498613677,-0.8465807700168497,-1.7966375002395942,-2.635900157979311,-3.4599389505136458,24.64953354573493,0.514999389648434,1.1274461524216441,1.530999946594239,-0.40386747210374097,3.465867365292219,0.5635662372452508,2.498433655943227,-1.7255428895931217,93.21535151485143,15.648993254565355,0.9674337093489893,7,-0.7325000762939453,-1.6500005722045898,-3.325000286102295,-3.685000419616699,-0.75,0,-0.029076327281783443,1.2921374320640686,30.72500038146973,1.0591706092672353,30.38500022888184,-1.2784774063951725,29.96500015258789,-0.029076327281783443
6443,2005-07-12,31.524999618530273,31.649999618530273,31.21999931335449,31.29999923706055,1710200.0,0.012851393366434483,-1.2337664911246187,0.9375024835292332,78.64946781731413,74.7794633829229,-1.0943774314004173,-2.0617353722737874,-3.0187045863043807,-3.829508680039634,25.786034542252768,0.5249996185302734,1.1539401143063586,1.7782495498657234,-0.26246043862532886,3.8189595383567756,0.7578945556201973,2.7986045441112495,-1.9046773888380422,94.06175642835525,16.66033091827363,1.0203549942455268,7,-0.9274997711181641,-1.8450002670288086,-3.7175002098083496,-4.085000038146973,-1.100000381469723,1,-0.025852515271041043,-1.1749994039529839,31.125,1.2921374320640686,30.72500038146973,1.0591706092672353,30.38500022888184,-0.025852515271041043
6444,2005-07-13,31.82500076293945,31.84499931335449,31.4950008392334,31.60000038146973,1146800.0,0.0095162933557289,1.6415230143592767,0.9999999999999842,76.1111264170016,75.17554115380585,-1.2604205298600206,-2.199645322665379,-3.3005713912449046,-4.0935935737701,27.04720382045645,0.3499984741210902,1.1769133366750992,1.9037506103515582,-0.2236862706445173,4.031187491347637,0.8400321698535187,2.967469050849598,-1.920523698809891,99.13049751961667,22.342661997959965,1.063718440498039,7,-1.1300010681152308,-2.0475015640258754,-4.017501354217526,-4.385001182556149,-1.480001449584961,2,-0.043990620339881215,-1.2337664911246187,31.524999618530273,-1.1749994039529839,31.125,1.2921374320640686,30.72500038146973,-0.043990620339881215
6445,2005-07-14,31.364999771118164,32.15999984741211,31.09499931335449,31.95000076293945,2710600.0,-0.014454076380006287,1.119405817702874,-2.6000000000000663,66.59412237666882,74.37148835811837,-0.6229388332419958,-1.5833668008683404,-2.8116108469139967,-3.5939989049553134,29.263312560991967,1.0650005340576207,1.2120476765903092,1.2929996490478501,-0.7925151829727071,3.3785144810684073,0.25024223303757154,2.3357570650581287,-1.150039147112615,58.37695603111675,-16.82436012168847,1.0427574160102786,7,-0.5124998092651367,-1.4300003051757812,-3.4774999618530273,-3.7950000762939453,-0.5650005340576136,3,-0.01801372670749657,1.6415230143592767,31.82500076293945,-1.2337664911246187,31.524999618530273,-1.1749994039529839,31.125,-0.01801372670749657
6446,2005-07-15,31.20000076293945,31.61000061035156,31.0,31.46500015258789,1063800.0,-0.005260609258178617,1.1981991889477093,0.45298964164730315,64.62513841876526,73.06477584592845,-0.3733557691856575,-1.225219511740125,-2.633479594968133,-3.376790808259525,31.531947887294198,0.610000610351559,1.1983946943123485,0.9655006408691378,-0.9207876504247174,2.851788932162993,0.022356495222208395,1.9086447865160672,-0.6349330787207208,29.15133514449376,-43.55949489685109,0.9431441456469276,7,-0.34750080108642223,-1.2650012969970668,-3.313750267028805,-3.630001068115231,-0.24000167846679332,4,-0.017948761525550916,1.119405817702874,31.364999771118164,1.6415230143592767,31.82500076293945,-1.2337664911246187,31.524999618530273,-0.017948761525550916
6447,2005-07-18,30.94499969482422,31.29999923706055,30.940000534057614,31.20000076293945,977400.0,-0.008173110957680807,-1.7169776011976545,0.9622703978810124,61.28385017309619,71.07551405483518,-0.08233434708994736,-0.8354515756461751,-2.3535315702678297,-3.0758025912802367,33.064078792740446,0.3599987030029368,1.2151275515254518,0.5977496147155748,-1.1653801571839324,2.360879386615082,-0.2838152712341788,1.4793145006653283,-0.09284422123068126,0.4097675065783014,-68.82354597864091,0.8815648859497531,7,-0.0924997329711914,-1.010000228881836,-3.052499294281006,-3.375,0.3549995422363317,0,-0.003554713570411261,1.1981991889477093,31.20000076293945,1.119405817702874,31.364999771118164,1.6415230143592767,31.82500076293945,-0.003554713570411261
6448,2005-07-19,31.32500076293945,31.38999938964844,30.934999465942386,30.9950008392334,1113000.0,0.0122798859868396,-1.0222098833981441,-1.2941119272368284,61.857711830609375,70.51796448536517,-0.408050336752833,-1.0532610640938636,-2.7047840063025426,-3.41384615592192,34.71688706979998,0.4549999237060547,1.1902990438070091,0.8405006408691378,-0.7635762779292854,2.444577559667561,0.03846218146992797,1.6425391002683476,0.8349990844726598,31.83683065707702,-32.703683638919216,0.8020384593992114,7,-0.47250080108642223,-1.3900012969970668,-3.4425005912780726,-3.755001068115231,-0.47000122070312145,1,-0.030327238301727122,-1.7169776011976545,30.94499969482422,1.1981991889477093,31.20000076293945,1.119405817702874,31.364999771118164,-0.030327238301727122
6449,2005-07-20,31.649999618530273,31.68000030517578,31.0,31.20000076293945,1993600.0,0.010375062974470106,1.6666666666666667,1.3636332109932918,68.07880599617711,69.71136600966503,-0.5240004190214833,-1.20286773223674,-2.9886054999250433,-3.705269685548778,36.23339524401379,0.6800003051757812,1.137939098318654,1.0149994850158706,-0.4158816695034986,2.445880639535236,0.299558907756186,1.7304400622755551,0.48550022125244396,58.367341219114465,-7.8330380421224675,0.715440577259683,7,-0.44499969482421875,-1.7150001525878906,-3.768749237060547,-4.079999923706055,-0.27499961853027344,2,-0.038704593877862736,-1.0222098833981441,31.32500076293945,-1.7169776011976545,30.94499969482422,1.1981991889477093,31.20000076293945,-0.038704593877862736
6450,2005-07-21,30.80500030517578,31.584999084472656,30.63999938964844,31.56999969482422,2101000.0,-0.026698240870112522,1.3773631984030927,-1.7000029669942942,53.70892395464775,67.55694021707818,0.432302441932201,-0.26679817471445944,-2.1080138354897286,-2.8329443559810628,36.34869701717505,1.0100002288818324,1.0503539394089536,0.10350017547607493,-1.2199804680880177,1.426980819040164,-0.5582401463059696,0.7652404972581195,1.3064895271301324,15.86545868026234,-48.58574497273496,0.6617403217820452,7,0.5949993133544922,-0.8700008392333984,-2.8187499046325684,-3.2350006103515625,0.3500003814697301,3,-0.01493267285389388,1.6666666666666667,31.649999618530273,-1.0222098833981441,31.32500076293945,-1.7169776011976545,30.94499969482422,-0.01493267285389388
6451,2005-07-22,31.045000076293945,31.1200008392334,30.70499992370605,30.854999542236328,1439800.0,0.007790935521524434,1.441167065898517,-0.24836690934476913,53.621826812761554,64.94788597744909,0.27096283336287996,-0.43415290908748005,-2.3047076973537237,-3.039314647518527,35.86923951294604,0.4150009155273473,1.0738859925017152,0.28324995040893697,-0.9835997335179485,1.5500996343358224,-0.35017489155450576,0.9166747923723797,1.0076301383056716,38.94233943439806,-21.93684737218932,0.6334248419634418,7,0.3549995422363281,-1.0475006103515625,-3.1424999237060547,-3.4750003814697266,0.4500007629394531,4,-0.007891797024683456,1.3773631984030927,30.80500030517578,1.6666666666666667,31.649999618530273,-1.0222098833981441,31.32500076293945,-0.007891797024683456
6452,2005-07-25,31.09000015258789,31.524999618530273,31.03000068664551,31.05500030517578,798200.0,0.001449511231546241,-10.647159141909157,0.18420920544094765,53.62182681276158,62.16703697694325,0.2463860463233054,-0.3992029583487806,-2.291284932178357,-3.054233620187077,35.54160789740733,0.4949989318847621,1.0221357818814099,0.26450004577636577,-0.9278832965880994,1.456883388140831,-0.33169162540586683,0.8606917169585984,0.906124829013681,43.2692660382201,-13.621119446523231,0.596191671182233,7,0.3099994659423828,-1.0075006484985352,-3.1875,-3.520000457763672,0.4799995422363281,0,-0.0041814431481890235,1.441167065898517,31.045000076293945,1.3773631984030927,30.80500030517578,1.6666666666666667,31.649999618530273,-0.0041814431481890235
6453,2005-07-26,31.040000915527344,31.28499984741211,30.899999618530273,31.0,1186400.0,-0.0016082096112947086,-2.2083128029881585,1.1428882833787466,61.62162986961573,60.5570929161226,0.24624900237031255,-0.2667967646659406,-2.150807311350725,-2.9736596078948168,35.26535394822996,0.38500022888183594,0.9706106277690516,0.15350074768066335,-0.9432893091345456,1.2502908044958723,-0.3948942807269411,0.7018957760882678,0.9018790423961036,38.461651322304746,-21.75980795749905,0.5483950284076049,7,0.3599987030029297,-0.8250007629394531,-3.137500762939453,-3.470001220703125,1.2350006103515625,1,0.008376234338419275,-10.647159141909157,31.09000015258789,1.441167065898517,31.045000076293945,1.3773631984030927,30.80500030517578,0.008376234338419275
6454,2005-07-27,31.239999771118164,31.32500076293945,30.895000457763672,31.13999938964844,1431400.0,0.00644326191017508,2.1851595447835046,2.4999523173754596,59.704878310690496,59.791621353236124,-0.05080124140874531,-0.39946016772191584,-2.251947408038376,-3.154863035729953,34.7333420884609,0.4300003051757777,0.861282838732528,0.2977496147155776,-0.7482375318155121,1.3437367612466673,-0.22524395854996726,0.8207431879811224,0.6498049640742813,63.4921243632076,3.6684057011724747,0.5229935732655451,7,-0.07999992370605469,-0.8774995803833008,-3.388749599456787,-3.6700000762939453,1.18499946594239,2,-0.012323951078827333,-2.2083128029881585,31.040000915527344,-10.647159141909157,31.09000015258789,1.441167065898517,31.045000076293945,-0.012323951078827333
6455,2005-07-28,31.774999618530273,31.95000076293945,31.239999771118164,31.239999771118164,2112800.0,0.017125475394744516,-1.6542100722296957,5.349978065574586,61.4130389712919,59.43472141462796,-0.5828157766631676,-0.8222501384972993,-2.684024400811829,-3.6642528807232395,34.32147427514106,0.7100009918212855,0.7089075943872487,0.734749507904052,-0.23071993459578266,1.7002189504038832,0.25201478665413646,1.2174842291539676,-1.1350002288818324,85.9436926551044,28.79369348656497,0.48273472124991623,7,-0.4799995422363281,-1.375,-3.807499885559082,-4.204999923706055,0.6649990081787109,3,-0.01258850112769172,2.1851595447835046,31.239999771118164,-2.2083128029881585,31.040000915527344,-10.647159141909157,31.09000015258789,-0.01258850112769172
6456,2005-07-29,32.150001525878906,32.264999389648445,31.80500030517578,31.85000038146973,2049600.0,0.011801791088927205,-1.3589618189198938,0.5607499625660376,61.20220060051248,59.42564923989644,-0.9039483427233819,-1.1175068542324134,-2.964130941381029,-4.008409900753879,33.396803435103685,0.48999977111817117,0.569237021631217,1.0227513313293457,-0.01450983237608483,2.0600124950347762,0.5041207494766304,1.541381913182061,-1.483802108764646,91.60598880093065,37.40622023364728,0.5186305818527162,7,-0.6975021362304616,-1.305002212524407,-3.778751850128174,-4.320001602172852,1.0149993896484375,4,-0.03094870270635841,-1.6542100722296957,31.774999618530273,2.1851595447835046,31.239999771118164,-2.2083128029881585,31.040000915527344,-0.03094870270635841
6457,2005-08-01,31.25,31.90500068664551,31.22500038146973,31.899999618530273,3223600.0,-0.02799382529280614,1.0606015068013916,-2.166657129959908,47.29064557797894,57.8070863229375,0.049022536919224535,-0.18028074406652905,-1.9874069599258988,-3.0737018895207058,31.994388979635076,0.9250011444091761,0.4877048870711249,0.09324979782104492,-0.9213712667366778,1.1078708623787676,-0.41406073445781644,0.6005603300999063,-0.5198485839843734,25.912395548216843,-22.284868554043683,0.5073105322788617,8,0.2024993896484446,-0.34500026702880504,-2.463749885559082,-3.1499996185302734,1.6949996948242188,0,0.007840026855468807,-1.3589618189198938,32.150001525878906,-1.6542100722296957,31.774999618530273,2.1851595447835046,31.239999771118164,0.007840026855468807
6458,2005-08-02,32.049999237060554,32.060001373291016,31.35000038146973,31.375,2463000.0,0.02559997558593774,1.0431580045117592,-1.0384609741568889,52.01792325856538,56.0225437965362,-0.712217880264518,-0.9216004573675036,-2.709316018731691,-3.8408562164200966,30.4653562789839,0.8100013732910156,0.444748202516859,0.825999069213875,-0.2395652649480695,1.8915634033758195,0.2932169021329045,1.3587812362948455,-1.258453902099614,84.30654596992242,40.79421439665029,0.532782167080972,8,-0.5974998474121094,-1.144999504089359,-3.2074990272522044,-3.9499988555908274,0.5499992370605327,1,-0.014976585137677412,1.0606015068013916,31.25,-1.3589618189198938,32.150001525878906,-1.6542100722296957,31.774999618530273,-0.014976585137677412
6459,2005-08-03,32.365001678466804,32.650001525878906,31.895000457763672,31.95000076293945,2467800.0,0.009828469544610918,-1.8761861857497857,0.6148168660672498,59.20811694185054,56.63356523955873,-1.0226766725290801,-1.104194411374646,-2.9359610372639366,-4.1151802148783005,30.436784360304696,0.7550010681152344,0.4475062233565694,1.0210014343261804,0.013442324790979399,2.0285605438613814,0.5172218795585799,1.524780989093781,-1.5145181813183655,80.00002676978433,36.78302894748347,0.5037795547675996,8,-0.6875009536743235,-1.2675008773803782,-3.4725017547607493,-4.265001296997077,0.7649993896484304,2,-0.0027807862790186766,1.0431580045117592,32.049999237060554,1.0606015068013916,31.25,-1.3589618189198938,32.150001525878906,-0.0027807862790186766
6460,2005-08-04,32.139999389648445,32.334999084472656,31.95000076293945,32.255001068115234,1237800.0,-0.006952024629989673,1.8000110973935255,-0.27711186689950695,58.560998963292874,57.18236214517332,-0.6575370721118752,-0.7810135619890204,-2.6185584573052054,-3.856622093568845,31.200322689029075,0.4150009155273544,0.4148786703119356,0.708249187469491,-0.2522348422509566,1.6687332171899385,0.22800717260926717,1.1884912023297147,-1.1815448107761775,64.21040514729445,18.420476993347734,0.4802420148602234,8,-0.36749839782715554,-1.0424985885620188,-3.21624946594239,-4.039999008178718,1.075000762939446,3,0.008867450305674263,-1.8761861857497857,32.365001678466804,1.0431580045117592,32.049999237060554,1.0606015068013916,31.25,0.008867450305674263
6461,2005-08-05,31.09000015258789,31.940000534057614,31.0,31.940000534057614,1749000.0,-0.03266954751090423,1.211764969875135,7.391199787707329,51.15354314459545,56.908108404265974,0.4464675425027025,0.31382243871588855,-1.4867772432378459,-2.7746007377976696,30.96567317615886,1.1399993896484446,0.29015204959525676,-0.36000003814697124,-1.2768197138773587,0.5568196375834162,-0.818409876012165,0.0984097997182225,1.5600013732910156,5.4545496580647255,-44.17232548201299,0.4584098378651937,8,0.6825008392333984,0.007500648498535156,-2.111250400543213,-2.9774999618530273,1.7949981689453054,4,0.04342227299759993,1.8000110973935255,32.139999389648445,-1.8761861857497857,32.365001678466804,1.0431580045117592,32.049999237060554,0.04342227299759993
6462,2005-08-08,30.21999931335449,31.395000457763672,30.21500015258789,31.21500015258789,2118600.0,-0.027983301221083612,-1.3482612747172662,1.1705886972814774,41.8450118846763,54.71070640593937,1.3187625693874132,1.1726699578288056,-0.5501877409617819,-1.8710845191616592,29.789302559828222,1.1800003051757812,0.2939699404037981,-1.1847508430481,-2.246921186391109,-0.12258049970509077,-1.7158360147196028,-0.6536656713765971,2.3970021820068403,0.20530422780999977,-49.53737934071543,0.5310851716715042,8,1.2125015258789098,0.8775014877319371,-0.8724994659423793,-1.8049993515014613,2.6050014495849574,0,0.09745207376200815,1.211764969875135,31.09000015258789,1.8000110973935255,32.139999389648445,-1.8761861857497857,32.365001678466804,0.09745207376200815
6463,2005-08-09,30.709999084472656,30.915000915527344,30.440000534057614,30.61000061035156,1471600.0,0.01621442032600018,-1.1590993818436996,-0.10050089424863308,43.2276661020662,52.879905049425574,0.8683450187359085,0.6519052904018707,-0.9658873217237982,-2.327093747862186,28.143684815428255,0.6950016021728551,0.293502307570801,-0.6540010452270515,-1.7584404655092243,0.4504383750551213,-1.206220755368136,-0.10178133508596687,1.8109223571777378,20.328486764496233,-27.153231968250324,0.5522197101410861,8,0.7225017547607422,0.38750171661376953,-1.279998779296875,-2.294999122619629,2.729999542236328,1,0.07277761891831536,-1.3482612747172662,30.21999931335449,1.211764969875135,31.09000015258789,1.8000110973935255,32.139999389648445,0.07277761891831536
6464,2005-08-10,30.42499923706055,31.489999771118164,30.364999771118164,30.940000534057614,3224400.0,-0.009280360010046507,-2.543305809451435,-5.1500915541311265,47.021937482062604,51.28089377284453,1.1461044654564887,0.8713155768317371,-0.6086894847014577,-2.010453412736023,26.483933970339713,1.125,0.2831194595796589,-0.8690008163452099,-2.02660145978194,0.28859982709152376,-1.447801138063575,-0.29020049462684483,2.003685353027347,9.90562218283582,-39.85790637135904,0.5788003217183664,8,1.007501602172848,0.6725015640258754,-0.962499618530277,-2.0024995803833043,3.424999237060536,2,0.07148724047990052,-1.1590993818436996,30.709999084472656,-1.3482612747172662,30.21999931335449,1.211764969875135,31.09000015258789,0.07148724047990052
6465,2005-08-11,30.79999923706055,30.98500061035156,30.295000076293945,30.35000038146973,2214800.0,0.012325390613098675,-1.4642899717643574,-0.873781985044955,48.11971874900281,49.827284678232346,0.6909130629610694,0.4762335872976813,-0.9241822254099112,-2.351231245037173,25.54442203386532,0.6900005340576136,0.2425332284305597,-0.46575078964233185,-1.6434578394877981,0.711956260203138,-1.054604314565065,0.12310273528040128,1.5401379755273474,33.91298290463176,-16.508039573849572,0.5888535249227346,8,0.632501602172848,0.29750156402587535,-1.1412496566772496,-2.3774995803833043,3.04000091552734,3,0.07564941197307151,-2.543305809451435,30.42499923706055,-1.1590993818436996,30.709999084472656,-1.3482612747172662,30.21999931335449,0.07564941197307151
6466,2005-08-12,30.63999938964844,30.989999771118164,30.60000038146973,30.75,1079200.0,-0.005194800369332064,-3.105286405525444,-0.24444642244064163,46.60633158728117,49.75124979037704,0.686373254916326,0.6241277852364284,-0.7098207094118401,-2.14346126075397,24.749028219671583,0.38999938964843395,0.195465065080068,-0.5977505683898876,-1.808212143653325,0.6127110068735497,-1.2029813560216063,0.007480219241831065,1.615132340539457,33.33328346799496,-17.249141108806604,0.605230787631719,8,0.7925014495849574,0.7925014495849574,-0.9249997138977086,-2.217499732971195,3.0450019836425746,4,0.0840404965480972,-1.4642899717643574,30.79999923706055,-2.543305809451435,30.42499923706055,-1.1590993818436996,30.709999084472656,0.0840404965480972
6467,2005-08-15,30.834999084472656,30.899999618530273,30.43000030517578,30.59000015258789,1341400.0,0.006364219931743742,1.5066630045572917,-2.227250658898671,48.48707255013579,49.35893304499597,0.47641507267680794,0.44318700874050165,-0.849812196093815,-2.286597044569323,23.943666141754008,0.4699993133544922,0.09592339227888047,-0.397250843048095,-1.614294920655027,0.819793234558837,-1.0057728818515592,0.21127119575536923,1.3385273826112396,45.1882130612714,-6.641243744099853,0.6085220388034659,8,0.5975017547607422,0.5975017547607422,-1.0987496376037598,-2.41249942779541,1.2600021362304688,0,0.06648287004791387,-3.105286405525444,30.63999938964844,-1.4642899717643574,30.79999923706055,-2.543305809451435,30.42499923706055,0.06648287004791387
6468,2005-08-16,30.375,30.97500038146973,30.32500076293945,30.85000038146973,1366600.0,-0.014918083286219241,-1.2608727381288012,-1.9387855196574688,43.852174226602614,47.652717187746205,0.7530165909921216,0.8731311111165745,-0.3277327597474624,-1.783428917195124,22.929685593439245,0.6499996185302805,-0.052128127155995685,-0.80974988937378,-2.0843463795590793,0.4648466008115193,-1.4470481344664314,-0.17245164428112858,1.7201854145040585,6.694555994662614,-41.85611662072426,0.6372982450926503,8,0.8999996185302734,1.0575008392333984,-0.4412503242492676,-1.755000114440918,1.4500007629394496,1,0.08065846133133969,1.5066630045572917,30.834999084472656,-3.105286405525444,30.63999938964844,-1.4642899717643574,30.79999923706055,0.08065846133133969
6469,2005-08-17,30.42499923706055,30.524999618530273,29.85000038146973,30.22500038146973,1761200.0,0.0016460654176313483,2.374999403953026,-0.42104988415375716,39.69466137889851,45.55645745614682,0.4457651480544982,0.7659215785483617,-0.3220113298835656,-1.7936017171041385,21.60826491851335,0.6749992370605433,-0.05929102699322897,-0.6985006332397425,-1.9964799905685418,0.5994787240890567,-1.3474903119041421,-0.049510954575342936,1.5949787669668645,50.43852310904702,6.344440891238811,0.6489896786643994,8,0.47000122070312145,0.825001716613766,-0.2862496376037633,-1.5999994277954137,1.4400005340576136,2,0.09909612046845595,-1.2608727381288012,30.375,1.5066630045572917,30.834999084472656,-3.105286405525444,30.63999938964844,0.09909612046845595
6470,2005-08-18,30.34499931335449,30.489999771118164,30.170000076293945,30.35000038146973,847000.0,-0.0026294141565208484,1.2456130957957998,-0.02500548365873261,35.57153194327175,43.82512287822197,0.27308539102454077,0.853449184757654,-0.18123583004301125,-1.6666510273920885,20.987115771579507,0.31999969482421875,-0.1667846841439946,-0.7555005073547392,-2.0929454835610066,0.5819444688515318,-1.4242229954578747,-0.08677801925160367,1.5447800333194657,43.4209821846845,5.116377397638914,0.6687224881031354,8,0.3250007629394567,0.9050016403198278,-0.10874986648559215,-1.4224996566772425,2.1149997711181676,3,0.11550500049687229,2.374999403953026,30.42499923706055,-1.2608727381288012,30.375,1.5066630045572917,30.834999084472656,0.11550500049687229
6471,2005-08-19,30.79999923706055,30.79999923706055,30.364999771118164,30.46999931335449,1970400.0,0.014994230812383602,1.6363610091610201,-65.98588863453772,46.127360958913606,44.30093944202611,-0.25409838740217694,0.3996432179334981,-0.5627947557988655,-2.0777250851957305,20.172283769718614,0.4549999237060618,-0.35001046359707644,-0.2882505416870096,-1.6323076100543439,1.0558065266803247,-0.9602790758706767,0.38377799249665756,0.9673933717011494,84.44434271918404,42.73097492002158,0.6720285341836669,8,-0.12999916076660512,0.450001716613766,-0.40624952316284535,-1.7199993133544957,1.5000000000000036,4,0.09870133087111954,1.2456130957957998,30.34499931335449,2.374999403953026,30.42499923706055,-1.2608727381288012,30.375,0.09870133087111954
6472,2005-08-22,30.959999084472656,31.07500076293945,30.76000022888184,30.79999923706055,1342200.0,0.005194800369331842,-1.6250278157485005,0.4848481345547862,39.45841649542345,43.88213393017692,-0.3331216855090915,0.24180196181696445,-0.6591977415015791,-2.200326452894714,18.947218275150757,0.3150005340576101,-0.5257824139464979,-0.12175064086914134,-1.4670289198310371,1.223527638092758,-0.794389780350091,0.5508884986118083,0.6923499906515254,90.61211080368663,52.04397453456703,0.6726391394809497,8,-0.28999900817871094,0.29000186920166016,-0.5662493705749512,-1.8799991607666016,1.3700027465820384,0,0.08801687239664768,1.6363610091610201,30.79999923706055,1.2456130957957998,30.34499931335449,2.374999403953026,30.42499923706055,0.08801687239664768
6473,2005-08-23,31.29999923706055,31.34000015258789,30.934999465942386,30.959999084472656,1683400.0,0.010981917398001917,-1.076929848585645,2.12500298023515,39.74973528422619,43.07411146375065,-0.6488640214247141,-0.081921191244831,-0.9285658758823381,-2.50089071499994,18.071410136698944,0.40500068664550426,-0.5754777474335881,0.2052495956420941,-1.1433508295282913,1.5538500208124795,-0.46905061694310035,0.8795498082272886,0.24420891644436438,97.31537438443218,61.34481147535476,0.6743002125851936,8,-0.7049989700317418,-0.04999828338623402,-0.9062495231628453,-2.2199993133544957,1.2600021362304652,1,0.025399425016638943,-1.6250278157485005,30.959999084472656,1.6363610091610201,30.79999923706055,1.2456130957957998,30.34499931335449,0.025399425016638943
6474,2005-08-24,30.854999542236328,31.7450008392334,30.85000038146973,31.29999923706055,2251200.0,-0.014217242992687451,-2.93408509746389,-1.3088220444524197,38.13480576734631,41.964676688011046,-0.15249027005611282,0.3507389362294475,-0.41229669224963317,-2.0158481814160467,17.283210083418478,0.8950004577636683,-0.49181330599179063,-0.22050008773803853,-1.5713599315119708,1.1303597560358938,-0.8959300096250047,0.4549298341489276,-1.004999160766598,43.49200851585339,10.635330729528576,0.6754299218869664,8,-0.057498931884765625,0.3950014114379883,-0.46124982833862305,-1.7749996185302734,1.3250007629394531,2,0.03143740836473907,-1.076929848585645,31.29999923706055,-1.6250278157485005,30.959999084472656,1.6363610091610201,30.79999923706055,0.03143740836473907
6475,2005-08-25,31.375,31.399999618530273,31.020000457763672,31.05500030517578,1164800.0,0.016853037286610917,1.0540554473003207,-0.7191009309582126,52.91709258277348,42.66587235417685,-0.6507864954099034,-0.21161457914166348,-0.85399939861232,-2.4938125156846027,15.709718353503217,0.5450000762939453,-0.4373501850136883,0.319500350952147,-0.9992156322869761,1.6382163341912666,-0.33985764066741453,0.9788583425717086,-1.4870996093749973,73.1883657351994,35.34262712827165,0.6593579916195601,8,-0.5774993896484375,-0.1249990463256836,-0.8050003051757812,-2.2950000762939453,0.825000762939446,3,0.01561752258543958,-2.93408509746389,30.854999542236328,-1.076929848585645,31.29999923706055,-1.6250278157485005,30.959999084472656,0.01561752258543958
6476,2005-08-26,31.15500068664551,31.565000534057614,31.149999618530273,31.32500076293945,1153800.0,-0.00701193030611913,-3.61106460534259,-0.531250745058748,61.0389856050241,44.06052936027556,-0.39118951520298495,-0.07376210499245772,-0.5437492589375417,-2.2310329145732446,13.802337117374774,0.4150009155273402,-0.39728906246417495,0.14925107955933115,-1.066675772961144,1.3651779320798028,-0.45871234670090644,0.7572145058195687,-1.2299582870483405,40.101544467337064,-2.4019581410557294,0.6079634262602363,8,-0.35750007629394887,0.09500026702880504,-0.48750114440918324,-2.0750007629394567,0.6199989318847621,4,0.04188728515697093,1.0540554473003207,31.375,-2.93408509746389,30.854999542236328,-1.076929848585645,31.29999923706055,0.04188728515697093
6477,2005-08-29,31.4950008392334,31.57999992370605,30.93000030517578,30.95499992370605,1224200.0,0.010913180712386561,-1.2033879675427417,-3.176474548127026,59.60835125121689,45.811215696343815,-0.7014923071851449,-0.4157837478224664,-0.8115430314301015,-2.529833168353484,12.873164608214394,0.6499996185302699,-0.38205855369421116,0.4770011901855469,-0.7541282244397607,1.708130604810858,-0.1385635171271069,1.0925658974982007,-1.5335592708435044,72.0670533929476,25.653191887391046,0.615564707312655,8,-0.6975002288818359,-0.24499988555908203,-0.7962512969970703,-2.4150009155273438,-0.6400012969970703,0,0.025559561085147342,-3.61106460534259,31.15500068664551,1.0540554473003207,31.375,-2.93408509746389,30.854999542236328,0.025559561085147342
6478,2005-08-30,31.56999969482422,31.57500076293945,31.149999618530273,31.3700008392334,2086000.0,0.0023812939702287927,3.0476108300561426,0.37036762316506067,64.77421399931279,48.59783265416762,-0.6583909928867442,-0.557152250737083,-0.8084290835346444,-2.5573489079381986,11.71399909479211,0.42500114440917613,-0.3368685744107722,0.5760000228881843,-0.5872657241624282,1.7392657699387968,-0.005632850637120157,1.1576328964134888,-1.5728869410174546,80.44680950818127,28.19980203183089,0.5816328735253056,8,-0.6124992370605469,-0.31999874114990234,-0.8287501335144043,-2.489999771118164,-0.7049999237060547,1,0.024073555387302603,-1.2033879675427417,31.4950008392334,-3.61106460534259,31.15500068664551,1.0540554473003207,31.375,0.024073555387302603
6479,2005-08-31,32.275001525878906,32.279998779296875,31.4950008392334,31.604999542236328,2361400.0,0.022331385425077066,1.3088293867842498,3.350029087233089,67.53867995990248,52.14973798934881,-1.1995145071455724,-1.3378338163050927,-1.4274496694853696,-3.219067933375527,10.189317070578852,0.7849979400634766,-0.2994975071434567,1.2855018615722642,0.14407584319726396,2.4269278799472644,0.7147888523847641,1.8562148707597643,-2.242931010363609,99.62983266175748,43.202159650032,0.5707130091874996,8,-0.9525022506713867,-1.0250005722045898,-1.4675016403198242,-3.1950016021728516,-1.1250019073486328,2,0.008830358913649805,3.0476108300561426,31.56999969482422,-1.2033879675427417,31.4950008392334,-3.61106460534259,31.15500068664551,0.008830358913649805
6480,2005-09-01,32.424999237060554,32.799999237060554,31.25,31.8700008392334,4545600.0,0.004647488895124452,1.3754806743691341,0.8283533651793293,71.27534684680174,54.9439586435586,-1.14370924690299,-1.5445765394074442,-1.5148690981304753,-3.333492641531077,8.781236150572527,1.549999237060554,-0.17431926518522545,1.4212495803833072,0.21412148811114662,2.6283776726554713,0.8176855342472251,2.0248136265193892,-2.303011590993993,79.94651260992768,19.746690904571807,0.6035640461360818,9,-0.6449995040893555,-1.0999994277954102,-1.6637492179870677,-3.3449993133544993,-1.924999237060554,3,-0.007555865463359734,1.3088293867842498,32.275001525878906,3.0476108300561426,31.56999969482422,-1.2033879675427417,31.4950008392334,-0.007555865463359734
6481,2005-09-02,32.439998626708984,32.700000762939446,32.34999847412109,32.5,2414600.0,0.00046258720127534403,-1.9166653421280957,-0.1081108946006399,69.98756302808431,58.33608603607647,-1.0075665541265657,-1.531787272990595,-1.4775925162221952,-3.3069619774813432,9.042270126400664,0.3500022888183594,-0.008834957277716882,1.3687490463256822,0.00101955938750109,2.736478533263867,0.6848843028565916,2.0526137897947727,-2.157330285182784,80.74861946639056,17.879520846771626,0.6838647434690915,9,-0.6149988174438406,-1.1149988174438406,-1.592498779296875,-3.159998893737793,-2.4749984741210938,4,-0.007398208197578082,1.3754806743691341,32.424999237060554,1.3088293867842498,32.275001525878906,3.0476108300561426,31.56999969482422,-0.007398208197578082
6482,2005-09-06,33.165000915527344,33.169998168945305,32.28499984741211,32.28499984741211,2023600.0,0.022349023412764346,-1.011357380346514,-14.666348782503656,82.5934779353568,63.09650188620209,-1.5498831728192748,-2.1342700666497976,-2.1400104905256327,-3.981405778545387,10.611206893500361,0.884998321533196,0.22589984696308463,1.9465012550354004,0.3497107454719526,3.543291764598848,1.1481060002536765,2.7448965098171243,-2.7312927202690815,99.75261103940224,28.547719935634674,0.7983952547817247,9,-1.1550016403198242,-1.6550016403198242,-2.016251564025872,-3.8050012588500977,-4.090000152587894,1,-0.041911691802375084,-1.9166653421280957,32.439998626708984,1.3754806743691341,32.424999237060554,1.3088293867842498,32.275001525878906,-0.041911691802375084
6483,2005-09-07,32.94499969482422,33.095001220703125,32.775001525878906,32.97499847412109,1109600.0,-0.006633535794661305,1.3703306018649335,-0.0340894805515618,78.3146070305286,67.56092424877791,-1.1979798583120953,-1.8321798137578966,-1.8588521982730661,-3.7022713193162105,12.26493095304209,0.3899993896484375,0.354495977659937,1.6147500038146987,-0.13746560540246122,3.3669656130318586,0.7386421992061187,2.4908578084232786,-2.292388301670993,88.28131829705427,13.852722353108575,0.8761078046085795,9,-0.8950004577636719,-1.4350004196166992,-1.7662501335143972,-3.2950000762939418,-4.649999618530273,2,-0.06343907032775709,-1.011357380346514,33.165000915527344,-1.9166653421280957,32.439998626708984,1.3754806743691341,32.424999237060554,-0.06343907032775709
6484,2005-09-08,32.59999847412109,33.025001525878906,32.595001220703125,32.935001373291016,1467200.0,-0.010472035935618296,-1.4927741350523558,11.167217700918446,73.91302413128692,69.89380553194607,-0.6475125198418255,-1.3869900848538315,-1.4652744997883502,-3.2998620433217454,13.137446995163476,0.43000030517578125,0.515995297293145,1.1609988212585378,-0.6243205707420216,2.9463182132590973,0.2683391252582581,2.0536585172588175,-1.745996138904495,70.31248758235373,-7.706306481252042,0.8926596960002798,9,-0.5499992370605398,-1.0899991989135671,-1.421248912811265,-2.837498664855943,-3.5399990081787003,3,-0.05322082160157826,1.3703306018649335,32.94499969482422,-1.011357380346514,33.165000915527344,-1.9166653421280957,32.439998626708984,-0.05322082160157826
6485,2005-09-09,33.130001068115234,33.154998779296875,32.59999847412109,32.625,935400.0,0.016257749042990932,1.0000137467437658,-1.5074528291143965,74.32149822684435,71.36964026770387,-1.0084359404921486,-1.8271643228841583,-1.9295466594869453,-3.7739811299422428,14.208050671905303,0.5550003051757884,0.6766384808853765,1.5745013236999519,-0.3350152396856245,3.4840178870855283,0.6197430420071655,2.529259605392742,-2.0907190662003465,95.48054500704826,17.51963725228704,0.9547582816927886,9,-1.0800018310546875,-1.6200017929077148,-1.7425003051757812,-3.075000762939453,-2.830001831054684,4,-0.05976460566705333,-1.4927741350523558,32.59999847412109,1.3703306018649335,32.94499969482422,-1.011357380346514,33.165000915527344,-0.05976460566705333
6486,2005-09-12,33.21500015258789,33.365001678466804,32.959999084472656,33.130001068115234,1305200.0,0.002565622750747787,1.103897905395992,0.16831466275881343,73.91303468418533,72.95904953803371,-0.8610419920228622,-1.801735493604184,-1.96565393462879,-3.8025939488763214,15.408869232285394,0.40500259399414773,0.9027796569975735,1.5307503700256362,-0.46418919700248296,3.5256899370537553,0.5332805865115731,2.5282201535396958,-2.005260857310571,86.11099337374023,9.347599674365952,0.9974697835140601,9,-0.9574995040893555,-1.6074991226196218,-1.7799992561340332,-3.1599998474121094,-3.41500091552734,0,-0.08174018184902387,1.0000137467437658,33.130001068115234,-1.4927741350523558,32.59999847412109,1.3703306018649335,32.94499969482422,-0.08174018184902387
6487,2005-09-13,32.884998321533196,33.435001373291016,32.86999893188477,33.290000915527344,1763000.0,-0.00993532529094343,-1.5977041733533797,-4.764787721030512,66.84375326843337,73.18899834571377,-0.3499330426684466,-1.3810873618399455,-1.597646381431339,-3.4229811853293874,16.86314352914713,0.5650024414062429,1.000377735039521,1.0982485771179142,-0.9234452866083913,3.1199424408442162,0.08740164525476501,2.109095508981067,-1.4597327879369288,34.5234581132684,-38.002750484306084,1.0108469318631514,9,-0.5424976348876882,-1.242497444152825,-1.4499974250793386,-2.8299980163574148,-2.6049976348876847,1,-0.08879423195935765,1.103897905395992,33.21500015258789,1.0000137467437658,33.130001068115234,-1.4927741350523558,32.59999847412109,-0.08879423195935765
6488,2005-09-14,32.825000762939446,33.110000610351555,32.74499893188477,32.950000762939446,901600.0,-0.0018244659162552912,-1.561382374986771,0.30863999849296336,72.800921531211,73.77369185363695,-0.10414406861664105,-1.189096408191844,-1.5010073908167172,-3.3116211961713233,18.455903597337304,0.36500167846678266,1.0847550763293548,0.9157509803771902,-1.041649095619178,2.873151056373562,-0.06294905762099745,1.8944510183753742,-1.158566928579809,27.380892911475485,-46.801327707175204,0.9787000379981855,9,-0.4825000762939382,-1.182499885559075,-1.559999942779534,-2.7700004577636648,-3.0200004577636648,2,-0.11424219079482478,-1.5977041733533797,32.884998321533196,1.103897905395992,33.21500015258789,1.0000137467437658,33.130001068115234,-0.11424219079482478
6489,2005-09-15,33.439998626708984,33.450000762939446,32.799999237060554,32.799999237060554,1001800.0,0.018735654210978447,-1.0312567055289328,-5.119995117187443,73.38616306336964,74.00822698881115,-0.5995583061563963,-1.6512996968885716,-2.0476059724689044,-3.8771466860322583,20.021591282236123,0.650001525878892,1.180691380176338,1.3799988746643095,-0.5604244540387029,3.3204222033673183,0.40978721031280685,2.3502105390158157,-1.5613366876775814,98.82328125911681,23.502641081079986,0.9702116643515045,9,-0.5724983215332031,-1.7899980545043945,-2.1749978065490723,-3.367497444152832,-2.8599987030029332,3,-0.15385761847207913,-1.561382374986771,32.825000762939446,-1.5977041733533797,32.884998321533196,1.103897905395992,33.21500015258789,-0.15385761847207913
6490,2005-09-16,33.84999847412109,34.009998321533196,33.30500030517578,33.564998626708984,2574000.0,0.01226076149072064,1.3305737182923068,0.4453126862646864,79.26163886135649,75.03867985917472,-0.878554046459179,-1.8817273474945075,-2.3965719880105993,-4.228400923715533,21.87198634127575,0.7049980163574148,1.2723364293373614,1.614748764038076,-0.3065184035370052,3.536015931613157,0.6541151802505354,2.5753823478256166,-1.751349099742555,87.35178461575562,7.263202103029357,0.960633583787541,9,-0.7024993896484304,-1.9199991226196218,-2.5849976539611745,-3.7649974822997976,-2.259998321533196,4,-0.1415066240502415,-1.0312567055289328,33.439998626708984,-1.561382374986771,32.825000762939446,-1.5977041733533797,32.884998321533196,-0.1415066240502415
6491,2005-09-19,33.84000015258789,34.205001831054695,33.665000915527344,33.924999237060554,1838800.0,-0.00029537140277391405,-1.4827767644170384,-0.2982425613363818,77.42689500122908,74.46461508871609,-0.7253605072033054,-1.7205140162207329,-2.3353585286721525,-4.1665434617651655,24.34408364204512,0.5400009155273509,1.301477415061612,1.4527503967285185,-0.47142929439879566,3.3769300878558326,0.49066055116485785,2.4148402422921755,-1.4355349466646103,74.99993467997056,-5.8511955756943195,0.9620898455636578,9,-0.4399986267089844,-1.8124990463256765,-2.5749993324279785,-3.7549991607666016,-2.1149997711181605,0,-0.10460995566090803,1.3305737182923068,33.84999847412109,-1.0312567055289328,33.439998626708984,-1.561382374986771,32.825000762939446,-0.10460995566090803
6492,2005-09-20,33.685001373291016,34.235000610351555,33.68000030517578,33.96500015258789,1164000.0,-0.004580342157150419,-2.82757622793397,3.2941387667172544,74.28245580688073,74.01659828608855,-0.5462909258341639,-1.4239016537548963,-2.1427849218736625,-3.965808551440851,26.54966325379613,0.5550003051757741,1.3031496795558297,1.161501502990724,-0.7226458516035379,3.0456488575849825,0.2194278256935931,2.103575180287855,-0.956439574844083,63.0873411077972,-17.07901649732817,0.9420736772971299,9,-0.2700004577636719,-1.642500877380371,-2.252500534057617,-3.5475006103515625,-2.5150012969970703,1,-0.11533329309319551,-1.4827767644170384,33.84000015258789,1.3305737182923068,33.84999847412109,-1.0312567055289328,33.439998626708984,-0.11533329309319551
6493,2005-09-21,32.095001220703125,33.86999893188477,31.10000038146973,33.560001373291016,6835800.0,-0.04720202130817219,1.6570789781344935,5.23216621253406,48.28243913589792,71.1687555088231,1.0174532384424637,0.2410717306023713,-0.545806327070153,-2.3513080754229847,27.370104129641543,2.7699985504150426,1.2800094135385578,-0.46824874877929545,-2.275695877867598,1.339198380309007,-1.3719723133234467,0.4354748157648558,2.1399993896484304,31.738461454220896,-44.067093646801,0.9037235645441506,9,0.5724992752075195,-0.05250072479248047,-0.6625003814697266,-1.9150009155273438,-1.1400012969970739,2,-0.05655087910969869,-2.82757622793397,33.685001373291016,-1.4827767644170384,33.84000015258789,1.3305737182923068,33.84999847412109,-0.05655087910969869
6494,2005-09-22,31.82500076293945,32.150001525878906,31.48500061035156,32.0,2219600.0,-0.008412539258278895,1.7999903629165177,0.11945339169515998,44.40299994591092,67.84447792205272,1.3029817580271406,0.6192157826625753,-0.2814923888615688,-2.059565647418463,27.699581140270475,0.6650009155273473,1.118339804540362,-0.7867492675781271,-2.447279087371026,0.8737805522147752,-1.6170141774745765,0.04351564231832228,2.409999847412106,23.126007289904045,-50.001244528829254,0.8302649098964509,9,0.842499732971195,0.21749973297119496,-0.47125053405761363,-1.6450004577636683,-0.25,3,-0.06347212598077867,1.6570789781344935,32.095001220703125,-2.82757622793397,33.685001373291016,-1.4827767644170384,33.84000015258789,-0.06347212598077867
6495,2005-09-23,31.864999771118164,32.139999389648445,31.57500076293945,31.95000076293945,1818000.0,0.001256842332123087,1.430110790711764,0.48572207084465646,44.66110648884584,64.59426367812611,1.1897909970197844,0.6511956829587149,-0.3120008926605351,-2.0695454650796385,28.046863497959222,0.564998626708995,0.9819794531963524,-0.7712502479553223,-2.36819054045845,0.8256900445478088,-1.5697203942068896,0.027219898296241496,2.3073008346557558,24.40189262510165,-45.788337099292676,0.7984701462515651,9,0.8025007247924805,0.33750057220458984,-0.7924990653991699,-1.6849994659423828,-0.4200000762939453,4,-0.04032637240364312,1.7999903629165177,31.82500076293945,1.6570789781344935,32.095001220703125,-2.82757622793397,33.685001373291016,-0.04032637240364312
6496,2005-09-26,32.459999084472656,32.799999237060554,32.014999389648445,32.05500030517578,1752600.0,0.018672503299177468,-2.237108699071984,-4.764635925053492,43.292081831287966,61.97741129622107,0.5324219742928804,0.16756768863901783,-0.8850808589811123,-2.6379461642918898,28.11820387795645,0.9349994659423899,0.897459675234046,-0.2415008544921875,-1.6826517601270297,1.1996500511426582,-0.9620763073096086,0.4790745983252336,1.6508555168151773,43.38113568457388,-22.116668110634237,0.7205754528174223,9,0.20750141143798828,-0.15999889373779297,-1.4999985694885254,-2.279998779296875,-1.4199981689453125,0,-0.026802185964969194,1.430110790711764,31.864999771118164,1.7999903629165177,31.82500076293945,1.6570789781344935,32.095001220703125,-0.026802185964969194
6497,2005-09-27,32.299999237060554,32.625,32.110000610351555,32.625,1961200.0,-0.004929138999533733,2.1692195734592032,-0.802473438324148,43.79209846699724,58.75420873353065,0.6713082611508696,0.41209660721373353,-0.6963482429743912,-2.4448228305535693,28.607022542258942,0.5149993896484446,0.7597908950018208,-0.4417506217956486,-1.7824897970120048,0.8989885534207076,-1.1121202094038267,0.2286189658125295,1.7506382798309161,43.32128099529229,-18.49752301319637,0.6703695876081783,9,0.36750125885009055,0.19750118255614524,-1.3399987220764231,-2.1199989318847727,-1.049999237060554,1,-0.01780182257500118,-2.237108699071984,32.459999084472656,1.430110790711764,31.864999771118164,1.7999903629165177,31.82500076293945,-0.01780182257500118
6498,2005-09-28,32.330001831054695,33.0,32.060001373291016,32.71500015258789,1674600.0,0.0009288729010159535,-1.0324311395025632,1.1846074392290848,47.233639395213956,55.848372770402236,0.6299521625481219,0.4658343998440202,-0.7089274726163737,-2.4417500461946737,29.281382254368225,0.9399986267089844,0.6124745581728632,-0.4497481346130314,-1.6899662924126062,0.7904700231865434,-1.0698572135128188,0.17036094428675597,1.661622943128343,55.77568060269781,-4.76347646446316,0.6201090788997865,9,0.3374986648559499,0.21249866485594993,-1.3700013160705637,-2.1500015258789134,-0.4550018310546946,2,-0.03588003987202082,2.1692195734592032,32.299999237060554,-2.237108699071984,32.459999084472656,1.430110790711764,31.864999771118164,-0.03588003987202082
6499,2005-09-29,32.560001373291016,32.950000762939446,32.044998168945305,32.299999237060554,1849400.0,0.007114120915866939,-1.3506430453995564,-0.6753331681941976,43.77728802999788,51.90566712247351,0.2927874516061806,0.2722389189512171,-0.928949091159474,-2.63300919900594,29.055837578349085,0.9050025939941406,0.530274702197822,-0.2339985847473116,-1.456216356339155,0.9882191868445318,-0.8451074705432333,0.3771103010486101,1.3737909130377588,69.12288685735709,12.466415878176392,0.6111088857959219,9,0.1074991226196289,-0.017500877380371094,-1.6375007629394531,-2.3800010681152344,-0.7950019836425746,3,-0.049293654234964124,-1.0324311395025632,32.330001831054695,2.1692195734592032,32.299999237060554,-2.237108699071984,32.459999084472656,-0.049293654234964124
6500,2005-09-30,32.18000030517578,32.740001678466804,32.009998321533196,32.69499969482422,2699200.0,-0.011670793983041716,1.4132208476777668,-1.9807506088794227,39.38460864305437,47.678746416009645,0.4592860541748749,0.6671492684789655,-0.5159390005985323,-2.2144075857471215,28.22945106286172,0.730003356933608,0.414682746004587,-0.6017497062683077,-1.8442819384862972,0.6407825259496782,-1.223015822377299,0.01951640984068348,1.6971161430558155,17.171888426074585,-34.281625100577386,0.6212661161089937,9,0.4875001907348633,0.4025001525878906,-1.1562495231628418,-2.0,-0.6800003051757812,4,-0.018800482799840923,-1.3506430453995564,32.560001373291016,-1.0324311395025632,32.330001831054695,2.1692195734592032,32.299999237060554,-0.018800482799840923
6501,2005-10-03,32.200000762939446,32.424999237060554,31.65500068664551,32.154998779296875,3161400.0,0.0006215182589806023,2.11111196738612,-0.08738259607121372,42.497279988234126,44.147060213937806,0.2035975882776384,0.6621981221301851,-0.5097545479985826,-2.1932236003891035,27.17368310134415,0.7699985504150426,0.23825028860039055,-0.5697493553161692,-1.8306778673274877,0.6911791566951457,-1.2002136113218285,0.06071490068949004,1.6215733639569123,40.52047245546022,-12.534481838736859,0.6304642560056579,10,0.2849988937378072,0.38249969482422586,-1.1762499809265066,-2.0200004577636648,-1.0200004577636648,0,-0.023447237584670932,1.4132208476777668,32.18000030517578,-1.3506430453995564,32.560001373291016,-1.0324311395025632,32.330001831054695,-0.023447237584670932
6502,2005-10-04,31.774999618530273,32.380001068115234,31.69499969482422,32.22499847412109,2699200.0,-0.013198792991903519,-1.2459109172490608,-9.99953377977594,39.35089771152911,43.15466672234127,0.3678567574024001,1.0305619556865224,-0.0644178764367247,-1.7223052046989373,25.585629788439313,0.6850013732910156,-0.035196043543301414,-0.9252504348754869,-2.2462483485430624,0.39574747879208516,-1.585749391709271,-0.2647514780417026,1.9921430334575518,8.921858226490789,-45.4234446451795,0.660498956833786,10,0.4675006866455078,0.8075008392333984,-0.751248836517334,-1.5949993133544922,-0.4599990844726598,1,-0.023131352063787247,2.11111196738612,32.200000762939446,1.4132208476777668,32.18000030517578,-1.3506430453995564,32.560001373291016,-0.023131352063787247
6503,2005-10-05,30.854999542236328,31.809999465942386,30.684999465942386,31.70000076293945,2467200.0,-0.02895358260704517,1.1126787805847635,1.8777852659062901,25.310422320093338,41.03326920836153,1.2219679576778901,1.8824715367078682,0.8672583917207746,-0.7457034955869553,24.25819345356003,1.125,-0.3317588228174202,-1.740750503540042,-3.2910007785939683,-0.19050022848611192,-2.515875641067005,-0.9656253660130787,2.8588002643411343,7.505517834330955,-39.511127778041704,0.7751251375269643,10,0.9875001907348633,1.6050004959106445,0.16875123977661133,-0.6124992370605469,0.09000015258789062,2,0.01280182996674406,-1.2459109172490608,31.774999618530273,2.11111196738612,32.200000762939446,1.4132208476777668,32.18000030517578,0.01280182996674406
6504,2005-10-06,30.864999771118164,31.28499984741211,30.38500022888184,30.854999542236328,2866600.0,0.0003241040035715237,1.117645210874118,-0.011834573296254881,19.131353767535373,38.196630017104816,1.1862139182052545,1.8296311259889748,0.8628437486918124,-0.6963935939183479,23.367884943098634,0.8999996185302699,-0.6276934433404193,-1.6440003395080538,-3.3766908568257534,0.08869017780964583,-2.510345598166907,-0.777655080849204,2.727648021833893,20.38213362123058,-20.642907432680417,0.8663452586588503,10,0.8275003433227539,1.4450006484985352,0.23875093460083008,-0.5374994277954102,-0.2999992370605504,3,0.032723156856360625,1.1126787805847635,30.854999542236328,-1.2459109172490608,31.774999618530273,2.11111196738612,32.200000762939446,0.032723156856360625
6505,2005-10-07,31.149999618530273,31.420000076293945,30.67499923706055,30.81999969482422,1308600.0,0.009233755046996528,-1.4032252606450066,32.999237078008775,23.679068408088696,36.01740630341601,0.8818626185421721,1.4637353195542602,0.569609090071225,-0.921899638345046,22.21343329319132,0.7450008392333949,-0.6706011981946887,-1.260000419616702,-3.0679214645921675,0.547920625358767,-2.1639609421044383,-0.35603989712896933,2.2501893205775687,37.49998831280883,0.7406298613461644,0.9039605224877343,10,0.5425004959106445,1.1600008010864258,0.13625049591064453,-0.6899986267089844,-0.7899990081787145,4,0.01974317106419221,1.117645210874118,30.864999771118164,1.1126787805847635,30.854999542236328,-1.2459109172490608,31.774999618530273,0.01974317106419221
6506,2005-10-10,30.5,31.09499931335449,30.38500022888184,31.04999923706055,2133400.0,-0.02086676168508228,1.2187492549412322,-1.6666647400514514,21.587872740958616,33.550270111633935,1.3685118865203023,2.0025781557769164,1.191561779166392,-0.2227671691701687,20.884972349710583,0.764999389648434,-0.6867639482450478,-1.7742500305175781,-3.729392322722724,0.18089226168757122,-2.7518211766201546,-0.7966788844150052,2.7192776164942813,5.764397129895478,-26.52185048552149,0.9775711461025741,10,1.192500114440918,1.8100004196166992,1.0524997711181712,0.18249988555908203,0.26499938964844105,0,0.032786885245901676,-1.4032252606450066,31.149999618530273,1.117645210874118,30.864999771118164,1.1126787805847635,30.854999542236328,0.032786885245901676
6507,2005-10-11,29.96500015258789,30.565000534057614,29.774999618530273,30.26000022888184,3828400.0,-0.01754097860367576,-1.3407394848754468,0.5363645191047269,26.593410555050554,31.256911351615784,1.7181408190924579,2.4323083234622587,1.7207338634265739,0.35396320484240107,19.912683484185383,0.7900009155273402,-0.7249380785627224,-2.163249969482422,-4.348875912659025,0.02237597369418154,-3.2560629410707236,-1.0704369978941202,3.084220820649641,9.336636280304335,-22.0680154784905,1.092812971588301,10,1.397500038146969,2.0399999618530273,1.6099996566772532,0.7549991607666087,1.0100002288818395,1,0.04054731007511636,1.2187492549412322,30.5,-1.4032252606450066,31.149999618530273,1.117645210874118,30.864999771118164,0.04054731007511636
6508,2005-10-12,29.07500076293945,30.20499992370605,28.899999618530273,29.940000534057614,3844400.0,-0.029701297684511352,-1.1481450084849465,2.932201855623409,23.404265523487567,28.993242184225746,2.3444008960403444,3.190543228370334,2.5686531511215485,1.276231164515142,19.442648052647783,1.3050003051757777,-0.8318838618638331,-2.865749359130863,-5.413165338636492,-0.3183333796252299,-4.139457348883678,-1.5920413693780482,3.7122825019215036,6.944488596025006,-24.45367344546303,1.2737079897528165,10,1.7449998855590891,2.492499351501465,2.68499851226807,2.22249794006348,2.55999946594239,2,0.07704212252243137,-1.3407394848754468,29.96500015258789,1.2187492549412322,30.5,-1.4032252606450066,31.149999618530273,0.07704212252243137
6509,2005-10-13,28.295000076293945,28.95000076293945,28.03499984741211,28.82500076293945,3934200.0,-0.02682719402159861,1.3461541283057747,0.6127177189427291,19.79697561177106,26.81683851408316,2.7443903011734463,3.758005163136211,3.286487435289299,2.0867672407007305,18.760463208556686,1.0400009155273402,-0.9664323835549027,-3.388500118255614,-6.3100896507738895,-0.4669105857373381,-4.849294884514755,-1.927705351996476,4.1035548239339406,7.68095158941013,-23.58590032816661,1.4607947662591385,10,1.9349994659423864,2.840000152587887,3.484999179840088,3.06249904632568,2.664999008178711,3,0.09365610925551793,-1.1481450084849465,29.07500076293945,-1.3407394848754468,29.96500015258789,1.2187492549412322,30.5,0.09365610925551793
6510,2005-10-14,29.059999465942386,29.1299991607666,28.399999618530273,28.434999465942386,3180600.0,0.02703655725696108,-1.1007190295844782,-1.1792437552407113,22.039494013344438,24.543751183539857,1.665412335182065,2.7571099206243375,2.474182872392319,1.359456742246266,17.366927360178355,0.8349990844726562,-1.1268740013188392,-2.3840007781982386,-5.342888989962933,0.5748874335664524,-3.8634448840805824,-0.9045566723158913,2.8149288279476075,33.49672540595071,3.606834289801185,1.479444105882346,10,1.1475009918212855,2.075000762939446,2.719999790191647,2.297499656677239,1.9099998474121023,4,0.05178943894610355,1.3461541283057747,28.295000076293945,-1.1481450084849465,29.07500076293945,-1.3407394848754468,29.96500015258789,0.05178943894610355
6511,2005-10-17,30.29999923706055,30.32500076293945,29.26000022888184,29.45000076293945,3259400.0,0.04267033014131383,1.366663840969782,1.3599975585937614,36.03352669647379,24.17515440408927,0.14254428534782093,1.305223612124891,1.2341612960655404,0.16457938087912183,15.128327101141897,1.2650012969970632,-1.2749991061669448,-0.9670009613037074,-3.7400929010551955,1.8060909784477808,-2.353546931179448,0.4195450085720367,1.1141376432520964,89.52564327765361,58.80105811207526,1.3865459698757432,10,-0.37749958038330433,0.835000991821282,1.4800000190734828,1.057499885559075,0.5750007629394496,0,0.001980243392799119,-1.1007190295844782,29.059999465942386,1.3461541283057747,28.295000076293945,-1.1481450084849465,29.07500076293945,0.001980243392799119
6512,2005-10-18,29.79999923706055,30.29999923706055,29.57500076293945,30.29999923706055,2831600.0,-0.01650165058052011,1.8999938964844034,-0.5882363500910992,33.420693054902074,25.076295596845796,0.3720540313896201,1.5802668197260417,1.7563760160074935,0.703899289569712,12.740827924857978,0.7249984741211009,-1.3957639610180124,-1.272750854492184,-3.8714705742403446,1.3259688652559802,-2.5721107143662643,0.026609005381896367,1.208641199304033,77.07417834119066,47.472834729623884,1.299359859874082,10,-0.07249927520752308,1.335000991821282,2.1325016021728516,1.6550016403198242,1.460000991821289,1,0.03238255628502751,1.366663840969782,30.29999923706055,-1.1007190295844782,29.059999465942386,1.3461541283057747,28.295000076293945,0.03238255628502751
6513,2005-10-19,30.28000068664551,30.28499984741211,29.399999618530273,29.649999618530273,3113400.0,0.016107431606508626,1.765628352764466,-1.2600021362304759,35.532996029666535,26.89870029263815,-0.22136768058603806,1.009052870624128,1.2888283905882467,0.2667274674508171,13.51020216355851,0.8850002288818359,-1.545892346134579,-0.7019993782043414,-3.2770671959965334,1.873068439587854,-1.9895332871004392,0.5855345306917563,0.3718028790447754,98.0349319518252,70.39936463459097,1.2875339088960973,10,-0.552500724792484,0.854999542236321,1.712500095367428,1.210000038146969,1.119998931884762,2,0.02295243325838947,1.8999938964844034,29.79999923706055,1.366663840969782,30.29999923706055,-1.1007190295844782,29.059999465942386,0.02295243325838947
6514,2005-10-20,29.80500030517578,30.34000015258789,29.614999771118164,30.149999618530273,2097400.0,-0.015686934303116518,1.0,-0.5476170292641249,35.10972214183589,28.168772929721168,0.09773745970761993,1.3965630649495182,1.7802076237606883,0.7820705120361993,14.294535239278222,0.7250003814697266,-1.670583190498995,-1.0759997367858887,-3.6702356928365134,1.5182362192647396,-2.373117714811201,0.2211182412394237,-1.7700004577636719,72.42269586941154,41.668109394609445,1.2971179780253141,10,-0.24000072479248047,1.3299999237060511,2.187500476837158,1.6850004196166992,1.4750003814697301,3,0.061399090923286215,1.765628352764466,30.28000068664551,1.8999938964844034,29.79999923706055,1.366663840969782,30.29999923706055,0.061399090923286215
6515,2005-10-21,30.57999992370605,30.584999084472656,29.90999984741211,30.05500030517578,2670600.0,0.02600233553413811,1.523371349730653,-1.5217410534113862,40.72164621856728,30.294747760566572,-0.8567119534845808,0.5484792890003298,1.0188408962404658,0.0431485855821947,15.001633656332135,0.779998779296875,-1.622165600045598,-0.23675012588501332,-2.7917275303882754,2.3182272786182487,-1.5142388281366443,1.0407385763666177,-2.4989000701904267,99.62270452193138,67.20753627722489,1.2774887022516304,10,-1.2700004577636683,0.5550003051757812,1.6787505149841344,0.9175004959106445,0.9850006103515625,4,0.012426395085502362,1.0,29.80500030517578,1.765628352764466,30.28000068664551,1.8999938964844034,29.79999923706055,0.012426395085502362
6516,2005-10-24,31.59000015258789,31.690000534057614,30.5049991607666,30.70000076293945,1356800.0,0.033028130523272914,1.1743141420257166,1.695238164439021,49.00698091607196,32.78514446734673,-1.8951287020024026,-0.5586850365496687,0.039648992407961714,-0.9267699723844487,15.499633546305036,1.185001373291012,-1.5257148322692373,0.8167500495910645,-1.648476479011677,3.2819765781938024,-0.4158632147103063,2.049363313892435,-3.4087443298339863,95.6331728606888,57.75754809070928,1.2326132643013692,10,-1.7274999618530273,-0.45499992370605824,0.9487490653991699,0.18749904632568004,-0.22999954223633168,0,-0.019626490542533626,1.523371349730653,30.57999992370605,1.0,29.80500030517578,1.765628352764466,30.28000068664551,-0.019626490542533626
6517,2005-10-25,31.72500038146973,32.189998626708984,31.309999465942386,31.46999931335449,2241600.0,0.004273511498251059,-2.060862584835463,0.286518250552924,55.09965280891166,36.30685416572719,-1.9603723334480563,-0.7789063894871013,-0.06862538082280167,-1.0218537865895279,16.205642154553935,0.879999160766598,-1.4656518706413983,0.980500221252445,-1.4223799898501106,3.3833804323550005,-0.22093988429883282,2.1819403268037227,-3.333219876037603,83.33339030314562,39.897030976452555,1.2014401055512782,10,-1.6125011444091832,-0.5900001525878977,0.9887509346008265,0.15000057220458984,0.0,1,-0.026792761899104844,1.1743141420257166,31.59000015258789,1.523371349730653,30.57999992370605,1.0,29.80500030517578,-0.026792761899104844
6518,2005-10-26,31.170000076293945,31.68000030517578,31.09000015258789,31.5,4700200.0,-0.017494099243571815,-1.4081650129816543,-1.2941119272367883,51.68044231148356,39.84946157680635,-1.2035058979384452,-0.33230375335526574,0.5220320714069899,-0.4241706494219173,16.407191826626214,0.6350002288818395,-1.3385320460326255,0.48350000381469727,-1.8118345157392142,2.7788345233686087,-0.6641672559622585,1.631167263591653,-2.4743621211596682,60.388388204506384,13.456018948286378,1.147667259776955,10,-0.8750009536743164,-0.21750068664550426,1.5587506294250488,0.8725004196166992,0.5949993133544957,2,0.0028873966110876115,-2.060862584835463,31.72500038146973,1.1743141420257166,31.59000015258789,1.523371349730653,30.57999992370605,0.0028873966110876115
6519,2005-10-27,30.95499992370605,31.28000068664551,30.739999771118164,31.25,2093400.0,-0.006897662882953015,2.0422462565077524,0.8939398318065015,48.91727000724812,42.83588113168454,-0.6386671070632097,-0.256881973593476,0.7693143521613095,-0.17137616522443366,16.584520245216595,0.5400009155273473,-1.2367066617243552,0.34874992370605185,-1.7767318771506488,2.4742317245627525,-0.7139909767222967,1.4114908241344004,-1.979813114845797,45.83336121856203,-2.1974548188026333,1.0627409004283503,10,-0.23000049591064098,-0.43749999999999645,1.4000005722045934,1.0875005722045934,1.4499988555908239,3,0.014375696847714448,-1.4081650129816543,31.170000076293945,-2.060862584835463,31.72500038146973,1.1743141420257166,31.59000015258789,0.014375696847714448
6520,2005-10-28,31.57500076293945,31.649999618530273,30.95000076293945,30.97500038146973,2768200.0,0.020029101623695533,-1.1538438966274995,-2.0338990721882295,55.988860661789204,45.05314046116403,-0.9659808982488407,-0.9744946659599734,0.19204472379452042,-0.747198636477787,16.886610721577387,0.6999988555908239,-1.001959480861295,0.9990007400512653,-1.0479447636982435,3.045946243800774,-0.024472011823490902,2.0224734919260214,-2.342629008651297,63.501598890680945,9.706138040484753,1.0234727518747546,10,-0.7800016403198207,-1.0575008392333949,0.779999732971195,0.46749973297119496,0.6249999999999964,4,-0.009342836711509706,2.0422462565077524,30.95499992370605,-1.4081650129816543,31.170000076293945,-2.060862584835463,31.72500038146973,-0.009342836711509706
6521,2005-10-31,31.44499969482422,31.7549991607666,31.23500061035156,31.7549991607666,2410600.0,-0.004117215042725109,2.354835137114015,-0.5166654480835988,58.63476625529972,47.8547041500971,-0.7336301083141024,-0.9528074690975892,0.34947915236699245,-0.5702928759497397,17.773575917871337,0.5199985504150426,-0.6356635210851991,0.9067497253417969,-1.0394592047669704,2.8529586554505606,-0.06635473971258676,1.8798541903961805,-1.9760177907424001,48.62072276731512,-10.352406301644635,0.9731044650543823,10,-0.6500005722045898,-0.9274997711181641,0.9900007247924805,0.5975008010864258,0.4950008392333949,0,0.0038162137191288803,-1.1538438966274995,31.57500076293945,2.0422462565077524,30.95499992370605,-1.4081650129816543,31.170000076293945,0.0038162137191288803
6522,2005-11-01,31.040000915527344,31.295000076293945,30.88500022888184,31.17499923706055,3014200.0,-0.012879592406659701,1.1866658528645644,0.43547920678772317,62.15213016676615,50.81238572088594,-0.15001516497544998,-0.6384288443084856,0.7726127249291181,-0.12681479522257177,18.570351609357967,0.5599994659423793,-0.31914691597745204,0.5385008811950698,-1.3358077975916842,2.4128095599818273,-0.3986534581983072,1.4756552205884468,-1.3533376736353517,29.556780769404227,-34.510596797998815,0.9371543393933787,11,-0.13750171661376953,-0.5225009918212891,1.4437494277954102,1.0024995803833008,1.4599990844726562,1,0.010309268214748757,2.354835137114015,31.44499969482422,-1.1538438966274995,31.57500076293945,2.0422462565077524,30.95499992370605,0.010309268214748757
6523,2005-11-02,31.25,31.274999618530273,30.399999618530273,30.739999771118164,2959400.0,0.006765434222896882,2.125002980235081,-3.777826443244977,69.6606747419115,54.651380454227684,-0.23238804761631826,-0.8614870788014883,0.572601643490195,-0.29584459631279714,18.603252139744797,0.875,-0.15960943823909446,0.7287499427795403,-1.1694151484525435,2.6269150340116205,-0.2203326028364998,1.6778324883955804,-1.3630699273226483,62.7306766515111,-8.119350475768591,0.9490825456160403,11,-0.20000076293945312,-0.7325000762939453,1.3325004577636719,0.7925004959106445,1.4000015258789062,2,0.015200012207031266,1.1866658528645644,31.040000915527344,2.354835137114015,31.44499969482422,-1.1538438966274995,31.57500076293945,0.015200012207031266
6524,2005-11-03,31.875,31.940000534057614,31.26499938964844,31.29999923706055,3197200.0,0.020000000000000018,-1.093025318926209,1.1274519703650445,69.08474444767718,57.802835813017666,-0.595503047830924,-1.4829735531566293,-0.020596002833670468,-0.8736694714317395,18.190300349860976,0.6900005340576136,0.10068847319986673,1.3032499313354506,-0.685024428008731,3.2915242906796323,0.30911275166335983,2.2973871110075414,-1.8038244430001171,95.77918860942005,19.36960454192331,0.9941371796720907,11,-0.5800008773803711,-1.3824996948242223,0.7300004959106445,0.16750049591064453,0.33499908447265625,3,-0.0034509995404410354,2.125002980235081,31.25,1.1866658528645644,31.040000915527344,2.354835137114015,31.44499969482422,-0.0034509995404410354
6525,2005-11-04,31.76499938964844,32.049999237060554,31.4950008392334,32.0,2686600.0,-0.0034509995404410354,2.3134323259467466,-0.4086961713758729,61.729379569846486,59.21643566343706,-0.3349574894650331,-1.3961159216998063,0.10382070640254071,-0.716893981137023,18.00773105973712,0.5549983978271555,0.3250212506790291,1.1624993324279806,-0.8816670050363449,3.206665669892306,0.14041616369581789,2.1845825011601434,-1.5243179870718286,82.72727798167774,7.647274342783334,1.022083168732163,11,-0.47000026702881215,-1.3774986267089844,0.8400011062622035,0.2775011062622035,1.080001831054684,4,0.020147942765489146,-1.093025318926209,31.875,2.125002980235081,31.25,1.1866658528645644,31.040000915527344,0.020147942765489146
6526,2005-11-07,31.5,31.934999465942386,31.295000076293945,31.72500038146973,1508600.0,-0.008342496292784385,-1.01574538256595,0.9574459450685316,64.1430961620731,60.22126270267722,-0.09394668938366735,-1.1092285091384326,0.3875464281107561,-0.3997989488509681,17.406629539687017,0.639999389648441,0.6032478185256842,0.8474999427795424,-1.2346763457207004,2.9296762312797853,-0.19358820147057898,1.8885880870296639,-1.1033732194927985,66.6667051989709,-7.823924246069282,1.0410881442501208,11,-0.2750005722045863,-1.2700004577636683,1.1250004768371582,0.5425004959106445,1.279998779296875,0,0.02222224644252213,2.3134323259467466,31.76499938964844,-1.093025318926209,31.875,2.125002980235081,31.25,0.02222224644252213
6527,2005-11-08,31.18000030517578,31.649999618530273,31.07999992370605,31.35000038146973,2375000.0,-0.010158720470610172,-2.0810724429987175,0.7555546136565969,57.69230393027903,60.88924732698783,0.15713966530381285,-0.7310165239892754,0.7119792288907831,-0.04085119515031721,16.168229728019508,0.5699996948242223,0.7859807422851759,0.46675024032592916,-1.6018223711268007,2.5353228517786555,-0.5675360654004358,1.501036546052294,-0.6399037769724387,47.27277981677869,-23.238338615132882,1.0342863057263638,11,0.04499912261963246,-0.9724998474121094,1.3537497520446777,0.8625001907348633,2.1100006103515625,1,0.024374606204082605,-1.01574538256595,31.5,2.3134323259467466,31.76499938964844,-1.093025318926209,31.875,0.024374606204082605
6528,2005-11-09,31.315000534057614,31.46999931335449,31.084999084472656,31.26000022888184,1704400.0,0.004329705822979868,1.1096026420852623,-0.32353106171948154,63.702360854422885,62.53203519889614,0.05014395649741843,-0.7268638698628891,0.5806544142716632,-0.13396654091939908,14.112088370981708,0.3850002288818324,0.8135011049178154,0.48975048065185334,-1.4434812279155658,2.422982189219276,-0.4768653736318562,1.456366334935563,-0.6429118379738199,24.226884196327003,-44.14046715114955,0.9666158542837112,11,-0.09000110626219993,-1.2025012969970668,1.097499847412113,0.7274999618530309,1.9349994659423864,2,0.037841272416828,-2.0810724429987175,31.18000030517578,-1.01574538256595,31.5,2.3134323259467466,31.76499938964844,0.037841272416828
6529,2005-11-10,30.94499969482422,31.399999618530273,30.479999542236328,31.2549991607666,1630200.0,-0.01181545051647015,2.0666649712467375,-5.636322652240984,53.57492328574992,62.26381993489178,0.4677678749757028,-0.15615872448152146,0.9273792113651567,0.2752348478067077,11.579422535720726,0.9200000762939453,0.7535812857450104,-0.01275033950805593,-1.5354645447374295,1.5099638657213177,-0.7741074421227445,0.7486067631066327,1.2449989318847656,29.61784987098046,-33.35852637576839,0.7613571026146874,11,0.27999973297119496,-0.8325004577636719,1.2062501907348633,1.0975008010864258,1.625,3,0.05509781379444845,1.1096026420852623,31.315000534057614,-2.0810724429987175,31.18000030517578,-1.01574538256595,31.5,0.05509781379444845
6530,2005-11-11,30.565000534057614,30.94499969482422,30.459999084472656,30.94499969482422,807800.0,-0.012279824350108548,1.5526404288532292,1.2258058561856768,38.547491272015996,60.03190049230469,0.7704533035875336,0.36087466383455435,1.2743711905987105,0.6792902681851594,9.207428506770219,0.4850006103515625,0.757809090029653,-0.4679995536804249,-1.720632289012837,0.7846331816519836,-1.094315921346631,0.15831681398578112,1.5907981109619165,7.1187405036689615,-49.58999106516393,0.6263163676662047,11,0.6599988937378001,-0.45250129699706676,1.436249732971195,1.477499961853031,2.379999160766605,4,0.053819680080884336,2.0666649712467375,30.94499969482422,1.1096026420852623,31.315000534057614,-2.0810724429987175,31.18000030517578,0.053819680080884336
6531,2005-11-14,30.36000061035156,30.61000061035156,30.15999984741211,30.15999984741211,926800.0,-0.0067070152175403575,-3.49999046329318,-0.5263189595892022,34.983501119859056,57.013163931537235,0.9000059645393925,0.6014361653553983,1.442817730026821,0.9015706052172128,8.511188718176275,0.4500007629394496,0.8049271754918017,-0.6759995460510275,-1.9215076602424226,0.5695085681403675,-1.298753603146725,-0.05324548895532999,1.7279660522460993,13.422872057850038,-38.26904704395418,0.6227540570956982,11,0.7449989318847727,-0.24750137329101207,1.6412496566772496,1.6824998855590856,2.180000305175785,0,0.08185113835288527,1.5526404288532292,30.565000534057614,2.0666649712467375,30.94499969482422,1.1096026420852623,31.315000534057614,0.08185113835288527
6532,2005-11-15,30.76499938964844,30.88500022888184,30.20499992370605,30.32999992370605,2182000.0,0.013339880472821752,1.014812303084248,2.174989032787272,45.392482136231216,54.316698086461656,0.5050022921778705,0.28716256117706607,0.9818454694689613,0.5167818941865825,7.641123892619089,0.6800003051757884,0.7348236512148887,-0.31925077438354066,-1.430704215906335,0.7922026671392537,-0.8749774951449361,0.23647594637785474,1.207289264038085,46.18318999092957,-4.226566057627814,0.5557267207613967,11,0.3400001525878906,-0.6525001525878942,1.2362508773803675,1.2775011062622035,2.4000015258789027,1,0.0654964872297843,-3.49999046329318,30.36000061035156,1.5526404288532292,30.565000534057614,2.0666649712467375,30.94499969482422,0.0654964872297843
6533,2005-11-16,30.97500038146973,31.34000015258789,30.81999969482422,30.85000038146973,1300800.0,0.006825970940599113,-4.621584840299184,0.28735667463222736,50.2277956781821,52.221481556517745,0.28149223610676444,0.13902685235561663,0.724249556324061,0.3283374704154802,6.357411325913992,0.5750007629394496,0.6486746813404523,-0.14399976730346253,-1.191179301452646,0.9031797668457209,-0.6675895343780525,0.3795899997711274,0.8885509438403325,65.72586165259513,14.128442979053375,0.5235897670745909,11,0.12999916076660156,-0.8625011444091832,0.7087497711181605,1.0299997329711879,2.3399982452392543,2,0.07473770800798829,1.014812303084248,30.76499938964844,-3.49999046329318,30.36000061035156,1.5526404288532292,30.565000534057614,0.07473770800798829
6534,2005-11-17,31.63500022888184,31.774999618530273,31.065000534057614,31.084999084472656,1515600.0,0.02130750086469546,-1.4067837157201386,4.400009155273466,50.67719512011357,50.99346106210299,-0.4650351721163055,-0.39720964194701125,0.03446486143674932,-0.3109190807279738,5.128123849019098,0.7999992370605433,0.5756816738014265,0.4245000839233448,-0.44377032595440724,1.2927704938010969,-0.009635121015531212,0.8586352888622208,-1.4750003814697301,91.33130591396285,39.53611708940349,0.43413520493887564,11,-0.5875005722045934,-1.5225009918212926,-0.4412498474121129,-0.06750011444092507,1.3000011444091761,3,0.05105104344660982,-4.621584840299184,30.97500038146973,1.014812303084248,30.76499938964844,-3.49999046329318,30.36000061035156,0.05105104344660982
6535,2005-11-18,30.959999084472656,31.959999084472656,30.489999771118164,31.665000915527344,4136000.0,-0.021337162621321126,1.2702724198470583,-1.2818188438716933,45.125620511499314,48.88040821203923,0.09361250841089586,0.3243493177797703,0.6541373052580397,0.3860606588416928,4.183621303244877,1.4699993133544922,0.40537887188637,-0.26950101852417063,-1.0952694875879914,0.5562674505396501,-0.6823852530560828,0.1433832160077415,-0.7676992416381836,44.44442089692048,-7.432076334973701,0.41288423453191087,11,0.10000038146972656,-0.6649999618530273,-0.2774991989135742,0.17500114440917613,2.0550003051757884,4,0.052002605231310284,-1.4067837157201386,31.63500022888184,-4.621584840299184,30.97500038146973,1.014812303084248,30.76499938964844,0.052002605231310284
6536,2005-11-21,30.96999931335449,31.364999771118164,30.84000015258789,31.04999923706055,1502400.0,0.0003230048183964218,-2.0882489888195135,0.11347477436531103,49.235790356561715,47.9407955927373,0.0005871896867404303,0.279867555791558,0.5850436275937021,0.3888198644763712,4.531352228433322,0.5249996185302734,0.1863660282387123,-0.2285007476806662,-1.0437701256246292,0.5867686302632968,-0.6361354366526477,0.17913394129131532,-0.7069915008544889,43.58972965629661,-10.651116414689255,0.4076346889719808,11,0.09000015258789418,-0.24499988555907848,-0.29874897003173473,0.16500091552734375,1.6400012969970668,0,0.0637714054006484,1.2702724198470583,30.959999084472656,-1.4067837157201386,31.63500022888184,-4.621584840299184,30.97500038146973,0.0637714054006484
6537,2005-11-22,30.875,31.084999084472656,30.59000015258789,30.92499923706055,3721000.0,-0.003067462559275036,1.675677626220449,0.6249910592947461,45.800672036005956,45.95171905735764,0.053386559859177396,0.3245623879455444,0.6292657859350541,0.4921639450933597,4.482541273416729,0.4949989318847656,0.044344714409113806,-0.2810000419616685,-1.0688658364455996,0.5068657525222626,-0.6749329392036358,0.11293285528029884,-0.5441125366210926,26.190503994405105,-25.862066877552877,0.39393289724196584,11,0.1849994659423828,-0.0800008773803711,-0.346250057220459,0.2600002288818324,1.6100006103515554,1,0.05392715515878033,-2.0882489888195135,30.96999931335449,1.2702724198470583,30.959999084472656,-1.4067837157201386,31.63500022888184,0.05392715515878033
6538,2005-11-23,31.26000022888184,31.415000915527344,30.834999084472656,30.864999771118164,1591600.0,0.012469643040707412,-1.5494483383077904,-7.900129701685632,42.7218968569155,44.7458272319316,-0.3802201338872564,-0.056232617369076365,0.19884941995756478,0.11711343583775147,4.525202427507351,0.5800018310546875,-0.09269332932074548,0.09950017929077504,-0.6897292196340459,0.888729578215596,-0.2951145201716372,0.49411487875318727,-0.8639483006591817,52.38100798881046,5.617507794803224,0.39461469946241057,11,-0.20000076293945668,-0.4650011062622106,-0.8287501335144078,-0.1250000000000071,2.050001144409176,2,0.06094052055973531,1.675677626220449,30.875,-2.0882489888195135,30.96999931335449,1.2702724198470583,30.959999084472656,0.06094052055973531
6539,2005-11-25,31.399999618530273,31.440000534057614,31.209999084472656,31.36000061035156,424600.0,0.004478547300811764,2.8333306842567043,0.10126319449139846,45.710930163234075,45.54176488651138,-0.5016435374862169,-0.16989499405677932,-0.0057019366187489595,-0.00020544664462818218,4.721456137620734,0.23000144958495738,-0.1585910246125266,0.21724958419799734,-0.572676856743513,1.0071760251395077,-0.17771363627275605,0.6122128046687507,-0.9413898040576143,61.90478044071451,18.877063828832,0.39496322047075494,11,-0.3400001525878906,-0.4975004196166992,-0.9687495231628418,-0.26499938964844105,1.9650020599365305,4,0.06098723030074815,-1.5494483383077904,31.26000022888184,1.675677626220449,30.875,-2.0882489888195135,30.96999931335449,0.06098723030074815
6540,2005-11-28,31.28000068664551,31.47500038146973,30.7450008392334,31.20000076293945,2218000.0,-0.003821622080974363,2.106385569060293,2.0000476848981927,47.323608481996004,46.91288792674882,-0.3012338336544538,-0.07708192862299867,0.03380216581287243,0.13530025777800958,4.952092226858038,0.7299995422363317,-0.2800767332861689,0.11200065612793253,-0.6578481011306536,0.8818494133865187,-0.27292372250136054,0.4969250347572256,-0.7613353013728528,77.96614187652892,36.36180706602537,0.38492437862929346,11,-0.1975011825561559,-0.2300014495849645,-0.930000782012943,-0.14500045776367898,1.8999996185302699,0,0.052909227951266624,2.8333306842567043,31.399999618530273,-1.5494483383077904,31.26000022888184,1.675677626220449,30.875,0.052909227951266624
6541,2005-11-29,31.565000534057614,31.90500068664551,31.5,31.54999923706055,1902000.0,0.009111248118794935,-6.043504221053915,0.1875163912928397,54.723930515386776,47.949715524432776,-0.4440226832195471,-0.37168725956441406,-0.32971809183431944,-0.1378069620714939,4.877459288415311,0.625,-0.2990965781867132,0.3910004615783649,-0.38973189956037046,1.1717328227171002,0.0006342810089954298,0.7813666421477343,-0.9886818008169556,74.1444855890074,31.88335152280864,0.39036618056936817,11,-0.3400011062622035,-0.39000129699706676,-1.3425006866455043,-0.43000030517578125,2.2399997711181676,1,0.045936918455817155,2.106385569060293,31.28000068664551,2.8333306842567043,31.399999618530273,-1.5494483383077904,31.26000022888184,0.045936918455817155
6542,2005-11-30,31.36000061035156,31.559999465942386,31.149999618530273,31.364999771118164,1439000.0,-0.0064945325594043535,1.0759562129091567,-0.33324856961260063,50.54282378807394,47.984718647754086,-0.16287388336655795,-0.14913056288386528,-0.20224277773268895,0.07162740754746366,5.3439404885788155,0.4150009155273402,-0.2044091852164307,0.17000055313109996,-0.6122835222740868,0.9522846285362867,-0.2211414845714934,0.5611425908336933,-0.7283346630616201,53.0172286220715,8.124794550469346,0.3911420377025925,11,-0.1350011825561488,-0.18500137329101207,-0.8612504005432093,-0.22500038146972656,2.3649978637695277,2,0.039859693101772065,-6.043504221053915,31.565000534057614,2.106385569060293,31.28000068664551,2.8333306842567043,31.399999618530273,0.039859693101772065
6543,2005-12-01,31.72500038146973,31.94499969482422,31.354999542236328,31.45000076293945,2721600.0,0.011639023087189893,-1.537623823294161,-55.009156810340045,59.4203038767576,48.956175176270094,-0.458515940658792,-0.502482435672917,-0.5908659192693797,-0.2931572958221942,5.1251058167875065,0.5900001525878906,-0.05438884485247186,0.5112503051757855,-0.3067310181469729,1.3292316284985404,0.10225964351440808,0.9202409668371629,-1.0402011086924823,81.6667064031347,33.40284728833636,0.408990661661378,12,-0.50000095367432,-0.6200008392333984,-1.1012506484985387,-0.5900001525878977,1.8399982452392543,3,0.023955877690886807,1.0759562129091567,31.36000061035156,-6.043504221053915,31.565000534057614,2.106385569060293,31.28000068664551,0.023955877690886807
6544,2005-12-02,31.76499938964844,31.82999992370605,31.51499938964844,31.774999618530273,3248200.0,0.0012608040251458341,4.249972184693827,-0.03636451910471013,65.78946972157217,51.25215842183375,-0.5343253331580797,-0.5809295120689981,-0.645806315166233,-0.337496623450555,5.2226342858008925,0.3150005340576101,0.01680307881374432,0.5567493438720739,-0.24380483291412602,1.3573035206582738,0.15647225547897392,0.9570264322651738,-1.0291921244033766,84.99996026353254,30.228985781100683,0.4002770883930992,12,-0.49749946594238637,-0.6599998474121094,-1.1412501335144078,-0.6299991607666087,1.534999847412113,4,0.04863850191497443,-1.537623823294161,31.72500038146973,1.0759562129091567,31.36000061035156,-6.043504221053915,31.565000534057614,0.04863850191497443
6545,2005-12-05,32.404998779296875,32.424999237060554,31.545000076293945,31.665000915527344,2638800.0,0.020147942765489146,1.2564116358229749,-73.99809269504823,74.1440344304838,54.01974109671398,-1.0591799377015647,-1.2337798892252891,-1.294907787626272,-0.9708139268510863,5.4082809222635735,0.8799991607666087,0.06847684244152319,1.1647487640380874,0.2304918467418844,2.099005681334294,0.6976203053899859,1.6318772226861888,-1.6202238412827086,98.4313361766544,36.842596831402616,0.4671284586481025,12,-0.8974990844726527,-1.1124992370605433,-1.7837491035461426,-1.2699985504150426,0.9449996948242116,0,0.02962514844417341,4.249972184693827,31.76499938964844,-1.537623823294161,31.72500038146973,1.0759562129091567,31.36000061035156,0.02962514844417341
6546,2005-12-06,32.200000762939446,32.540000915527344,32.005001068115234,32.06999969482422,1621800.0,-0.006326123255045446,-3.1154100092433645,0.1756776262204393,67.78194280311972,56.46210451528217,-0.7390799193754845,-1.026267984223388,-1.1207631550889339,-0.7576234761482361,5.88528023195984,0.5349998474121094,0.06671611065454641,0.9247507095336829,-0.09867206469989753,1.9481734837672633,0.4130393224168927,1.436462096650473,-1.3168123669824965,75.53958019158493,11.506346336876234,0.5117113871167897,12,-0.5574998855590749,-0.8500003814697195,-1.5437512397766042,-1.0650005340576136,1.8849983215332102,1,0.030434767671318363,1.2564116358229749,32.404998779296875,4.249972184693827,31.76499938964844,-1.537623823294161,31.72500038146973,0.030434767671318363
6547,2005-12-07,31.940000534057614,32.505001068115234,31.79999923706055,32.200000762939446,1226200.0,-0.008074541078305741,-1.6111042431221914,-1.9999853282080693,61.81152105276421,58.58317387037648,-0.3488026295693665,-0.7445864239735762,-0.8901156028836716,-0.48678789037754555,6.224101137793852,0.705001831054684,0.14671212609703588,0.6267504692077601,-0.43740850189904634,1.6909094403145701,0.09467098365435689,1.1588299547611633,-0.9242671365350326,49.36711509427251,-13.855014989386028,0.5320794855534047,12,-0.29749965667724254,-0.5900001525878871,-1.2837510108947718,-0.8050003051757812,2.7800006866455114,2,0.05839072448134486,-3.1154100092433645,32.200000762939446,1.2564116358229749,32.404998779296875,4.249972184693827,31.76499938964844,0.05839072448134486
6548,2005-12-08,32.5,32.689998626708984,31.915000915527344,31.97500038146973,1370800.0,0.017532857125198253,-1.4030990788520397,-2.0192275244837465,60.85321054810614,60.2656494686956,-0.7983673938091691,-1.2767146423114966,-1.4745329126469002,-1.0386531607417844,6.662730595951144,0.7749977111816406,0.22203558917263067,1.127499961853026,-0.06168146007339459,2.316681383779443,0.5329092508898157,1.7220906728162362,-1.362325201037038,83.82989361045905,23.165220705332885,0.5945907109632087,12,-0.7825002670288086,-1.0750007629394531,-1.7900004386901855,-1.3649997711181676,2.549999237060554,3,0.037692260742187234,-1.6111042431221914,31.940000534057614,-3.1154100092433645,32.200000762939446,1.2564116358229749,32.404998779296875,0.037692260742187234
6549,2005-12-09,32.650001525878906,32.860000610351555,32.36999893188477,32.509998321533196,882000.0,0.004615431565504702,-1.3333303058101311,0.26667296394928347,74.42203398613262,63.27658563582189,-0.840831794280124,-1.3622770140152767,-1.6551274016497999,-1.1847549645890183,6.508500124113717,0.49000167846678266,0.33759790715393834,1.1922513961791985,-0.10723239632272907,2.4917351886811225,0.5425094999282365,1.8419932924301605,-1.3570943441413412,84.0304943584571,20.43360647146841,0.6497418962509622,12,-0.6450014114379883,-1.1400012969970739,-1.8662519454956055,-1.5150012969970739,2.5,4,0.02802441219198215,-1.4030990788520397,32.5,-1.6111042431221914,31.940000534057614,-3.1154100092433645,32.200000762939446,0.02802441219198215
6550,2005-12-12,32.209999084472656,32.97999954223633,32.15999984741211,32.775001525878906,1538600.0,-0.01347633754496147,-1.4661611004669413,-4.035639355875657,65.9383107156289,64.52262788029323,-0.28500748753181426,-0.8355559380851503,-1.2392111063548725,-0.7298795734277874,6.209968085063683,0.8199996948242188,0.4389535999730114,0.6699990272521958,-0.5994560353654563,1.9394540898698516,0.03527149594336976,1.304726558561022,-0.7290406913014138,34.74574079462043,-30.08556338878391,0.6347275313088274,12,-0.14499950408935547,-0.6399993896484375,-1.3162493705749512,-1.0749988555908239,3.0250015258789062,0,0.03384042792827491,-1.3333303058101311,32.650001525878906,-1.4030990788520397,32.5,-1.6111042431221914,31.940000534057614,0.03384042792827491
6551,2005-12-13,32.845001220703125,32.84999847412109,32.314998626708984,32.375,1377400.0,0.019714441300204166,1.2291858727787501,-0.8318569731014368,72.23477522565267,66.93284470669087,-0.8038842367980692,-1.34373661922125,-1.8920619857291143,-1.3499973723744958,5.565273553552085,0.6399993896484304,0.5386313543772339,1.1807511329650886,-0.0888588097408416,2.4503610756710152,0.5459461616121217,1.815556104318052,-1.154177066662772,88.55946723563828,18.062085795443252,0.6348049713529641,12,-0.6775016784667969,-1.2750015258789062,-2.003751277923584,-1.7100009918212926,2.5999984741210938,1,0.015375163180071594,-1.4661611004669413,32.209999084472656,-1.3333303058101311,32.650001525878906,-1.4030990788520397,32.5,0.015375163180071594
6552,2005-12-14,32.779998779296875,33.05500030517578,32.459999084472656,32.860000610351555,2361600.0,-0.001979066493846826,1.5319135121096032,-0.1702162197259767,68.49145522258186,67.94075041178245,-0.5769441947569476,-1.180563456267489,-1.8323304705729413,-1.2710559938890142,5.374564204269782,0.595001220703125,0.6469859583627553,1.0149987220764167,-0.27380340467545494,2.303800848828285,0.37059765870048267,1.6593997854523508,-0.9086900709090848,75.87704621809372,2.960500580873642,0.6444010633759346,12,-0.4949989318847656,-1.1724987030029297,-2.0524992942810023,-1.6449985504150426,2.8300018310546875,2,0.03981087107300296,1.2291858727787501,32.845001220703125,-1.4661611004669413,32.209999084472656,-1.3333303058101311,32.650001525878906,0.03981087107300296
6553,2005-12-15,33.290000915527344,33.685001373291016,32.90999984741211,33.0,3079800.0,0.015558332984215273,-2.297870268164405,-3.6249284760636447,71.09373968894076,68.53011374149007,-0.9405099021636474,-1.5897461675888245,-2.3121270488823953,-1.7632136994016818,6.056280225640008,0.9050025939941406,0.7190299590913014,1.4092508316040053,0.008246031609473903,2.8102556315985403,0.7087484316067361,2.109753231601271,-1.229301551653478,74.09835655501914,-0.2023828605986182,0.7005023999972667,12,-0.6750001907348633,-1.3675003051757812,-2.5737509727478027,-2.1550006866455114,1.7749977111816406,3,0.04295585058121132,1.5319135121096032,32.779998779296875,1.2291858727787501,32.845001220703125,-1.4661611004669413,32.209999084472656,0.04295585058121132
6554,2005-12-16,33.25,33.790000915527344,33.200000762939446,33.30500030517578,4000400.0,-0.0012015894991665999,-6.612965150619594,-0.18965562600299912,72.38631895758361,68.33481202227894,-0.7461778476652228,-1.4994262603831423,-2.2420850029860375,-1.7086132078154108,6.680905510434385,0.5900001525878977,0.837810611691161,1.2884999275207534,-0.2337843507942594,2.810784205835766,0.527357788363247,2.0496420666782598,-0.8969262744310456,66.87113118571479,-6.678202869730555,0.7611421391575067,12,-0.4549999237060547,-1.2749996185302734,-2.5812506675720215,-2.1149997711181676,1.575000762939446,4,0.05413531540031746,-2.297870268164405,33.290000915527344,1.5319135121096032,32.779998779296875,1.2291858727787501,32.845001220703125,0.05413531540031746
6555,2005-12-19,32.56999969482422,33.25,32.540000915527344,33.25,2396600.0,-0.020451136997767905,1.0882316642170338,12.363573311138854,60.47964072689955,67.52344512492114,-0.04504805975751225,-0.7300546063984257,-1.548513649961528,-1.0263616995324938,6.933356796973303,0.7099990844726562,0.8772950125220547,0.5279995918273954,-0.9406247001492218,1.9966238838040127,-0.20631255416090966,1.262311737815704,1.220001220703125,17.288181181028442,-53.864889866687385,0.7343121459883084,12,0.22500038146972656,-0.5949993133544922,-1.9012503623962402,-1.4349994659423864,2.385002136230476,0,0.07921405757534239,-6.612965150619594,33.25,-2.297870268164405,33.290000915527344,1.5319135121096032,32.779998779296875,0.07921405757534239
6556,2005-12-20,32.94499969482422,32.99499893188477,32.505001068115234,32.61999893188477,2879200.0,0.011513662987832074,1.3058764394897733,-0.4779420839457311,65.96169788720653,67.98457588430362,-0.3388949224705158,-1.0008185412955868,-1.8843506273247073,-1.4028947462866554,7.1805646537983545,0.48999786376953836,0.9036816264839302,0.8042495727539034,-0.625970393521392,2.2344695390292024,0.08913958961625212,1.5193595558915511,0.845001220703125,36.46616110046694,-35.45332623485384,0.7151099831376491,12,-0.092498779296875,-0.9699993133544922,-2.2762503623962402,-1.8099994659423864,1.4599990844726562,1,0.06950981747579466,1.0882316642170338,32.56999969482422,-6.612965150619594,33.25,-2.297870268164405,33.290000915527344,0.06950981747579466
6557,2005-12-21,32.540000915527344,33.34999847412109,32.49499893188477,33.240001678466804,1678000.0,-0.012293179027119572,-1.1645428426567548,-2.153843445191801,58.1418524312469,67.68331387131927,0.1789867346422227,-0.4897986082032375,-1.4268402070328676,-0.9874291674673827,7.304852602853145,0.8549995422363139,0.822527367320518,0.3160007476806612,-0.9926691189194585,1.624670614280781,-0.3383341856194022,0.9703356809807211,1.1986000061035185,3.475051328955482,-64.43504150774828,0.6543349333000607,12,0.4349994659423828,-0.5425004959106445,-1.9312515258789062,-1.4050006866455114,2.270000457763672,2,0.08927469875732785,1.3058764394897733,32.94499969482422,1.0882316642170338,32.56999969482422,-6.612965150619594,33.25,0.08927469875732785
6558,2005-12-22,33.165000915527344,33.165000915527344,32.525001525878906,32.875,1789200.0,0.019207129146138646,3.4137749598800347,-0.4142865706453874,62.52235757516612,66.36112760343408,-0.3819264336426542,-1.0169001433390719,-1.9622916050475894,-1.6109954692150126,7.877888477857758,0.6399993896484375,0.810218706861459,0.8457507133483873,-0.44467272085364584,2.1361741475504203,0.20053899624737426,1.4909624304494038,0.4989838867187544,51.737525664477744,-13.432041610043271,0.6452117171010161,12,-0.1900005340576172,-1.0250005722045898,-2.5562515258789062,-2.0300006866455114,1.6399993896484375,3,0.07372228636603206,-1.1645428426567548,32.540000915527344,1.3058764394897733,32.94499969482422,1.0882316642170338,32.56999969482422,0.07372228636603206
6559,2005-12-23,33.314998626708984,33.375,33.174999237060554,33.200000762939446,1973400.0,0.0045227712058169,-1.424238220742713,0.396543105943041,58.92155645446004,65.581488241082,-0.477934147957896,-1.0709848873452827,-1.9940058289550926,-1.7637023884132894,8.610316354146018,0.20999908447265625,0.8562050738532498,0.8999984741210909,-0.3874140485814408,2.1874109968236226,0.2562922127698286,1.5437047354723568,0.27884702331543565,93.18167040188648,30.88853916600459,0.6437062613512653,12,-0.2624988555908203,-1.1749982833862305,-2.706249237060547,-2.179998397827152,0.8000030517578196,4,0.05252889305530406,3.4137749598800347,33.165000915527344,-1.1645428426567548,32.540000915527344,1.3058764394897733,32.94499969482422,0.05252889305530406
6560,2005-12-27,32.935001373291016,33.279998779296875,32.674999237060554,33.21500015258789,4319200.0,-0.011406191477772443,1.9512458363571734,-2.434817222848652,56.96682337644124,63.88504914672518,0.017567223441552926,-0.5909396388445174,-1.5223639302384342,-1.3850588679091764,8.509568349175204,0.6399993896484304,0.8629058212954099,0.43725118637085103,-0.752000978944281,1.626503351685983,-0.15737489628671852,1.031877269028417,0.5929134736450266,50.00021674389934,-10.17873692788455,0.5946260826575667,12,0.18999862670898438,-0.7950010299682617,-2.355001926422119,-1.8000011444091832,0.9399986267089844,1,0.05738573890514975,-1.424238220742713,33.314998626708984,3.4137749598800347,33.165000915527344,-1.1645428426567548,32.540000915527344,0.05738573890514975
6561,2005-12-28,33.014999389648445,33.064998626708984,32.814998626708984,32.935001373291016,2362600.0,0.0024289665408152583,1.7778319381159267,-0.28570844686651037,60.54954068302889,63.002614197885954,-0.03998552394443777,-0.5868243543531548,-1.5478732180828736,-1.449193682005344,8.991229199992604,0.25,0.8104203783112354,0.44474925994873615,-0.6801295287592097,1.569628048656682,-0.11769013440523679,1.007188654302709,0.450940502384519,59.090889386918676,-2.3542471652498307,0.5624393943539726,12,0.12750053405761008,-0.8249988555908274,-2.3375000953674387,-1.8799991607666122,0.950000762939446,2,0.05876124420025031,1.9512458363571734,32.935001373291016,-1.424238220742713,33.314998626708984,3.4137749598800347,33.165000915527344,0.05876124420025031
6562,2005-12-29,32.610000610351555,33.154998779296875,32.580001831054695,32.96500015258789,1661200.0,-0.01226711454745244,-1.7710889887764993,-4.437604310714491,51.11336595129537,60.782572671480914,0.3781271955841774,-0.0878829477908738,-1.0758494313786677,-1.0166342694401855,8.93708328440833,0.5749969482421804,0.8108833966862505,-0.022749519348153058,-0.9927386213741372,0.947239582677831,-0.5077440703611416,0.46224503166483544,0.7976828240725169,9.999910242255314,-46.60552307735803,0.4849945510129919,12,0.5324993133544993,-0.4200000762939382,-1.717501163482659,-1.475000381469723,0.9300003051757884,3,0.0550444077077239,1.7778319381159267,33.014999389648445,1.9512458363571734,32.935001373291016,-1.424238220742713,33.314998626708984,0.0550444077077239
6563,2005-12-30,32.485000610351555,32.549999237060554,32.209999084472656,32.47499847412109,1209400.0,-0.0038331799343885864,3.8571662125331754,-0.02817506796617216,48.321455902418215,58.10869899868476,0.42122576565461145,0.10221429685652339,-0.8993692732931677,-0.8723446033009452,9.46916397128972,0.40000152587889914,0.7155481147668183,-0.18574953079224343,-1.0609174693701178,0.6894184077856274,-0.6233335000811806,0.25183443849669374,0.8679217539201574,23.605262640881126,-28.311186246477103,0.4375839692889359,12,0.30749893188477273,-0.2174997329711843,-1.5575013160705495,-1.350000381469723,0.5999984741211009,4,0.07157151667710249,-1.7710889887764993,32.610000610351555,1.7778319381159267,33.014999389648445,1.9512458363571734,32.935001373291016,0.07157151667710249
6564,2006-01-03,33.310001373291016,33.330001831054695,32.264999389648445,32.75,2204400.0,0.025396359779552125,2.5499945958660715,55.9881769641495,60.37738157702481,58.097336870920905,-0.44071458363021776,-0.633588457972948,-1.646928863042529,-1.6685118934616554,10.146921029163208,1.06500244140625,0.6708022612429971,0.5620011329650865,-0.24676934789671634,1.3707716138268928,0.1576158925341815,0.9663863733959914,-1.1000022888183594,98.21424922173493,42.30302908180977,0.40438524043090307,1,-0.5175018310546875,-1.0425004959106445,-2.3825020790100098,-2.1750011444091832,0.2749977111816406,1,0.044881383075639825,3.8571662125331754,32.485000610351555,-1.7710889887764993,32.610000610351555,1.7778319381159267,33.014999389648445,0.044881383075639825
6565,2006-01-04,33.365001678466804,33.5,32.705001831054695,33.375,2082200.0,0.0016511649026795805,5.11541000924331,-0.017854101811282875,55.508482452787064,56.935868489318736,-0.414693983223259,-0.6461063476812896,-1.6472365939980378,-1.7000538594276833,10.36305784763413,0.7949981689453054,0.5635777733314384,0.5690012931823816,-0.2675305855907837,1.4055331719555504,0.1507353537957954,0.9872672325689678,-1.1550025939941477,89.53502126174774,36.1940231621663,0.41826593938658385,1,-0.5100021362304759,-1.0975008010864329,-2.3837523460388255,-2.2300014495849716,0.7199974060058523,2,0.022478644156161964,2.5499945958660715,33.310001373291016,3.8571662125331754,32.485000610351555,-1.7710889887764993,32.610000610351555,0.022478644156161964
6566,2006-01-05,33.18000030517578,33.470001220703125,33.075000762939446,33.450000762939446,1473200.0,-0.005544773384813517,1.5483787608441977,27.00457840520734,54.13225029477225,56.49035714082156,-0.2155159785980203,-0.4046690316681065,-1.4411250438949637,-1.4898770258354403,10.454137091030233,0.395000457763679,0.44391277644520954,0.3349999427795396,-0.4687022747206484,1.1387021602797276,-0.0668511659705544,0.7368510515296336,-0.918401184082029,75.19383971185749,23.68302402692823,0.40185110875009233,1,-0.3250007629394531,-0.7100000381469727,-2.11375093460083,-2.045000076293949,0.8250007629394531,3,0.02094634383459626,5.11541000924331,33.365001678466804,2.5499945958660715,33.310001373291016,3.8571662125331754,32.485000610351555,0.02094634383459626
6567,2006-01-06,33.80500030517578,33.80500030517578,33.139999389648445,33.415000915527344,1127000.0,0.01883664841023247,2.4102664423490383,-1.44443973494967,55.19677086075988,55.67640306144309,-0.7176766583871697,-0.9304907333419834,-2.0416691930887225,-2.088925223907083,10.997808601730336,0.6650009155273366,0.4491918175958247,0.8667499542236357,0.07244576325553709,1.6610541451917342,0.4695978587395899,1.2639020497076814,-1.493865148925778,100.0,49.22529130997427,0.39715209548404895,1,-0.7975006103515625,-1.327500343322754,-2.6050009727478027,-2.670000076293949,0.3549995422363281,4,0.004733023102135858,1.5483787608441977,33.18000030517578,5.11541000924331,33.365001678466804,2.5499945958660715,33.310001373291016,0.004733023102135858
6568,2006-01-09,33.72499847412109,33.799999237060554,33.36999893188477,33.625,3484200.0,-0.0023665679731541545,2.4400024414060546,0.25640674517780565,54.75474412864428,55.213423914130225,-0.6145074827733765,-0.7947571729173504,-1.9197448567804827,-1.9758284560560284,11.337353547540832,0.4350013732910085,0.39095104605512176,0.7254981994628835,-0.11414384558653978,1.5651402445123068,0.3056771769381683,1.1453192219875987,-1.324231408935539,94.80507899391087,44.163501571522715,0.41982102252471326,1,-0.7174987792968679,-1.144998550415032,-2.524999141693108,-2.5899982452392543,0.41500091552735796,0,-0.005485472704637839,2.4102664423490383,33.80500030517578,1.5483787608441977,33.18000030517578,5.11541000924331,33.365001678466804,-0.005485472704637839
6569,2006-01-10,33.564998626708984,33.575000762939446,33.110000610351555,33.575000762939446,1358000.0,-0.004744250693884511,91.98016781096354,-0.1000228885327811,61.117319769191255,55.67459017999134,-0.4641233047002089,-0.5931019470679644,-1.7118862071225465,-1.784126422074138,11.31861335914528,0.6149978637695312,0.4096376675861535,0.5197484970092745,-0.33920094138596824,1.3786979354045172,0.09027377781165313,0.9492232162068959,-1.0799775671240255,78.18163532830702,22.357707937006126,0.4294747191976221,1,-0.5574989318847656,-0.904998779296875,-2.3999991416931152,-2.429998397827152,0.25,1,-0.014300597702225804,2.4400024414060546,33.72499847412109,2.4102664423490383,33.80500030517578,1.5483787608441977,33.18000030517578,-0.014300597702225804
6570,2006-01-11,33.299999237060554,33.540000915527344,33.130001068115234,33.5,1537200.0,-0.007895110993317855,1.9285432078582037,19.995804729227835,54.066437871911695,54.95424542320053,-0.15858058509137152,-0.2553473019079391,-1.4211081245980992,-1.4873665868399222,11.625573266724794,0.43499755859375,0.34051806366652926,0.200249099731451,-0.5692168718404602,0.9697150713033622,-0.18448388605450816,0.5849820855174102,-0.7357794227401442,30.821728111202756,-26.316861199444933,0.3847329857859559,1,-0.29249954223633523,-0.6249990463256907,-2.1137495040893626,-2.347499847412113,0.7700004577636648,2,0.008558554172425348,91.98016781096354,33.564998626708984,2.4400024414060546,33.72499847412109,2.4102664423490383,33.80500030517578,0.008558554172425348
6571,2006-01-12,33.34999847412109,33.44499969482422,33.11999893188477,33.28499984741211,1302400.0,0.0015014786248068734,1.5490149146558,-0.3249918937992093,60.09973401725258,55.95273076386244,-0.1744032450968973,-0.2799255156231837,-1.4400252082993923,-1.5122572483243424,11.942495649064474,0.325000762939446,0.2890331631163576,0.22499847412108664,-0.5424094726891724,0.9924064209313457,-0.15870549928403932,0.6087024475262126,-0.7113318303493514,34.532081892529426,-28.180324117499843,0.38370397340512874,1,-0.3424987792968679,-0.5474987030029226,-1.9499988555908097,-2.832498550415032,1.0450019836425852,3,0.022038999819502747,1.9285432078582037,33.299999237060554,91.98016781096354,33.564998626708984,2.4400024414060546,33.72499847412109,0.022038999819502747
6572,2006-01-13,34.084999084472656,34.19499969482422,32.549999237060554,32.549999237060554,1509200.0,0.022038999819502747,-1.1433232850635433,23.61588121368872,61.1650395543835,57.379795614080805,-0.7578703132124289,-0.9614394392305954,-2.121705728620963,-2.220175124547808,12.355608207596958,1.6450004577636648,0.2951977278510114,0.8947490692138658,0.03454503527687791,1.7549531031508536,0.4646470522453754,1.3248510861823561,-0.279998779296875,93.31303466619666,28.005646814060114,0.4301020169684938,1,-0.8549995422363281,-1.0874996185302734,-2.5887484550476074,-3.5674991607666016,0.56500244140625,4,-0.0023470153588434073,1.5490149146558,33.34999847412109,1.9285432078582037,33.299999237060554,91.98016781096354,33.564998626708984,-0.0023470153588434073
6573,2006-01-17,34.720001220703125,34.75,33.68000030517578,33.68000030517578,2068800.0,0.01862995902264064,-1.0576899094010197,0.6775250937521,65.2551871189961,57.92177400763317,-1.165010471989028,-1.5640038354658259,-2.701679583684232,-2.8295559039421505,12.222931704347817,1.0699996948242188,0.29420087502640513,1.4582511901855497,0.3587095995961107,2.5577927807749887,0.9084803948908302,2.0080219854802692,-2.170001983642571,98.63641959574626,35.33250142355857,0.5497707952947183,1,-1.0700016021728516,-1.3875007629394531,-3.223750591278076,-4.20250129699707,0.014999389648430395,1,-0.016129071244303184,-1.1433232850635433,34.084999084472656,1.5490149146558,33.34999847412109,1.9285432078582037,33.299999237060554,-0.016129071244303184
6574,2006-01-18,35.049999237060554,35.2599983215332,34.56999969482422,34.689998626708984,2783200.0,0.009504550828202563,-1.300001271568989,0.3461541283057692,73.2162208789128,59.88930049942492,-1.3658692607602703,-1.846929190224344,-2.991828849828103,-3.1246481517133304,12.136026364292428,0.6899986267089844,0.40056111678249806,1.698249244689947,0.33880602130502524,3.0576924680748654,1.0185276329974897,2.3779708563824045,-2.5,92.25095367463884,26.13795048748517,0.6797216116924599,1,-1.145000457763679,-1.3400001525878977,-3.478749752044685,-4.532499313354499,-0.34999847412110796,2,-0.02596290634009224,-1.0576899094010197,34.720001220703125,-1.1433232850635433,34.084999084472656,1.5490149146558,33.34999847412109,-0.02596290634009224
6575,2006-01-19,35.150001525878906,35.20000076293945,34.80500030517578,34.950000762939446,3149200.0,0.002853132410702397,1.6333430820289154,0.5555567329292674,73.33333333333314,62.02275417037613,-1.325424252520115,-1.8379673115878319,-3.0464525671961127,-3.1971117179025086,13.137860627747514,0.3950004577636719,0.5512543177670253,1.6692514419555664,0.14277200452460903,3.195730879386524,0.9060117232400842,2.4324911606710486,-2.4916023254394446,95.9410762798947,27.74434869061166,0.7632397187154787,1,-1.2450027465820312,-1.44000244140625,-3.3925013542175293,-4.632501602172852,0.154998779296875,3,-0.03798016617970945,-1.300001271568989,35.049999237060554,-1.0576899094010197,34.720001220703125,-1.1433232850635433,34.084999084472656,-0.03798016617970945
6576,2006-01-20,35.23500061035156,35.595001220703125,34.990001678466804,35.209999084472656,2272000.0,0.002418181530094099,-1.602169062151391,0.12500715253008388,80.84602805749208,64.87267163667971,-1.2161582811507259,-1.836781541833048,-3.0756067461747065,-3.2502854739100258,14.37485911498354,0.604999542236321,0.5765072275786736,1.6397504806518555,-0.05210765180243726,3.331608613106148,0.7938214144247127,2.4856795468789983,-2.4725374450683546,88.17732755888346,12.097812216957763,0.8459290662271456,1,-1.1625003814697266,-1.3325004577636719,-3.4175009727478027,-4.727500915527344,-0.5400009155273438,4,-0.033063740466775626,1.6333430820289154,35.150001525878906,-1.300001271568989,35.049999237060554,-1.0576899094010197,34.720001220703125,-0.033063740466775626
6577,2006-01-23,35.44499969482422,35.625,35.20000076293945,35.334999084472656,2115400.0,0.005959956884773243,-1.236854257433694,4.399755874275252,84.1013407681774,68.13340459662784,-1.306445608775256,-1.916232820290361,-3.215853191554686,-3.4323438314676764,15.22857744789945,0.4249992370605469,0.6475905157482131,1.7044996261596665,-0.10089552644334532,3.5098947787626784,0.8018020498581606,2.6071972024611725,-2.512584246215816,90.74548414301685,7.696686765697194,0.9026975763015054,1,-1.3575000762939453,-1.5275001525878906,-3.5762500762939453,-4.9375,-1.075000762939446,0,-0.029623338865873095,-1.602169062151391,35.23500061035156,1.6333430820289154,35.150001525878906,-1.300001271568989,35.049999237060554,-0.029623338865873095
6578,2006-01-24,35.61000061035156,35.724998474121094,35.0,35.345001220703125,2561800.0,0.004655125319452003,1.929315659679408,2.4090719933416564,81.24995464869062,70.37036402768331,-1.31413493422059,-1.9907346269267947,-3.312098121346949,-3.5693584059087584,15.97577888044565,0.7249984741210938,0.7562253310656644,1.7472505569458008,-0.21809806329670778,3.7125991771883093,0.7645762468245465,2.729924867067055,-2.462178397631831,90.04346447538775,8.544808142956029,0.9826743101212536,1,-1.4725017547607422,-1.6425018310546875,-3.663750648498535,-5.065000534057617,-1.1350021362304759,1,-0.0269586932889182,-1.236854257433694,35.44499969482422,-1.602169062151391,35.23500061035156,1.6333430820289154,35.150001525878906,-0.0269586932889182
6579,2006-01-25,35.064998626708984,36.224998474121094,35.0,35.3849983215332,2238400.0,-0.015304745136234255,-4.444474585466753,-1.2075487994472276,70.38362811052905,72.18338516530747,-0.5967348704399242,-1.378585641595869,-2.6913274652919696,-3.0105119873511654,16.655886501739182,1.2249984741210938,0.8084535156751755,1.114748573303224,-0.9030444995070042,3.132541646113456,0.1058520368981064,2.1236451097083417,-1.6594587878491183,18.30976456302855,-59.604070186769135,1.0088965364051155,1,-0.6774997711181641,-0.8474998474121094,-2.796247959136963,-4.204998016357422,-0.29999923706053977,2,-0.009411037481292572,1.929315659679408,35.61000061035156,-1.236854257433694,35.44499969482422,-1.602169062151391,35.23500061035156,-0.009411037481292572
6580,2006-01-26,34.825000762939446,35.49499893188477,34.634998321533196,35.45000076293945,2486400.0,-0.006844371115609649,1.4056084339920532,1.9531268626469478,69.46745049247936,73.22424255144378,-0.13149450746126945,-1.0432202414063099,-2.364537156403202,-2.7603197488611855,17.951313163284034,0.8600006103515767,0.870881514862134,0.7802507400512653,-1.214237783695367,2.7747392637978976,-0.21699352182204734,1.7774950019245779,-1.0811258878482306,11.949837935361227,-63.56894042027527,0.9972442618733153,1,-0.4375019073486257,-0.607501983642571,-2.44000053405761,-3.9125003814697195,-1.5100021362304616,3,-0.0035893753700365627,-4.444474585466753,35.064998626708984,1.929315659679408,35.61000061035156,-1.236854257433694,35.44499969482422,-0.0035893753700365627
6581,2006-01-27,34.955001831054695,35.720001220703125,34.779998779296875,34.90999984741211,3245600.0,0.003732981055770468,-5.163867175286098,-0.07200317382813555,65.41555617827001,73.69652217632006,-0.011044824990541713,-1.0755744105570528,-2.3978369120614147,-2.8795064945665416,19.3945533963872,0.94000244140625,0.9250509991552036,0.8132516860962014,-1.1589454724543344,2.785448844646737,-0.1728468931790701,1.7993502653714728,-0.9133921240798912,20.126004956707593,-50.13576706796431,0.9860985792752689,1,-0.0025024414062571054,-0.7375030517578196,-2.5700016021728587,-4.042501449584968,-1.69000244140625,4,0.010012829517581201,1.4056084339920532,34.825000762939446,-4.444474585466753,35.064998626708984,1.929315659679408,35.61000061035156,0.010012829517581201
6582,2006-01-30,34.404998779296875,34.924999237060554,34.209999084472656,34.77000045776367,2158200.0,-0.015734602287137855,1.1185213651545143,-8.110790879035763,58.09523290517952,72.9009717081182,0.6583570274259216,-0.40496217645544164,-1.7685861784717574,-2.3333537915460028,20.920862332533705,0.7450027465820384,1.0368432149657707,0.1734987258911147,-1.6639686408545202,2.0109660926367496,-0.7452349574816992,1.0922324092639286,1.8199996948242188,9.677407140963993,-55.105370302560445,0.9187336833728171,1,0.8125,-0.1875,-1.9912481307983398,-3.4924983978271484,-0.904998779296875,0,0.008429034321078,-5.163867175286098,34.955001831054695,1.4056084339920532,34.825000762939446,-4.444474585466753,35.064998626708984,0.008429034321078
6583,2006-01-31,34.810001373291016,35.03499984741211,34.264999389648445,34.5,2120400.0,0.011771620647109238,1.0263214692639941,-0.849314925326338,64.0045072569239,71.87744797234168,0.2988955893359986,-0.6607264142307656,-2.0947710049846933,-2.7363779612418284,22.350443040377044,0.7700004577636648,1.14028321908296,0.46225128173828267,-1.1953615918304408,2.119864155307006,-0.36655515504607905,1.2910577185226444,1.374697113037108,29.776797546476846,-31.935066708959514,0.8288064367843629,1,0.4074974060058594,-0.5925025939941406,-2.3237509727478027,-3.897500991821289,-1.6550025939941406,1,-0.012640115600335733,1.1185213651545143,34.404998779296875,-5.163867175286098,34.955001831054695,1.4056084339920532,34.825000762939446,-0.012640115600335733
6584,2006-02-01,34.80500030517578,34.990001678466804,34.279998779296875,34.700000762939446,1760400.0,-0.00014366756443373596,1.989471486279143,0.33870670030150574,67.98085819109889,71.28272851209343,0.29668880494170224,-0.5670542733855299,-2.030662253618047,-2.7238987786407876,23.5222771557442,0.710002899169929,1.1928494917350463,0.38250026702881,-1.2116922425598773,1.9766927766174973,-0.4145959877655372,1.1795965218231572,1.340204193115234,39.40399860549012,-25.132334769562767,0.7970962547943438,2,0.41249847412109375,-0.5875015258789062,-2.247499942779541,-3.8924999237060547,-1.0699996948242259,2,-0.009481448876919596,1.0263214692639941,34.810001373291016,1.1185213651545143,34.404998779296875,-5.163867175286098,34.955001831054695,-0.009481448876919596
6585,2006-02-02,34.115001678466804,34.625,33.884998321533196,34.400001525878906,2194000.0,-0.019824698194482404,1.0136187881147203,-2.714296094459331,57.927480556937034,68.73622323425397,0.9213197974117406,0.19184964331252985,-1.266594481963942,-2.038821056745661,24.28452639555445,0.9200019836425852,1.1544213453648524,-0.3449983596801687,-1.8681539351889072,1.1781572158285698,-1.106576147434538,0.41657942807420056,1.991498711547841,12.534223081481283,-53.49251136448403,0.7615777877543685,2,0.9399967193603445,0.10249710083007102,-1.518751621246345,-3.2025012969970774,-0.540000915527358,3,0.019053134374954928,1.989471486279143,34.80500030517578,1.0263214692639941,34.810001373291016,1.1185213651545143,34.404998779296875,0.019053134374954928
6586,2006-02-03,33.875,34.22499847412109,33.46500015258789,34.115001678466804,1335400.0,-0.007035077433934056,2.304374507608812,0.8421116033783972,47.57507360675757,64.67774910520733,1.0595396001118544,0.5128844797347227,-0.9541077402992073,-1.8065430321653366,24.842530379936633,0.759998321533196,1.0370027293045325,-0.6197500228881836,-2.04874954840475,0.8092495026283828,-1.3342497856464703,0.09474973987010316,2.1426403072753857,26.11464503870582,-34.95440798461934,0.7144997627582838,2,0.9699993133544922,0.342498779296875,-1.242499828338623,-2.9624996185302734,0.13000106811523438,4,-0.01653140585360935,1.0136187881147203,34.115001678466804,1.989471486279143,34.80500030517578,1.0263214692639941,34.810001373291016,-0.01653140585360935
6587,2006-02-06,33.96500015258789,34.134998321533196,33.705001831054695,33.72499847412109,1865400.0,0.0026568310727053124,-2.071458739219935,-1.0,40.02642567099745,60.097356996574746,0.8241968440490481,0.45901990352274424,-0.9660199547035617,-1.8985527158876039,24.995490993090247,0.4299964904785014,0.9046955625829582,-0.5377498626708999,-1.9522081791552992,0.8767084538134995,-1.2449790209130995,0.16947929557129982,1.8994817454062485,31.84713994839224,-23.459067784990616,0.7072291582422008,2,0.8799991607666016,0.2524986267089844,-1.2987499237060547,-2.869999885559082,0.005001068115234375,0,-0.020609473275274293,2.304374507608812,33.875,1.0136187881147203,34.115001678466804,1.989471486279143,34.80500030517578,-0.020609473275274293
6588,2006-02-07,33.540000915527344,33.865001678466804,33.314998626708984,33.865001678466804,1498000.0,-0.012512858388082915,2.3846262192329672,-1.354160375109264,30.54130236225585,55.67043191343328,1.0333559965459074,0.9164350674116974,-0.4786729106019578,-1.4770967710076377,24.987246029670196,0.6500015258789062,0.7142848264630075,-0.9534992218017564,-2.3915948724928313,0.48459642888931853,-1.6725470471472974,-0.23445139645621538,2.1805120777424207,13.432947992675736,-35.66330430885499,0.719047825345539,2,0.9774990081787109,0.6774978637695312,-0.8737506866455078,-2.015000343322754,0.6100006103515625,1,-0.0011926331077953822,-2.071458739219935,33.96500015258789,2.304374507608812,33.875,1.0136187881147203,34.115001678466804,-0.0011926331077953822
6589,2006-02-08,33.084999084472656,33.549999237060554,33.060001373291016,33.549999237060554,1362600.0,-0.013565945695727333,1.1075170020590817,1.4307663415378382,25.619853321347478,50.7984766721964,1.316390987588882,1.4057039070028594,0.030161753905396438,-1.0381397801410586,25.58029456665862,0.48999786376953836,0.46023148259441626,-1.3845010757446303,-2.901687246203153,0.13268509471389223,-2.143094160973895,-0.6259079905153655,2.443072759472244,1.59729924071614,-39.856043695253476,0.7585930852292627,2,1.305002212524414,1.1599998474121094,-0.5549988746643066,-1.4899988174438477,0.8549995422363281,2,0.0021157532646591815,2.3846262192329672,33.540000915527344,-2.071458739219935,33.96500015258789,2.304374507608812,33.875,0.0021157532646591815
6590,2006-02-09,33.584999084472656,33.97499847412109,32.875,33.52000045776367,2307200.0,0.015112589204654414,1.6035546767429427,-0.13978194705365793,32.25808304046372,47.11431299021793,0.6950958843922947,0.9783085241494831,-0.4052169364499534,-1.5579865636475745,26.12086873543587,1.0999984741210866,0.22760777607724236,-0.8987510681152315,-2.374474220604995,0.5769720843745318,-1.6366126443601132,-0.16088949187034984,1.6962657124068556,52.592584220133986,16.3452133848093,0.7378615762448826,2,0.37000083923339844,0.8024997711181641,-1.0549988746643066,-1.9899988174438477,-0.024997711181640625,3,0.0044663251441996454,1.1075170020590817,33.084999084472656,2.3846262192329672,33.540000915527344,-2.071458739219935,33.96500015258789,0.0044663251441996454
6591,2006-02-10,34.084999084472656,34.415000915527344,33.56999969482422,33.61999893188477,2425600.0,0.01488759903617698,-1.9911620338799954,7.1539996478665495,36.23483969809907,44.68538041165343,0.06560708629349676,0.5651729616836079,-0.8426410342971877,-2.074967715325286,26.923012625817698,0.845001220703125,0.0695486978917117,-0.4355010986328125,-1.8265213723742733,0.9555191751086483,-1.1310112355035429,0.2600090382379179,0.9075139367813136,78.5713224110854,47.18446824980522,0.6955101368707308,2,-0.12999916076660156,0.30249977111816406,-1.5237488746643066,-2.3824987411499023,-1.0849990844726562,4,-0.014962544674543943,1.6035546767429427,33.584999084472656,1.1075170020590817,33.084999084472656,2.3846262192329672,33.540000915527344,-0.014962544674543943
6592,2006-02-13,34.005001068115234,34.165000915527344,33.904998779296875,33.970001220703125,1281000.0,-0.0023470153588434073,-2.1514506993411167,0.07526846435925527,33.47067794652527,41.29273271049803,0.09264064817028839,0.6733957867848659,-0.6930977488145942,-2.010113542652956,26.732628406233104,0.26000213623046875,-0.08018063574129286,-0.5114992141723604,-1.9082405951862071,0.8852421668414863,-1.2098699046792802,0.18687147633455936,0.7334103905882614,73.37664911246414,47.36840777221437,0.6983706905069221,2,-0.07250022888183594,0.38249778747558594,-1.342501163482666,-2.155000686645508,-0.5050010681152344,0,0.0,-1.9911620338799954,34.084999084472656,1.6035546767429427,33.584999084472656,1.1075170020590817,33.084999084472656,0.0
6593,2006-02-14,34.15999984741211,34.15999984741211,33.205001831054695,34.0,2441600.0,0.0045581171718358515,10.937486588942047,4.571444141689374,39.86564417492407,38.16882004203416,-0.1835605441771122,0.4999233310649842,-0.7870831206557085,-2.1541208296818866,25.70889960045918,0.9549980163574148,-0.21596463975632219,-0.3285003662109389,-1.7305072478705483,1.0735065154486705,-1.02950380704074,0.37250307461886223,0.35480223624696805,83.44149892742666,54.12717032513499,0.7010034408298034,2,-0.4099998474121094,0.22749900817871094,-1.4175000190734863,-2.177499771118164,-0.7350006103515554,1,-0.0055620207130469,-2.1514506993411167,34.005001068115234,-1.9911620338799954,34.084999084472656,1.6035546767429427,33.584999084472656,-0.0055620207130469
6594,2006-02-15,34.139999389648445,34.610000610351555,33.84000015258789,34.15999984741211,1279800.0,-0.0005854934968677616,-1.4838767235385455,-0.12500298023503653,41.931680629905046,36.39150893903061,-0.29928341075858356,0.47247751019984463,-0.706333183082414,-2.1188224560718467,24.174447108623013,0.7700004577636648,-0.28986543757611116,-0.3030008316039954,-1.6872336491013797,1.081231985893389,-0.995117240352684,0.38911557714469325,-1.2649993896484446,72.91060199639489,39.689599813767984,0.6921164087486904,2,-0.39749908447266336,0.2474994659423757,-1.3462495803833079,-2.1574993133544993,-0.9850006103515696,2,0.0002929741186079582,10.937486588942047,34.15999984741211,-2.1514506993411167,34.005001068115234,-1.9911620338799954,34.084999084472656,0.0002929741186079582
6595,2006-02-16,33.814998626708984,34.150001525878906,33.634998321533196,34.05500030517578,1157200.0,-0.009519647590796487,1.3953407911429232,11.999809269506457,37.1621441661418,35.23451677896219,-0.023818076825271817,0.7297497699140365,-0.3437392047467398,-1.7808970035168556,22.453745886875446,0.5150032043457102,-0.4454674633969091,-0.5612514495849581,-1.930607876438991,0.8081049772690747,-1.245929663011971,0.12342676384205475,-0.9052986145019517,43.416179760637654,8.186021605475197,0.6846782134270151,2,-0.07249832153320312,0.5725002288818359,-0.9812488555908203,-1.832498550415039,-1.1199989318847656,3,0.003696584506180267,-1.4838767235385455,34.139999389648445,10.937486588942047,34.15999984741211,-2.1514506993411167,34.005001068115234,0.003696584506180267
6596,2006-02-17,34.06999969482422,34.075000762939446,33.59000015258789,33.740001678466804,1913800.0,0.007541063979633611,1.8529434864074197,-1.3749821187315925,45.95900194001774,35.89369191996444,-0.27742360179551184,0.40369220037877795,-0.5508001222338379,-2.030859791769835,20.253552647876788,0.4850006103515554,-0.6232055318793783,-0.24800033569336222,-1.5615232261346392,1.0655225547479148,-0.9047617809140007,0.4087611095272763,-1.1262936706542988,61.565737744086654,22.148953771900786,0.6567614452206396,2,-0.3274993896484375,0.31749916076660156,-1.2287497520446777,-2.0874996185302734,-1.5600013732910227,4,-0.014969131966581117,1.3953407911429232,33.814998626708984,-1.4838767235385455,34.139999389648445,10.937486588942047,34.15999984741211,-0.014969131966581117
6597,2006-02-21,34.39500045776367,34.59999847412109,33.970001220703125,34.09000015258789,2065400.0,0.009539206511611109,-1.3119242937536486,0.9242489047129333,44.89544075914777,37.48859618628577,-0.5978887127098744,-0.004221630276902033,-0.8147139083657038,-2.346326520293985,18.160975019539023,0.6299972534179616,-0.704025331045635,0.1295003890991211,-1.0736579305522724,1.3326587087505146,-0.47207877072657567,0.7310795489248179,-1.417968541870117,84.69748474119802,42.24118016376248,0.6015791598256963,2,-0.6525001525878906,-0.0075016021728515625,-1.4900007247924805,-2.4125003814697266,-1.595001220703118,1,-0.04055823344083698,1.8529434864074197,34.06999969482422,1.3953407911429232,33.814998626708984,-1.4838767235385455,34.139999389648445,-0.04055823344083698
6598,2006-02-22,34.650001525878906,34.759998321533196,34.544998168945305,34.68000030517578,1174400.0,0.0074138992505137224,1.2632212986388875,-0.098356555019136,48.20395490614878,39.99794080681925,-0.7586589441900458,-0.35292570630704745,-1.0224586024502926,-2.5906929997027675,16.464836676034565,0.36499786376952414,-0.7013999029166911,0.4325014114379897,-0.6107861027602439,1.4757889256362233,-0.08914234566112356,0.954145168537103,-1.640310236096191,90.59854976068497,45.78339175183899,0.5216437570991158,2,-0.8325023651123047,-0.10000228881835938,-1.5362520217895508,-2.472501754760742,-2.3850021362304616,2,-0.03318907576439811,-1.3119242937536486,34.39500045776367,1.8529434864074197,34.06999969482422,1.3953407911429232,33.814998626708984,-0.03318907576439811
6599,2006-02-23,34.735000610351555,35.075000762939446,34.470001220703125,34.59999847412109,1620000.0,0.0024530759229308696,-2.063314855233497,-4.500254323499491,58.35577422356557,42.89768427160835,-0.653739212156573,-0.48898556468413545,-1.0630750293980142,-2.668127702391388,14.342338212036143,0.604999542236321,-0.6674418266595268,0.5340003967285085,-0.46222828950143224,1.5302290829584493,0.03588605361353814,1.032114739843479,-1.6552970392988229,77.10437623945488,27.04074055175061,0.49811434311497177,2,-0.5949993133544851,-0.18500137329100852,-1.2437505722045827,-2.2800006866455007,-2.7150001525878835,3,-0.037714160076928294,1.2632212986388875,34.650001525878906,-1.3119242937536486,34.39500045776367,1.8529434864074197,34.06999969482422,-0.037714160076928294
6600,2006-02-24,34.700000762939446,34.825000762939446,34.595001220703125,34.735000610351555,1050400.0,-0.0010076247818369133,1.1395291070065519,-0.25925402656117547,61.76890886631142,45.73480306807638,-0.49611524924826256,-0.4888965402799741,-0.9689993875030254,-2.619622666933367,12.861214183666148,0.22999954223632102,-0.5497233753589228,0.5052505493164006,-0.4759499710120849,1.486451069644886,0.014650289152157825,0.9958508094806433,-1.5005793603735142,74.74748512653989,20.75993965101454,0.49060026016424335,2,-0.5599994659423757,-0.15000152587889914,-0.8925018310546804,-1.9900016784667898,-2.720001220703118,4,-0.04452455186377624,-2.063314855233497,34.735000610351555,1.2632212986388875,34.650001525878906,-1.3119242937536486,34.39500045776367,-0.04452455186377624
6601,2006-02-27,35.30500030517578,35.5,34.700000762939446,34.700000762939446,1364600.0,0.017435144926062796,-1.6446275780752087,-17.285776566757697,66.66666666666666,49.4232462592032,-1.0167840563427362,-1.123956474715186,-1.527146121574816,-3.207781221247288,11.351442225930946,0.799999237060554,-0.3351481375528067,1.092750167846681,0.04427945319080351,2.1412208825025587,0.5685148105187423,1.61698552517462,-1.9930441409874362,87.25491173830657,29.208203691559447,0.524235357327939,2,-0.9524993896484375,-0.7550010681152344,-1.4975013732910156,-2.595001220703125,-3.029998779296875,0,-0.07392722242715666,1.1395291070065519,34.700000762939446,-2.063314855233497,34.735000610351555,1.2632212986388875,34.650001525878906,-0.07392722242715666
6602,2006-02-28,34.69499969482422,35.150001525878906,34.31999969482422,35.075000762939446,4234600.0,-0.017278023086778838,2.1320670519731966,-0.6281014142764174,63.73362992100269,52.07524467543416,-0.3337069989461128,-0.5176562618205836,-0.8743194164604091,-2.5775297172485807,10.615354317653383,0.9850006103515625,-0.18335659008022276,0.46824951171875284,-0.5992928263854083,1.535791849822914,-0.06552165733332771,1.0020206807708334,-1.2080000237709427,31.779652797982738,-30.592210313905372,0.5337711690520796,2,-0.14999961853027344,-0.14500045776367188,-0.7074995040893555,-1.8174991607666016,-1.970001220703132,1,-0.0629774143971813,-1.6446275780752087,35.30500030517578,1.1395291070065519,34.700000762939446,-2.063314855233497,34.735000610351555,-0.0629774143971813
6603,2006-03-01,34.36999893188477,34.59999847412109,34.15999984741211,34.59999847412109,2308000.0,-0.009367366069985228,2.8260826298245325,0.6052602519700587,65.76686634145805,54.72359864338449,0.027060476405836198,-0.2395936290673646,-0.5258275233455478,-2.2192725551288177,9.62363836156184,0.5349998474121094,-0.08615139903491809,0.16524887084961648,-0.8693097386234072,1.1998074803226402,-0.35203043388689537,0.6825281755861283,-0.7219592345157579,15.671571683562888,-52.14115842284906,0.5172793047365108,3,0.17500114440917258,0.18000030517577414,-0.36749935150147195,-1.477499008178718,-2.2549972534179688,2,-0.045679364085395524,2.1320670519731966,34.69499969482422,-1.6446275780752087,35.30500030517578,1.1395291070065519,34.700000762939446,-0.045679364085395524
6604,2006-03-02,34.47499847412109,34.595001220703125,33.775001525878906,34.125,1972600.0,0.003054976592941072,1.7796412915572912,-1.5217355248536946,62.09238200872817,57.49362507033854,-0.02840970875284654,-0.39061050519548957,-0.6043419489771864,-2.2902271805779932,8.365465736177779,0.8199996948242188,0.04145073590930792,0.2867485046386662,-0.7175861525060725,1.2910831617834049,-0.21541882393370315,0.7889158332110355,1.0250015258789134,40.57956912679803,-27.95390335400841,0.5021673285723698,3,0.07000160217285867,0.07500076293946023,-0.422499656677239,-1.532499313354485,-3.2099990844726456,3,-0.06410439977630733,2.8260826298245325,34.36999893188477,2.1320670519731966,34.69499969482422,-1.6446275780752087,35.30500030517578,-0.06410439977630733
6605,2006-03-03,34.764999389648445,35.0,34.325000762939446,34.375,1703600.0,0.00841191960443588,-1.7551109381081624,1.1142888283379175,59.79827184380646,59.03132172631505,-0.18939876078514573,-0.6634329698433348,-0.8420200500082515,-2.548701842372054,7.947495914413638,0.674999237060554,0.12804824686893568,0.5442495346069407,-0.49167550049049424,1.5801745697043756,0.026287017058223228,1.0622120521556582,0.7005006408691301,57.39123127479596,-9.46469705205265,0.5179625175487189,3,-0.12749862670899148,-0.4674987792968821,-0.46250057220459695,-1.572500228881843,-3.465000152587894,4,-0.07895869351581575,1.7796412915572912,34.47499847412109,2.8260826298245325,34.36999893188477,2.1320670519731966,34.69499969482422,-0.07895869351581575
6606,2006-03-06,33.314998626708984,34.450000762939446,33.264999389648445,34.450000762939446,1538200.0,-0.04170863766421373,1.088104216660954,-2.9102664423490037,42.87188144813356,58.80648180286904,1.2764777013694442,0.7825863991541979,0.6324439545542475,-1.0649078080656267,7.942428611256346,1.5,0.17118599910389065,-0.8777511596679659,-1.981103035647699,0.22560071631176726,-1.429427097657836,-0.3260752216780958,2.1166914337158147,2.652476413662103,-60.76051898292966,0.551675937989868,3,1.0675010681152344,0.9825019836425781,0.9875001907348633,-0.12249946594238281,-2.3249988555908203,0,-0.04007201379268177,-1.7551109381081624,34.764999389648445,1.7796412915572912,34.47499847412109,2.8260826298245325,34.36999893188477,-0.04007201379268177
6607,2006-03-07,33.264999389648445,33.345001220703125,32.970001220703125,33.22499847412109,1186400.0,-0.0015008026150856724,2.749914171275987,-0.035243031048565174,40.54910642713458,57.955943082978564,1.2843977317524917,0.8194690591496894,0.7198861354752495,-0.9725205446670628,8.057316188744712,0.375,0.26893615574106633,-0.8927503585815373,-2.0685530022537435,0.28305228509066893,-1.4806516804176368,-0.30484903674543773,2.080023043945303,14.531938243209058,-44.43301518083611,0.587901321836103,3,0.9700012207031179,0.9225006103515554,1.3199996948242116,-0.07250022888184304,-2.224998474121101,1,-0.02976094639814153,1.088104216660954,33.314998626708984,-1.7551109381081624,34.764999389648445,1.7796412915572912,34.47499847412109,-0.02976094639814153
6608,2006-03-08,33.5,33.74499893188477,32.584999084472656,33.18000030517578,1498800.0,0.007064500666267293,1.864205787054447,7.999809269499352,43.535365678853566,56.309231022455016,0.9712518608867668,0.6127331753915826,0.5056824883122175,-1.14912552736304,8.481425305759284,1.1599998474121165,0.30718699929325055,-0.6557497024536119,-1.8361040138850342,0.5246046089778105,-1.2459268581693266,-0.06557254673789714,1.7025211608203108,37.8882223043606,-18.514912634719252,0.5901771557157128,3,0.5424995422363281,0.5424995422363281,1.217498779296875,-0.30750083923339844,-2.77499961853027,2,-0.02313437390683326,2.749914171275987,33.264999389648445,1.088104216660954,33.314998626708984,-1.7551109381081624,34.764999389648445,-0.02313437390683326
6609,2006-03-09,33.154998779296875,33.69499969482422,33.09999847412109,33.59999847412109,785400.0,-0.0102985439015858,-1.1441473640799762,-1.390625372529363,43.360169228088715,54.26381550709693,1.194136482649185,1.0153025752058866,0.8630649018278262,-0.7346876133594265,8.548167528552405,0.5950012207031321,0.31756999700168365,-1.0042509078979478,-2.1715801090976043,0.16307829330170875,-1.5879155084977725,-0.4205863072981231,1.838120615415626,23.60246288766945,-33.0206117873484,0.5836646005998278,3,0.8875007629394531,0.8875007629394531,1.5625,0.06000041961669922,-2.4999980926513636,3,-0.03136773153734762,1.864205787054447,33.5,2.749914171275987,33.264999389648445,1.088104216660954,33.314998626708984,-0.03136773153734762
6610,2006-03-10,33.735000610351555,33.939998626708984,33.154998779296875,33.205001831054695,1212200.0,0.017493646581487887,-1.4920436930827359,-1.1910093095821703,46.83665044731682,52.060480371613615,0.5172482486395822,0.47127730881022956,0.3146895303850741,-1.2533899927633882,8.857995899107745,0.7849998474121094,0.30360302624469426,-0.4317491531372113,-1.5853906604805843,0.7218923542061617,-1.0085699068088942,0.14507160053447166,1.065469159541756,61.66222471307965,5.430374654414464,0.576820753671686,3,0.13249969482422586,0.30749893188477273,0.9824981689453196,-0.3775014877319265,-2.1350002288818253,4,-0.07321776125728585,-1.1441473640799762,33.154998779296875,1.864205787054447,33.5,2.749914171275987,33.264999389648445,-0.07321776125728585
6611,2006-03-13,33.575000762939446,33.799999237060554,33.439998626708984,33.799999237060554,903400.0,-0.004742844064541507,2.2000271269199385,-0.42452640064493946,42.007807852468666,49.64650014177651,0.4537580404456705,0.6230546649335054,0.5025297245494684,-1.05219802162879,8.573219280298657,0.3600006103515696,0.22555988419362194,-0.5662490844726662,-1.7496607668282351,0.6171625978829027,-1.1579549256504507,0.025456756705118266,1.0482313521202116,73.06287918244342,19.587726345369163,0.5917058411777838,3,0.2174987792968821,0.4674987792968821,1.0612478256225657,-0.2175016403198171,-1.8700008392333949,0,-0.06775879297641219,-1.4920436930827359,33.735000610351555,-1.1441473640799762,33.154998779296875,1.864205787054447,33.5,-0.06775879297641219
6612,2006-03-14,34.005001068115234,34.075000762939446,33.49499893188477,33.55500030517578,1343600.0,0.012807156974079081,-1.0350816139416297,-2.000016954324922,43.920829812860646,47.21916274971012,-0.0943315366033417,0.20348725724679184,0.11899673357338258,-1.430104007347751,8.401300970121865,0.5800018310546733,0.14023835321569322,-0.13624877929687784,-1.3196604616524468,1.047162903058691,-0.7279546204746623,0.4554570618809066,0.45517240449746055,95.30203919661075,44.60093973607583,0.5917058411777838,3,-0.21250152587890625,0.03749847412109375,0.5262479782104492,-0.6475019454956055,-2.120000839233395,1,-0.08866346720465434,2.2000271269199385,33.575000762939446,-1.4920436930827359,33.735000610351555,-1.1441473640799762,33.154998779296875,-0.08866346720465434
6613,2006-03-15,33.970001220703125,34.080001831054695,33.580001831054695,33.950000762939446,999600.0,-0.0010292558833332466,3.166637526821656,0.04444538634342273,42.721230458315006,45.06681257744199,-0.13638012460010884,0.23560251463447912,0.2050449893957662,-1.3503487455964631,8.787445370212637,0.5,-0.03464010446938204,-0.16174869537353231,-1.3475746170026994,1.0240772262556348,-0.7546616561881194,0.4311642654410548,0.34015830085836996,88.77548637223477,39.70344498398272,0.5929129608145843,3,-0.17750167846679688,0.07249832153320312,0.5612478256225586,-0.5625019073486328,-2.3500003814697266,2,-0.08625258168639938,-1.0350816139416297,34.005001068115234,2.2000271269199385,33.575000762939446,-1.4920436930827359,33.735000610351555,-0.08625258168639938
6614,2006-03-16,34.150001525878906,34.46500015258789,34.009998321533196,34.09999847412109,934800.0,0.005298801845967649,-2.9564799150825785,2.50009536524837,44.9074195082013,43.41227342904142,-0.41049756672829574,0.059437348946005386,0.052640909997364815,-1.47650817589966,9.248124912465508,0.4949989318847656,-0.16076471013262505,0.017751502990719814,-1.1680975038390642,1.2036005098205038,-0.5751730004241722,0.6106760064056118,-1.56500244140625,75.95432851206579,28.88541645963066,0.5929245034148917,3,-0.6250019073486328,-0.10750198364257812,0.2174978256225586,-0.7425022125244141,-1.1000022888183523,3,-0.10029285479866545,3.166637526821656,33.970001220703125,-1.0350816139416297,34.005001068115234,2.2000271269199385,33.575000762939446,-0.10029285479866545
6615,2006-03-17,33.939998626708984,34.365001678466804,33.450000762939446,34.325000762939446,1852600.0,-0.006149425762419947,2.935454232226885,-7.699572779980454,36.363643292508605,42.6891358561942,-0.3685889753631244,0.2943780046559965,0.2865956618045118,-1.225713489444253,9.733204315028235,0.915000915527358,-0.2846224146236267,-0.19850139617919638,-1.3786138590805166,0.9816110667221238,-0.7885576276298565,0.39155483527146373,-1.3173995208740266,48.78041518731066,6.514077226033571,0.590056231450659,3,-0.41499900817871094,0.10250091552734375,0.3775014877319336,-0.4549989700317383,-1.3649978637695384,4,-0.09678839342905432,-2.9564799150825785,34.150001525878906,3.166637526821656,33.970001220703125,-1.0350816139416297,34.005001068115234,-0.09678839342905432
6616,2006-03-20,33.560001373291016,34.075000762939446,33.490001678466804,34.040000915527344,1119400.0,-0.011196148167163744,1.1272723489551215,1.24674514000359,38.11521411412439,42.41870337697086,0.05567114125377515,0.6684818417625422,0.6925870615655185,-0.8228468118146424,10.310050260986475,0.584999084472642,-0.4103482222772641,-0.5529987335205107,-1.7610527796663078,0.6550553126252865,-1.1570257565934128,0.05102828955239147,-0.900554246520997,10.837505073738955,-31.40223922029901,0.6040270230728996,3,-0.03500175476074219,0.4824981689453125,0.6112480163574219,-0.07500171661376953,-2.535001754760742,0,-0.058402887712071694,2.935454232226885,33.939998626708984,-2.9564799150825785,34.150001525878906,3.166637526821656,33.970001220703125,-0.058402887712071694
6617,2006-03-21,33.0,33.525001525878906,32.865001678466804,33.47499847412109,1100400.0,-0.016686571822869367,1.2956333673888856,0.9895810981570078,36.32737220969685,41.61781521373122,0.6416003786448243,1.1790660591765345,1.2524625586154485,-0.24515578879913136,10.359474334143028,0.6949996948242116,-0.5713263488222964,-1.0432500839233398,-2.3405402128508968,0.25404004500421706,-1.6918951483871183,-0.3946050194595614,-0.3044418127136268,8.437403142359463,-35.62786961001014,0.6486450644637793,3,0.6650009155273438,1.0424995422363281,1.1712493896484375,0.4849996566772461,-1.510000228881836,1,-0.03924242655436205,1.1272723489551215,33.560001373291016,2.935454232226885,33.939998626708984,-2.9564799150825785,34.150001525878906,-0.03924242655436205
6618,2006-03-22,33.5,33.575000762939446,32.875,32.97999954223633,966800.0,0.015151515151515138,1.0895483297938593,-1.0947413225397296,40.980598352730354,41.35341844980252,0.1582411232766603,0.6202962954512827,0.7607232234808379,-0.7155173022351704,10.178421765135646,0.700000762939446,-0.5331340828747386,-0.4857500076293917,-1.771699678356299,0.8001996630975157,-1.1287248429928454,0.157224827734062,-0.7690529734075966,39.68743294471041,-4.619699956438637,0.6429748353634546,3,0.16500091552734375,0.5424995422363281,0.6599998474121094,0.1874990463256836,-2.14999961853027,2,-0.04820894839158685,1.2956333673888856,33.0,1.1272723489551215,33.560001373291016,2.935454232226885,33.939998626708984,-0.04820894839158685
6619,2006-03-23,33.424999237060554,33.634998321533196,33.31999969482422,33.53499984741211,2588200.0,-0.00223882874446113,1.0322652096869935,-0.2115394490701547,37.09057285805738,40.270520939884804,0.307953791952869,0.6241220561672165,0.8484415153389833,-0.6075803433283014,9.56049430242232,0.31499862670897727,-0.4766331798161474,-0.49525070190428977,-1.753668749790343,0.7631673459817634,-1.1244597258473163,0.1339583220387368,-0.6593711479482423,37.33317057291667,-5.099193116580238,0.6292090239430269,3,0.24000167846678977,0.6175003051757741,0.6437501907348562,0.2624998092651296,-2.439998626708995,3,-0.0540014491855495,1.0895483297938593,33.5,1.2956333673888856,33.0,1.1272723489551215,33.560001373291016,-0.0540014491855495
6620,2006-03-24,33.154998779296875,33.595001220703125,33.14500045776367,33.299999237060554,911800.0,-0.008077799967884824,-4.454650544470904,1.3181786655570924,48.004992394399146,40.936874777877065,0.5442640384200175,0.8141837187473726,1.136827310423925,-0.3157789999288383,8.994623574470742,0.4500007629394531,-0.4576433189844309,-0.6880010604858384,-1.9345054235433352,0.5585033025716584,-1.3112532420145868,-0.06474887895709003,-0.3553832489150537,23.966720681979808,-22.526872436083593,0.6232521815287481,3,0.5100021362304688,0.8875007629394531,0.9100008010864258,0.6350002288818359,-1.4499988555908239,4,-0.0031669294556537775,1.0322652096869935,33.424999237060554,1.0895483297938593,33.5,1.2956333673888856,33.0,-0.0031669294556537775
6621,2006-03-27,32.69499969482422,33.154998779296875,32.625,32.705001831054695,1089200.0,-0.013874200012334081,-6.066578505671125,0.06898003209601784,43.55204811000113,40.8958990331149,0.9681152933822545,1.1263721137337086,1.6086336970351454,0.16564317122951877,7.8479282009156215,0.529998779296875,-0.42107330400368426,-1.0175001144409208,-2.1618478869885536,0.12684765810671195,-1.5896740007147372,-0.44532622816710443,1.7700004577636719,6.930674371612611,-41.80454032064402,0.5721738862738165,3,0.8500003814697266,1.3474998474121094,1.369999885559082,1.1749992370605469,-0.9349994659423793,0,-0.0036702533416377303,-4.454650544470904,33.154998779296875,1.0322652096869935,33.424999237060554,1.0895483297938593,33.5,-0.0036702533416377303
6622,2006-03-28,32.509998321533196,33.044998168945305,32.30500030517578,32.700000762939446,1742400.0,-0.005658399602931019,-1.466665818954042,18.996186117454087,38.672766681419084,40.44606972457091,1.0267194669815467,1.200853925442651,1.779841189651691,0.3776760243943329,7.424993662766196,0.7399978637695241,-0.45359212190171405,-1.0932514190673928,-2.259646533069656,0.0731436949348705,-1.676448976068528,-0.5100538620662576,1.9182018280029354,15.41340767701754,-33.26071026437757,0.5831975570011323,3,0.8750019073486399,1.3925018310546946,1.5550012588501048,1.3750009536743235,-0.4299964904785014,1,-0.04567821530828331,-6.066578505671125,32.69499969482422,-4.454650544470904,33.154998779296875,1.0322652096869935,33.424999237060554,-0.04567821530828331
6623,2006-03-29,32.799999237060554,32.889999389648445,32.485000610351555,32.595001220703125,984600.0,0.008920360827434193,1.1038989348526096,-1.0789230645679784,45.88645391030225,40.55485132480435,0.6183237048120702,0.8297431673845992,1.458660680721671,0.11331427222635426,7.243644028313921,0.4049987792968892,-0.44017025149904043,-0.724750518798821,-1.8851797058593789,0.43567866826173685,-1.3049651123291,-0.1445359252685421,1.5432729187011631,37.21802031257692,-14.023246713406529,0.5802145935302797,3,0.5350017547607351,1.1025009155273366,1.2650003433227468,1.2124996185302663,-0.14500045776367898,2,-0.03993900903699499,-1.466665818954042,32.509998321533196,-6.066578505671125,32.69499969482422,-4.454650544470904,33.154998779296875,-0.03993900903699499
6624,2006-03-30,32.264999389648445,32.75,31.98500061035156,32.549999237060554,1616200.0,-0.016310971337085145,1.2335703824157298,-1.3902566106551557,32.786888174986615,40.15743408952414,0.9586264467181138,1.2550324246725992,1.9449828840749817,0.661123110883473,7.858890448253601,0.814998626708995,-0.4875551910860665,-1.1492504119872962,-2.3489103705901897,0.05040954661559738,-1.749080391288743,-0.5494204326858494,1.9967418920898368,17.391221934738525,-31.18800628321563,0.5998299793014463,3,0.7650012969970561,1.4775009155273366,1.9187498092651296,1.7474994659423757,0.24499893188475141,3,-0.028358872632499477,1.1038989348526096,32.799999237060554,-1.466665818954042,32.509998321533196,-6.066578505671125,32.69499969482422,-0.028358872632499477
6625,2006-03-31,32.02000045776367,32.400001525878906,32.014999389648445,32.290000915527344,1580000.0,-0.007593334465190615,-1.7499897821556454,0.9473705344594504,32.14696777787728,39.4942956077189,1.008708721661172,1.3532189224829807,2.134229769438896,0.9193928126904183,7.996775718139122,0.38500213623046164,-0.5397716291333055,-1.2569993972778306,-2.433862301592832,-0.08013649296282921,-1.8454308494353313,-0.6685679451203299,2.105136383691409,2.9914446313760656,-40.73551667198964,0.5884314521575001,3,0.7899990081787038,1.7224998474121094,2.3249998092651367,2.049999237060547,0.3600006103515625,4,-0.032323542555139584,1.2335703824157298,32.264999389648445,1.1038989348526096,32.799999237060554,-1.466665818954042,32.509998321533196,-0.032323542555139584
6626,2006-04-03,31.979999542236328,32.47999954223633,31.88500022888184,31.92499923706055,2617000.0,-0.0012492478124760398,-7.814914238888202,-0.20370448861949264,24.464066838432274,38.17615056646728,0.8951515818137707,1.3576862658912319,2.114124144108125,0.9767979069107326,8.959673386142333,0.5949993133544886,-0.6311377333536683,-1.230250358581543,-2.54177295150987,0.08127223434678399,-1.8860116550457064,-0.5744890621173795,2.0167291253525406,8.189610522005843,-27.814934587373415,0.6557612964641634,4,0.7799997329711914,1.7125005722045898,2.3650007247924805,2.2124996185302734,0.6700019836425781,0,-0.00859911264748714,-1.7499897821556454,32.02000045776367,1.2335703824157298,32.264999389648445,1.1038989348526096,32.799999237060554,-0.00859911264748714
6627,2006-04-04,32.275001525878906,32.419998168945305,31.82999992370605,31.95000076293945,3423000.0,0.009224577481715235,-1.0884803392027267,5.909071993342103,29.940860991729707,36.949513081911654,0.543665717729823,1.0379284225203378,1.754434367849825,0.7062016974824914,9.651817627197183,0.5899982452392543,-0.660576816767751,-0.8857484817504897,-2.2617168036511615,0.49021984015018205,-1.5737326427008256,-0.19776432080015383,1.5527888666133975,41.98130437520797,12.129290317186364,0.6879841609503357,4,0.45749759674071555,1.2149991989135742,2.176248550415039,1.9174976348876953,-0.2850017547607422,1,-0.015956662204465788,-7.814914238888202,31.979999542236328,-1.7499897821556454,32.02000045776367,1.2335703824157298,32.264999389648445,-0.015956662204465788
6628,2006-04-05,32.72499847412109,32.81999969482422,31.96500015258789,32.25,2354800.0,0.01394258487893052,1.571423654532313,1.4615303355751585,34.14903024429323,36.62267501371563,-0.031096329856417526,0.5553672965248282,1.2383256221978058,0.28131943726398134,10.616781772702035,0.8549995422363281,-0.6724564489476279,-0.3970014572143654,-1.776389527645584,0.9823866132168568,-1.0866954924299748,0.29269257800124393,0.9030128714925922,90.40391488213862,63.641298251296156,0.689694035215611,4,-0.0124979019164968,0.6900014877319407,1.8225011825561594,1.4925003051757884,-1.3949985504150355,2,-0.019709600401554006,-1.0884803392027267,32.275001525878906,-7.814914238888202,31.979999542236328,-1.7499897821556454,32.02000045776367,-0.019709600401554006
6629,2006-04-06,32.115001678466804,32.700000762939446,31.98500061035156,32.639999389648445,1162000.0,-0.01864008629783953,1.2170531632394426,-1.1052618898472675,31.358547499442892,34.77307002538716,0.4174330788909799,1.1420064920128752,1.7913290532827588,0.9190466470339587,11.633893779686504,0.7399978637695277,-0.6463533585907726,-0.9549983978271399,-2.4057155519383713,0.495718756284095,-1.6803569748827556,-0.22963982077152423,1.3332085249561132,28.78806269206043,4.611830662443481,0.725358577055617,4,0.37749767303466086,1.2999982833862234,2.432497978210442,2.102497100830071,-0.740001678466804,3,0.016814481476180143,1.571423654532313,32.72499847412109,-1.0884803392027267,32.275001525878906,-7.814914238888202,31.979999542236328,0.016814481476180143
6630,2006-04-07,31.26499938964844,32.24499893188477,31.239999771118164,32.09999847412109,3080800.0,-0.026467452729055596,-1.2711888515799934,1.5904813805631042,28.611358195339534,33.11299336820254,1.0852731047727353,1.8946123436863438,2.5810228291534933,1.7981856558805482,13.023485026047293,1.0049991607666087,-0.7094398511477564,-1.6815006256103509,-3.304202252549363,-0.058798998671338865,-2.4928514390798533,-0.8701498121408484,2.0213897858027927,1.5822544137621082,-23.278204019118284,0.8113508134695059,4,0.8774995803832972,1.855000495910641,3.282500267028805,2.952499389648434,-0.0049991607666015625,4,0.03982085258882062,1.2170531632394426,32.115001678466804,1.571423654532313,32.72499847412109,-1.0884803392027267,32.275001525878906,0.03982085258882062
6631,2006-04-10,31.29999923706055,31.614999771118164,31.125,31.229999542236328,1677600.0,0.0011194577993083321,-2.5000136239782016,-0.08383206176618925,32.43800920098654,32.420242537043364,0.9293094548415617,1.7712490923983033,2.480686775009456,1.7960951169082442,14.530760163986676,0.48999977111816406,-0.7548487304622,-1.5327507019042947,-3.2838215161547986,0.21832011234620907,-2.40828610902955,-0.6572152947790428,1.7408232098707153,10.324440623495148,-15.92714044979522,0.875535407125252,4,0.7075004577636683,1.4950008392333949,3.1675014495849574,2.9174995422363246,-0.9749984741211009,0,0.034504851673475834,-1.2711888515799934,31.26499938964844,1.2170531632394426,32.115001678466804,1.571423654532313,32.72499847412109,0.034504851673475834
6632,2006-04-11,30.989999771118164,31.5,30.88500022888184,31.399999618530273,1102600.0,-0.009904136533502972,1.0163906746379052,-5.8571662125337625,23.010748012973337,29.878497437340155,1.1186619251865153,1.9434315869549792,2.7381316772811317,2.131068685576693,15.839450981202615,0.6149997711181605,-0.8729031843665567,-1.692000102996829,-3.534865524232238,0.15086531823857996,-2.613432813614537,-0.7705673923791245,1.7826075332427251,5.426334429771427,-18.335638732819728,0.9214327106177049,4,0.8625001907348633,1.6850004196166992,3.3500003814697266,3.227499008178711,-0.26499938964843395,1,0.05356572336305132,-2.5000136239782016,31.29999923706055,-1.2711888515799934,31.26499938964844,1.2170531632394426,32.115001678466804,0.05356572336305132
6633,2006-04-12,31.040000915527344,31.07999992370605,30.72500038146973,31.0049991607666,1847200.0,0.0016134606253137562,5.1739173701759,-0.08537016533462351,24.21623436180326,28.92620256920867,0.8859136758651402,1.7525199012320911,2.622016983942231,2.103232823064218,17.268931034060042,0.354999542236321,-0.9413265591272264,-1.4954989433288546,-3.3727698956761643,0.38177200901845154,-2.434134419502506,-0.5568634671551997,1.430589256756896,15.949391048886932,-5.84410087342115,0.9386354761736537,4,0.7324991226196289,1.5549993515014648,3.1712493896484375,3.1774978637695312,-0.29000091552734375,2,0.03060563233152469,1.0163906746379052,30.989999771118164,-2.5000136239782016,31.29999923706055,-1.2711888515799934,31.26499938964844,0.03060563233152469
6634,2006-04-13,30.72500038146973,30.9950008392334,30.614999771118164,30.864999771118164,2985200.0,-0.01014821278243061,-1.1111134658585173,-3.999782028227243,23.982886957942455,28.0190824781048,1.0722512118880374,1.894925455756276,2.8660417412232313,2.428253636879237,18.306784847835942,0.4250011444091797,-0.9861407750877902,-1.6392494201660135,-3.521267131830559,0.24276829149853185,-2.580258275998286,-0.6982405643337408,1.431383628467895,6.748507177134461,-14.159948909092595,0.9410088558322736,4,0.9924993515014613,1.8149995803832972,3.317499160766598,3.492498397827145,0.024999618530269885,3,0.019690790389743862,5.1739173701759,31.040000915527344,1.0163906746379052,30.989999771118164,-2.5000136239782016,31.29999923706055,0.019690790389743862
6635,2006-04-17,30.65500068664551,30.875,30.489999771118164,30.649999618530273,1229200.0,-0.0022782650595648546,-1.3692266159606559,-0.03572207084471293,26.16823970912057,28.20843501929239,1.037352069548458,1.798408155600935,2.885033011223026,2.5187461381700693,20.29480525086295,0.38500022888183594,-1.1047676334150438,-1.5449992179870584,-3.4213586983248767,0.3313602623507599,-2.483178958155971,-0.6068194778181493,1.1931064755282215,14.666748046875316,-7.6789267030773125,0.9381797401689098,4,0.99999904632568,1.822499275207516,3.3874988555908168,3.5624980926513636,0.129999160766598,0,0.023487173290723362,-1.1111134658585173,30.72500038146973,5.1739173701759,31.040000915527344,1.0163906746379052,30.989999771118164,0.023487173290723362
6636,2006-04-18,31.60000038146973,31.68000030517578,30.584999084472656,30.584999084472656,2388600.0,0.030826934387768512,-1.1576351162165768,202.9569031272402,40.972240881528386,29.43414389593669,0.03663326687244961,0.7368182990900571,1.90669134254426,1.5997827488137695,21.79140917412983,1.095001220703125,-1.1004801545597402,-0.5019994735717752,-2.2815179484200563,1.2775190012765059,-1.3917587109959122,0.3877597638523653,-1.110000610351566,93.27732035268332,67.16087054947187,0.8897592374241396,4,0.05499935150146129,0.8774995803832972,2.3549995422363246,2.617498397827145,-0.6949996948242188,1,-0.010759498369730003,-1.3692266159606559,30.65500068664551,-1.1111134658585173,30.72500038146973,5.1739173701759,31.040000915527344,-0.010759498369730003
6637,2006-04-19,31.70499992370605,31.899999618530273,31.5,31.56999969482422,1027000.0,0.0033227702838223294,-1.9090921701496057,0.13300498165001023,38.72296759234326,29.942359156831134,-0.1762595269904743,0.5584586404950223,1.7659810732166967,1.5232112731414738,22.747885923890586,0.39999961853027344,-1.0725320314055438,-0.33224992752075266,-2.067889469064287,1.4033896140227853,-1.2000696982925199,0.5355698432510145,-1.215000152587887,86.17023291299488,58.919288172526336,0.867819770771769,4,-0.1099996566772461,0.7725000381469762,2.212499618530277,2.512498855590824,-0.4650001525878871,2,-0.04352623132273736,-1.1576351162165768,31.60000038146973,-1.3692266159606559,30.65500068664551,-1.1111134658585173,30.72500038146973,-0.04352623132273736
6638,2006-04-20,31.88500022888184,32.115001678466804,31.625,31.68000030517578,2617600.0,0.005677347598452398,-2.111116493390942,1.5185153788553765,45.7777853129854,31.544496691669195,-0.5452869346630962,0.2648415432286235,1.5653264742602566,1.3668269789569187,23.69810379529593,0.490001678466804,-1.0083767967940354,-0.07149963378905966,-1.6650552525589752,1.522055984980856,-0.8682774431740192,0.7252781755958999,-1.3386004638671913,85.84608125412998,54.978963317645636,0.7967778093849585,4,-0.5175008773803711,0.5924997329711879,2.0324993133544886,2.3324985504150355,-0.020000457763675428,3,-0.03638073824949728,-1.9090921701496057,31.70499992370605,-1.1576351162165768,31.60000038146973,-1.3692266159606559,30.65500068664551,-0.03638073824949728
6639,2006-04-21,31.6200008392334,32.0,31.51499938964844,31.92499923706055,1918800.0,-0.008311098878663326,1.131871172202155,-1.4877976162785205,45.57522403968972,33.42937067437477,-0.3999461598259728,0.4086323149629436,1.820834720402047,1.6519057844058835,24.847950407387575,0.48500061035155895,-0.9948417123011808,-0.24624910354614116,-1.68672292123847,1.1942247141461841,-0.966486012392302,0.47398780530002327,-0.9794849594116215,69.53844564766997,33.693428797996035,0.7202369088461634,4,-0.3175001144409144,0.8574991226196289,2.2974987030029297,2.5974979400634766,-0.2800006866455078,4,-0.027514257310010004,-2.111116493390942,31.88500022888184,-1.9090921701496057,31.70499992370605,-1.1576351162165768,31.60000038146973,-0.027514257310010004
6640,2006-04-24,33.049999237060554,33.27000045776367,31.395000457763672,31.5,2462800.0,0.04522448955955882,-1.1306838501602825,-5.081991407505576,59.05245696360229,36.38653153688763,-1.7322827814575845,-1.0852785085332926,0.3816472380204843,0.25242206428833924,25.74327256344634,1.875,-1.0020278260169988,1.1889992713928308,-0.23233594039803762,2.6103344831836957,0.47833166549740014,1.899666877288265,-2.321014209320076,91.8062901981513,50.295855944711676,0.710667605895433,4,-1.169999122619636,-0.6224985122680735,0.7337503433227468,1.167499542236321,-1.18499946594239,0,-0.06959150650997459,1.131871172202155,31.6200008392334,-2.111116493390942,31.88500022888184,-1.9090921701496057,31.70499992370605,-0.06959150650997459
6641,2006-04-25,32.575000762939446,33.025001525878906,32.404998779296875,33.025001525878906,2022400.0,-0.014372117551775032,1.7555630907472555,-0.29032321576677006,52.46305094725495,39.659009640696695,-1.1816709329644226,-0.6532220330297704,0.825628684250681,0.750932279249902,26.011520016547973,0.645000457763679,-0.9529424121853367,0.7200007438659597,-0.6874562446067145,2.1274577323386303,0.016272249629622593,1.4237292381022968,-1.6427345007971113,62.93334960937462,20.59505828359225,0.7037284942363353,4,-0.695000648498528,-0.2925004959106374,1.2087488174438548,1.6699981689453196,0.3800010681152486,1,-0.05495014193718206,-1.1306838501602825,33.049999237060554,1.131871172202155,31.6200008392334,-2.111116493390942,31.88500022888184,-0.05495014193718206
6642,2006-04-26,31.024999618530273,32.34999847412109,30.959999084472656,32.125,7857600.0,-0.04758253593573536,-1.2601589455320683,2.4444411477980372,38.178027599002505,41.2103200003855,0.4177476784099454,0.8219650523145248,2.328541117864191,2.318943943566893,25.976754187176976,1.6150016784667898,-0.8463881601626966,-0.7557504653930671,-2.174353106963352,0.6628521761772213,-1.4650517861782077,-0.04644914460792293,2.2450008392333984,2.813874260386787,-32.06288367185598,0.7093013207851436,4,0.8550004959106445,1.0374994277954102,2.7587499618530273,3.362499237060547,2.489999771118171,2,-0.0038678141292575186,1.7555630907472555,32.575000762939446,-1.1306838501602825,33.049999237060554,1.131871172202155,31.6200008392334,-0.0038678141292575186
6643,2006-04-27,31.489999771118164,31.78499984741211,30.6200008392334,30.75,5856000.0,0.01498791807591715,-1.3300024604844294,-0.6727268313574942,45.56421646146083,43.608245500776434,0.0260300190398155,0.2675061655786273,1.815887891253226,1.8690131048157,26.062590630392624,1.164999008178711,-0.7638217438660746,-0.22525033950805806,-1.564450484753472,1.1139498057373558,-0.894850412130765,0.44434973311464887,1.7338006591796855,32.83015309893815,-2.7004253977380444,0.6696000726227077,4,0.3900003433227539,0.5724992752075195,2.363750457763672,2.8974990844726562,1.8249988555908203,3,-0.007939028320644637,-1.2601589455320683,31.024999618530273,1.7555630907472555,32.575000762939446,-1.1306838501602825,33.049999237060554,-0.007939028320644637
6644,2006-04-28,31.35000038146973,31.60000038146973,31.15999984741211,31.440000534057614,3233800.0,-0.004445836477167564,1.1463448673694197,-0.12162186543908023,50.67088421229477,46.33076155668468,0.2950351419430106,0.3535690504042819,1.9062696717616383,2.0227820352177908,25.5900432103195,0.44000053405762074,-0.6045525499086537,-0.31949977874755575,-1.6420366411119751,1.0030370836168636,-0.9807682099297672,0.34176865243465215,1.7696480651855389,27.54715650265639,-11.770479341892969,0.6612684311822093,4,0.577499389648434,0.7124986648559535,2.503749847412106,3.03749847412109,1.3449993133544886,4,0.016427412548066123,-1.3300024604844294,31.489999771118164,-1.2601589455320683,31.024999618530273,1.7555630907472555,32.575000762939446,0.016427412548066123
6645,2006-05-01,30.98500061035156,31.520000457763672,30.940000534057614,31.04999923706055,3633600.0,-0.011642735779164859,-6.483928923016045,0.7222057389905144,47.636918501661775,47.07128129225505,0.7954144790255775,0.6714806965674747,2.2268648458471354,2.3893497168873132,25.172749152109464,0.5799999237060582,-0.45700729321570677,-0.6327495574951207,-1.9783365563421746,0.7128374413519332,-1.3055430569186477,0.04004394192840621,2.0346619320068378,15.176701326736907,-26.659643282354093,0.6727934994235271,5,0.9600000381469762,1.0574998855590856,2.868749618530277,3.4024982452392614,1.649997711181637,0,0.011457141689315664,1.1463448673694197,31.35000038146973,-1.3300024604844294,31.489999771118164,-1.2601589455320683,31.024999618530273,0.011457141689315664
6646,2006-05-02,31.70499992370605,31.78499984741211,31.10000038146973,31.10000038146973,3734000.0,0.023237027567265978,-1.2644627578075396,-9.307881917951805,55.053006791511976,48.885730092162696,0.10267281628988556,-0.07396970706013661,1.4616911594743307,1.678394226519348,24.447900163458662,0.7999992370605504,-0.2546909284903869,0.1009997367858837,-1.2345843014856293,1.4365837750573967,-0.5667922823498692,0.7687917559216402,1.2186761505273473,62.71679582631863,15.602533370165872,0.6677920191357563,5,0.24000072479248402,0.17500019073486683,2.148750305175785,2.682498931884769,0.9499988555908239,1,0.00504651782990484,-6.483928923016045,30.98500061035156,1.1463448673694197,31.35000038146973,-1.3300024604844294,31.489999771118164,0.00504651782990484
6647,2006-05-03,31.76000022888184,31.92499923706055,31.51000022888184,31.60000038146973,4658800.0,0.0017347517838870452,-1.4411695407779734,0.2644627578075278,55.084743707968606,49.91983658049416,0.0629104755237897,-0.1786925270222781,1.3507468429671867,1.637000845421131,23.54846602541933,0.41499900817871094,-0.05511419628365033,0.1817501068115277,-1.118760670174435,1.4822608837974904,-0.46850528168145544,0.8320054953045073,1.0715288359515576,87.35638231790648,34.80045877523848,0.650255388492981,5,0.18500041961669567,0.11999988555907848,2.0337495803832972,2.627498626708981,1.2950000762939418,2,0.0376259947594757,-1.2644627578075396,31.70499992370605,-6.483928923016045,30.98500061035156,1.1463448673694197,31.35000038146973,0.0376259947594757
6648,2006-05-04,32.080001831054695,32.275001525878906,31.854999542236328,31.899999618530273,2558000.0,0.0100756171242673,-2.111098552546913,1.1250149011754491,59.562469932662616,51.4739750130467,-0.25314179287933314,-0.5791885538889652,0.969145527400606,1.3236635064550057,23.24634634806828,0.5150012969970668,0.02167218175029717,0.5340015411377017,-0.6755857130486831,1.7435887953240865,-0.07079208595548891,1.1387951682308923,0.6630661047547051,85.39329213844398,25.92591847382615,0.6047936270931923,5,-0.13500118255615945,-0.20000171661377664,1.5637483596801687,2.184997558593743,1.3249969482421804,3,0.044731841542621664,-1.4411695407779734,31.76000022888184,-1.2644627578075396,31.70499992370605,-6.483928923016045,30.98500061035156,0.044731841542621664
6649,2006-05-05,32.654998779296875,32.71500015258789,32.35499954223633,32.424999237060554,2203600.0,0.017923843996965116,1.0571328922845526,1.2777595286786636,63.17522766949211,51.932060647034454,-0.7441389465708532,-1.171731279978843,0.3352201341129728,0.756346960866864,22.800771710897997,0.634998321533196,0.12183279213742892,1.0819986343383796,-0.20283324259364832,2.3668305112704076,0.4395826958723674,1.7244145728043954,-2.0349979400634766,96.61964021486959,30.18466391280414,0.6424159384660146,5,-0.8324975967407227,-0.774998664855957,0.9637517929077148,1.6100006103515625,0.56500244140625,4,0.02021129603687344,-2.111098552546913,32.080001831054695,-1.4411695407779734,31.76000022888184,-1.2644627578075396,31.70499992370605,0.02021129603687344
6650,2006-05-08,32.509998321533196,32.610000610351555,31.895000457763672,32.450000762939446,2528400.0,-0.004440375537714258,4.499955984623908,0.2608594695901761,56.70102050246722,52.40294615316915,-0.7641517590132949,-0.9788630878772366,0.41952057428087386,0.9152882080812432,21.5668206939197,0.7599983215332031,0.16579142695427507,0.8747482299804616,-0.46664668596740455,2.2161431459283314,0.204050772006525,1.5454456879543947,-1.8480974960327075,87.30638637101727,23.26435016518269,0.6706974579739343,5,-0.8424978256225515,-0.629998207092278,0.8762521743774485,1.595001220703132,0.13000106811524859,0,0.0056905992876807865,1.0571328922845526,32.654998779296875,-2.111098552546913,32.080001831054695,-1.4411695407779734,31.76000022888184,0.0056905992876807865
6651,2006-05-09,32.380001068115234,32.584999084472656,32.28499984741211,32.584999084472656,2895400.0,-0.003998685331578655,1.9268501460764063,-3.416772634791455,54.95232463079542,54.266756934479474,-0.742841861937162,-0.8050832838554243,0.46655180028281507,1.048472679362746,20.1441612219774,0.2999992370605469,0.2322251666383579,0.6907508850097663,-0.6804420037530505,2.0619437737725868,0.00515444062835968,1.3763473293911765,-1.677038256072997,72.19924434166386,10.503683730191625,0.6855964443814101,5,-0.7125005722045898,-0.5000009536743164,0.8962488174438477,1.7249984741210938,0.46999740600585227,1,0.007875146541272304,4.499955984623908,32.509998321533196,1.0571328922845526,32.654998779296875,-2.111098552546913,32.080001831054695,0.007875146541272304
6652,2006-05-10,32.650001525878906,32.654998779296875,32.15999984741211,32.325000762939446,5665200.0,0.008338494405719654,1.955259232267101,-1.5853849159828404,55.53947911789522,55.375119451861075,-0.8471855811638349,-0.9953776139719821,0.13467731580044529,0.7842997398672651,18.450132739318377,0.4949989318847656,0.10428454743897575,0.877751255035399,-0.5160031535283167,2.2715056635991147,0.18087405075353757,1.5746284593172568,-1.9067979670257564,92.44202551409663,32.405044715359644,0.6968772042818584,5,-0.8225011825561523,-0.7700014114379883,0.5762481689453125,1.4049978256225586,0.019996643066399145,2,0.00015305522770070468,1.9268501460764063,32.380001068115234,4.499955984623908,32.509998321533196,1.0571328922845526,32.654998779296875,0.00015305522770070468
6653,2006-05-11,31.989999771118164,32.700000762939446,31.709999084472656,32.625,3908400.0,-0.020214447899416288,1.5222916317392097,-1.95384227144144,52.534240848640025,55.582159078121656,-0.12158620595595693,-0.2746358648513336,0.7343374063460644,1.4382070170483843,16.694681664410503,0.9900016784667898,0.03405421444653456,0.1702495574951186,-1.1825813732675599,1.5230804882577935,-0.5061659078862206,0.8466650228764578,-1.2073602803903185,27.860735229925414,-29.694854720482805,0.6764154653813381,5,-0.16249942779541016,-0.1099996566772461,1.1212501525878906,2.03749942779541,-0.10000038146972301,3,0.033291670574475685,1.955259232267101,32.650001525878906,1.9268501460764063,32.380001068115234,4.499955984623908,32.509998321533196,0.033291670574475685
6654,2006-05-12,31.32999992370605,32.005001068115234,31.25,31.875,3677400.0,-0.02063144270504147,-1.1418472335325454,0.8582675273261441,36.83001426276846,54.38139194046685,0.5981836194257362,0.45641354734903317,1.3216972522946797,2.088851348192879,14.911408615878162,0.7550010681152344,0.18906390877761936,-0.5200002670288129,-1.7945525461905483,0.754552012132919,-1.1572764066096788,0.11727587255205307,-0.5087132197410043,5.517233214682939,-45.73519307922452,0.637276139580866,5,0.5775003433227575,0.5500001907348668,1.7337503433227575,2.697499275207523,1.6250019073486435,4,0.06623041368157678,1.5222916317392097,31.989999771118164,1.955259232267101,32.650001525878906,1.9268501460764063,32.380001068115234,0.06623041368157678
6655,2006-05-15,31.375,31.690000534057614,31.0,31.32999992370605,6514400.0,0.0014363254517564261,1.0444425606465304,-0.0825689357696123,40.16392571219171,52.72704959832015,0.6865173767755763,0.49341748463925583,1.1937333732496498,2.045520115834748,12.995566222317095,0.6900005340576136,0.25087585909486876,-0.5110001564025879,-1.6797131777137295,0.6577128649085537,-1.0953566670581623,0.07335635425298292,-0.5158390270624977,22.05881362968291,-26.57113280516075,0.5843565106555713,5,0.4825000762939453,0.505000114440918,1.578749656677246,2.652499198913574,1.5,0,0.0588048197833666,-1.1418472335325454,31.32999992370605,1.5222916317392097,31.989999771118164,1.955259232267101,32.650001525878906,0.0588048197833666
6656,2006-05-16,31.26000022888184,31.54999923706055,31.04999923706055,31.36000061035156,2102400.0,-0.003665331350379608,1.083343598628261,-2.222226931716701,52.51876480598187,52.44194083143273,0.8177509425842509,0.6130717792265905,1.269467510527388,2.1555492744921843,12.692007566470064,0.5,0.28002550556088934,-0.6089999198913532,-1.8048064640211088,0.586806624238406,-1.2069031919562327,-0.011096647826473571,-0.3637224723513306,15.294124246878393,-37.5147757300612,0.5979032720648791,5,0.5974998474121058,0.6199998855590785,1.3712491989135707,2.4724988937377894,2.0399990081787145,1,0.04414584615042938,1.0444425606465304,31.375,-1.1418472335325454,31.32999992370605,1.5222916317392097,31.989999771118164,0.04414584615042938
6657,2006-05-17,30.32500076293945,31.22500038146973,30.21500015258789,31.0,3129800.0,-0.02991041135945105,-1.2569825973173607,6.749966621526769,38.656282164476345,50.11903107941204,1.7073336172300309,1.5171703557143346,2.1551388662945463,3.0865573647945332,13.05882357680623,1.0450000762939489,0.34302814551544714,-1.4749994277954137,-2.8556244790422447,-0.09437437654858272,-2.1653119534188257,-0.7846869021719982,2.389999389648441,4.426582830335686,-48.806475567893074,0.6903125256234153,5,1.139999389648441,1.4174995422363317,2.0762491226196325,3.097499847412113,2.985000610351566,2,0.0832645555698539,1.083343598628261,31.26000022888184,1.0444425606465304,31.375,-1.1418472335325454,31.32999992370605,0.0832645555698539
6658,2006-05-18,30.72500038146973,30.915000915527344,29.934999465942386,29.934999465942386,6482400.0,0.013190424021988001,-1.4810134528281753,-1.1703730495572058,44.20759602507594,48.01151645225469,1.2235871845079629,1.0812466843232578,1.701866198195436,2.6748723597070203,13.91177442218185,0.9800014495849574,0.2990951890062874,-1.0169998168945291,-2.4777289699838754,0.4437293361948136,-1.7473643934392022,-0.286635240349856,1.9399997711181634,38.16426589709362,-17.561193353424116,0.7303645765446718,5,0.5924997329711879,0.8774995803832972,1.5387496948242152,2.5775003433227504,2.609998703002926,3,0.06330342598298566,-1.2569825973173607,30.32500076293945,1.083343598628261,31.26000022888184,1.0444425606465304,31.375,0.06330342598298566
6659,2006-05-19,30.75,31.104999542236328,29.5,30.85000038146973,5945000.0,0.0008136572244064055,4.262304769945125,-0.12658261465808246,47.67556109292855,47.00868762897262,1.0057066217422168,1.041104879779084,1.6339077751016617,2.635819058066943,14.776635198524804,1.6049995422363281,0.24791539475432245,-0.9485001564025879,-2.474868488556936,0.5778681757517603,-1.711684322479762,-0.1853159903254138,1.8058001251220759,57.07761165172006,-3.620969094277484,0.7631841660771749,5,0.350000381469723,0.6350002288818359,1.4337501525878906,2.3625001907348633,2.0550003051757812,4,0.037073150882876105,-1.4810134528281753,30.72500038146973,-1.2569825973173607,30.32500076293945,1.083343598628261,31.26000022888184,0.037073150882876105
6660,2006-05-22,30.75,31.0049991607666,30.4950008392334,30.524999618530273,2522200.0,0.0,-2.578961457894138,-2.249995231646528,38.9849994742139,45.234540389352446,0.8155612026867907,0.9064331230975569,1.5713651997815887,2.627690171849949,15.894048680203579,0.5099983215332031,0.1270372908208799,-0.8335001945495613,-2.2753669898293793,0.6083666007302568,-1.5544335921894685,-0.11256679690965399,1.622452117614749,60.97563244912949,0.5103518246496677,0.7209333976399088,5,0.350000381469723,0.6350002288818359,1.3787498474121094,2.307499885559082,1.9949989318847727,0,0.07170737661966498,4.262304769945125,30.75,-1.4810134528281753,30.72500038146973,-1.2569825973173607,30.32500076293945,0.07170737661966498
6661,2006-05-23,30.78499984741211,31.47500038146973,30.72500038146973,30.7549991607666,3888800.0,0.0011382064199059183,-15.666991628696875,0.13333615903022084,38.70218861239065,43.363730333185266,0.5928630117702589,0.769929747917061,1.478098048371983,2.5834050943430498,16.774751806780515,0.75,-0.08922830492012679,-0.7090003013610833,-2.1134652548277444,0.6954646521055814,-1.4112327780944156,-0.00676782462775094,1.4151051431457518,65.06327084635066,7.669081245866813,0.7022324767333323,5,0.31500053405761363,0.6000003814697266,1.28125,2.2100000381469727,1.9650001525878906,1,0.06789021156235542,-2.578961457894138,30.75,4.262304769945125,30.75,-1.4810134528281753,30.72500038146973,0.06789021156235542
6662,2006-05-24,30.90500068664551,31.03000068664551,30.059999465942386,30.70000076293945,5105600.0,0.0038980295542696553,3.2637423444042746,6.833174391252065,35.72293682845849,41.4958076642762,0.22272478763146708,0.6750901672762701,1.2861606638808176,2.4611892342924655,17.732325231644783,0.970001220703125,-0.24014870643340913,-0.5829995155334444,-1.9968942825576441,0.8308952514907553,-1.2899468990455425,0.12394786797865365,1.133098004478878,71.13926153269684,16.572671457021002,0.7069473835120993,5,-0.15250015258789418,0.4799995422363246,1.161249160766598,2.0899991989135707,2.1550006866455043,2,0.07749550225539892,-15.666991628696875,30.78499984741211,-2.578961457894138,30.75,4.262304769945125,30.75,0.07749550225539892
6663,2006-05-25,31.239999771118164,31.2450008392334,30.76000022888184,31.024999618530273,2539800.0,0.010839640091560021,3.311072681959177,1.0487816224564435,31.74193929460067,40.93046600114645,-0.2568616017639549,0.33771628605744297,0.8827628993706682,2.127896538597682,18.262473635388037,0.48500061035155895,-0.3721230476256494,-0.23550043106079244,-1.6537345200875109,1.182733657965926,-0.9446174755741481,0.4736166134525668,0.6458129985387622,88.10123721714493,37.24905339442324,0.7091170445133589,5,-0.6449995040893555,0.14500045776367188,0.7962503433227539,1.755000114440918,2.3200016021728516,3,0.06626125535655736,3.2637423444042746,30.90500068664551,-15.666991628696875,30.78499984741211,-2.578961457894138,30.75,0.06626125535655736
6664,2006-05-26,31.864999771118164,31.8700008392334,31.10000038146973,31.42499923706055,1876600.0,0.020006402195233752,2.422203949459784,2.0465126594630876,42.594731335236844,41.200555514818134,-0.8917702230261888,-0.26005622609084256,0.18941370569046967,1.4950816856034237,18.475701567725885,0.7700004577636683,-0.5284253558383796,0.36374959945678853,-1.063562276926426,1.791061475840003,-0.3499063387348187,1.0774055376483958,-2.364999771118164,99.72369810382291,51.273409502856225,0.7136559381916071,5,-1.1799993515014648,-0.4799995422363281,0.05749988555908203,1.130000114440918,1.4400005340576172,4,0.04613209866352719,3.311072681959177,31.239999771118164,3.2637423444042746,30.90500068664551,-15.666991628696875,30.78499984741211,0.04613209866352719
6665,2006-05-30,31.34000015258789,31.85000038146973,31.25,31.85000038146973,1879000.0,-0.01647574524717632,1.3529416164585226,-1.1590900224113367,39.05262194181747,39.70431741879987,-0.4160047879048676,0.30873153744860815,0.6453244336876054,2.0082560679857266,18.468973437487442,0.6149997711181641,-0.6357686809413252,-0.17899999618530416,-1.587992012864035,1.2299920204934303,-0.8834960045246731,0.5254960121540613,-1.792600135803223,70.7182163247843,24.22805020197321,0.7044960083393671,5,-0.6549997329711914,0.04500007629394531,0.5500001907348633,1.6549997329711914,1.8400001525878906,1,0.046745377966021406,2.422203949459784,31.864999771118164,3.311072681959177,31.239999771118164,3.2637423444042746,30.90500068664551,0.046745377966021406
6666,2006-05-31,31.864999771118164,32.040000915527344,31.415000915527344,31.42499923706055,4944400.0,0.016751742692219462,-1.7174079802297955,-0.8627457580211324,42.15782331279648,40.093377546391,-0.9456001479716996,-0.21467309505196397,0.06816232427622282,1.4773179527858389,18.761477493745712,0.7000007629394531,-0.5551300721171692,0.33799962997436594,-1.0772420428512106,1.753241302799939,-0.3696212064384241,1.0456204663871524,-2.2711477378845224,91.16156483391146,48.39855791976812,0.7076208364127873,5,-1.0949993133544922,-0.6024990081787109,0.28875064849853516,1.130000114440918,1.4549999237060547,2,0.027616481000706683,1.3529416164585226,31.34000015258789,2.422203949459784,31.864999771118164,3.311072681959177,31.239999771118164,0.027616481000706683
6667,2006-06-01,32.955001831054695,32.985000610351555,31.82500076293945,31.8700008392334,9591800.0,0.034206874871045345,1.0262031720330886,2.465908352009469,58.8776647172053,41.72338517884981,-1.814072874292453,-1.2759784043821618,-1.044358504848823,0.37767594824082806,18.82702439716842,1.1599998474121058,-0.47958292551902204,1.368251609802254,-0.18279666447636345,2.919299884080875,0.5927274726629435,2.1437757469415644,-3.2633038425293037,98.651740487476,51.772859435504465,0.7755241371393098,6,-1.712501525878917,-1.712501525878917,-0.8737516403198313,0.039998054504387426,0.36499786376952414,3,-0.006220659070378609,-1.7174079802297955,31.864999771118164,1.3529416164585226,31.34000015258789,2.422203949459784,31.864999771118164,-0.006220659070378609
6668,2006-06-02,33.514999389648445,33.52000045776367,32.759998321533196,32.955001831054695,6141000.0,0.016992794036686742,1.6666755899399932,0.5161263103121511,70.4779814627781,44.25698744216643,-2.1642874381389596,-1.816068112103764,-1.636950860862168,-0.18752566196427978,19.53926212950093,0.7600021362304759,-0.4654585634160924,1.8564992904663171,0.09138692704629392,3.6216116538863403,0.973943108756302,2.7390554721763287,-3.625703243813483,99.79334429927432,45.71277837045568,0.8825561817100125,6,-1.7249994277954173,-2.0049991607666087,-1.5437498092651438,-0.5199995040893626,0.30500030517577414,4,-0.01357595180198512,1.0262031720330886,32.955001831054695,-1.7174079802297955,31.864999771118164,1.3529416164585226,31.34000015258789,-0.01357595180198512
6669,2006-06-05,33.314998626708984,33.814998626708984,33.174999237060554,33.400001525878906,3575200.0,-0.005967500121788261,-2.506829844382067,-0.15179155313351497,67.66848252812377,47.44404111482308,-1.7457642219275762,-1.648611772050323,-1.4701230871172086,0.00860996348359322,20.765893317229665,0.6399993896484304,-0.28760246279194135,1.6234985351562514,-0.24188702543609963,3.4888840957486025,0.6908057548600794,2.556191315452427,-3.1352461359197257,80.50681217550888,21.451392443348496,0.932692780296175,6,-1.3774995803833008,-1.6574993133544922,-1.3437490463256836,-0.31999874114990234,0.1750030517578196,0,0.00735412747055042,1.6666755899399932,33.514999389648445,1.0262031720330886,32.955001831054695,-1.7174079802297955,31.864999771118164,0.00735412747055042
6670,2006-06-06,32.69499969482422,33.029998779296875,32.205001831054695,33.029998779296875,3271400.0,-0.01861020433564442,3.9253683755038407,3.9410312794507023,61.96830840840499,50.02916553660246,-0.9173185562112707,-1.0688424735133708,-0.8824812879056623,0.6253305393606396,21.528801369392237,1.1099967956542898,-0.17245124844107096,0.9942495346069329,-0.8899653068585636,2.878464376072426,0.05214211387418288,1.9363569553396793,-2.1517225904429864,53.333333333333336,-10.792556288613902,0.9421074207327468,6,-0.7575006484985352,-1.0375003814697266,-0.7000002861022949,0.3000001907348633,0.8600006103515625,1,0.01865730588913661,-2.506829844382067,33.314998626708984,1.6666755899399932,33.514999389648445,1.0262031720330886,32.955001831054695,0.01865730588913661
6671,2006-06-07,32.634998321533196,33.14500045776367,32.59999847412109,32.75,3985400.0,-0.0018351850084440402,-4.891869600181079,0.3432895306201674,72.55857461422734,54.122014179465666,-0.633965996377654,-1.0421915385790719,-0.8413719882783397,0.6808730238135254,22.28700788586201,0.5450019836425852,-0.07213823702908684,0.9214982986450124,-0.9853838688223533,2.828380466112378,-0.03194278508866688,1.8749393823786953,-1.764549064919187,40.703438598643324,-29.694507352352524,0.953441083733682,6,-0.34749889373778586,-0.9774990081787038,-0.6412477493286062,0.360001564025886,1.020000457763679,2,0.016699923752806933,3.9253683755038407,32.69499969482422,-2.506829844382067,33.314998626708984,1.6666755899399932,33.514999389648445,0.016699923752806933
6672,2006-06-08,32.654998779296875,33.06999969482422,32.34000015258789,32.450000762939446,4242200.0,0.0006128530348501471,-2.4352981303461956,-1.7825654293959114,70.35863387153549,58.41275802134731,-0.42423680403648234,-1.1191793248744872,-0.8744575665973215,0.6447488473212175,23.02522128399598,0.7299995422363281,0.08733645559413716,0.941248893737793,-0.9661511938690381,2.8486489813446205,-0.012451150065622585,1.8949489375412085,-1.4900945856733685,27.950176637420277,-44.60320862730864,0.953700043803414,6,-0.19749927520751953,-0.9974994659423828,-0.7424983978271484,0.34000110626220703,1.2900009155273438,3,0.020364444660428305,-4.891869600181079,32.634998321533196,3.9253683755038407,32.69499969482422,-2.506829844382067,33.314998626708984,0.020364444660428305
6673,2006-06-09,33.05500030517578,33.174999237060554,32.52000045776367,32.575000762939446,4001200.0,0.012249319884602317,-1.22033427084346,2.3414838385529597,72.53176489539965,61.73909508358763,-0.6031310567498096,-1.5128682887155094,-1.2925149738263997,0.2206467273476349,23.20595653923142,0.6549987792968821,0.2721294395740266,1.288000392913819,-0.7092218401644601,3.285222625992102,0.2893892763746777,2.2866115094529604,-1.6250866682437284,52.79504135756085,-20.818862719352666,0.9986111165391406,6,-0.5225009918212891,-1.397500991821289,-1.1424999237060547,-0.06000041961669922,0.8299980163574148,4,0.00801692292245848,-2.4352981303461956,32.654998779296875,-4.891869600181079,32.634998321533196,3.9253683755038407,32.69499969482422,0.00801692292245848
6674,2006-06-12,33.404998779296875,33.404998779296875,32.69499969482422,32.72499847412109,3468000.0,0.01058836699106891,1.0882316642170338,1.416668653490048,74.29093051387763,65.65446270270542,-0.7953471081055028,-1.7912824384075314,-1.6396273067399534,-0.15693091821204064,22.785711661978592,0.7099990844726562,0.48825627486573,1.5342489242553725,-0.5795677468428195,3.6480655953535646,0.4773405887062765,2.5911572598044685,-1.736576643387128,100.0,23.763496000171813,1.0569083355490951,6,-0.7899990081787109,-1.7474994659423828,-1.4924983978271484,-0.40999889373779297,0.69000244140625,0,0.012423317787532584,-1.22033427084346,33.05500030517578,-2.4352981303461956,32.654998779296875,-4.891869600181079,32.634998321533196,0.012423317787532584
6675,2006-06-13,33.220001220703125,33.669998168945305,32.97499847412109,33.34999847412109,3587800.0,-0.005538020217153994,-1.2419245677720523,-0.19117234570116226,71.68301246384009,68.9350392750436,-0.35271878487370145,-1.5399277973987537,-1.4459355325176233,-0.002465023448813497,22.154754039745296,0.6949996948242188,0.7095616446047508,1.2570013046264634,-0.9256363666355014,3.4396389758884247,0.16568246899548456,2.348320140257446,-1.3369214357134531,66.1655925266244,-11.009847788077394,1.0913188356309813,6,-0.40000152587890625,-1.5625019073486328,-1.3687505722045898,-0.22500133514404297,0.9499969482421804,1,0.008127647436551255,1.0882316642170338,33.404998779296875,-1.22033427084346,33.05500030517578,-2.4352981303461956,32.654998779296875,0.008127647436551255
6676,2006-06-14,32.639999389648445,33.325000762939446,32.09999847412109,33.325000762939446,4368800.0,-0.017459416307703646,2.5766418479805164,5.269352661541349,64.27982740610898,69.53527957381066,0.38976576986390654,-0.8972409751972279,-0.862510355534571,0.5419653049182145,21.65573238067141,1.2250022888183594,0.8371770823064217,0.6079995155334572,-1.5683063386433815,2.7843053697102995,-0.4801534115549657,1.6961524426218766,-0.5637277204868383,34.394969458119405,-41.745248869284694,1.0881529270884205,6,0.31749916076659446,-0.9825000762939524,-0.8662490844726634,0.3550004959106374,1.795001983642571,2,0.028033116808743763,-1.2419245677720523,33.220001220703125,1.0882316642170338,33.404998779296875,-1.22033427084346,33.05500030517578,0.028033116808743763
6677,2006-06-15,32.84999847412109,33.095001220703125,32.439998626708984,32.625,2070200.0,0.0064337956004754115,-1.2016848745960917,-0.32846426721761196,63.5294034677848,68.76321535214473,0.18249709997009944,-0.9574640896497044,-1.0760855550654114,0.2939016366552565,20.320100601607415,0.6550025939941406,1.048093249823424,0.6917487144470158,-1.356817106541186,2.740314535435214,-0.3325341960470851,1.7160316249411167,-0.75,47.77070992258835,-25.747104821515094,1.0242829104940998,6,0.10750007629395242,-1.1924991607665945,-1.0762481689453054,0.1450014114379954,1.7550010681152415,3,0.024505337673301764,2.5766418479805164,32.639999389648445,-1.2419245677720523,33.220001220703125,1.0882316642170338,33.404998779296875,0.024505337673301764
6678,2006-06-16,32.669998168945305,33.189998626708984,32.52000045776367,32.900001525878906,2744400.0,-0.005479461599293023,-1.528300800368515,-1.0222440744634596,57.31152153086832,67.61244190800525,0.2570615096621154,-0.6580149686075814,-0.9163336820783528,0.4317696317170885,18.62980491947706,0.6699981689453125,1.2155873131030148,0.4144985198974567,-1.5295875713562594,2.358584611151173,-0.5575445257294049,1.3865415655243147,-0.5699996948242188,36.30572010321552,-32.49696717411061,0.9720430456268585,6,0.21500015258789062,-1.0124988555908132,-0.8162479400634695,0.32500171661377664,2.0300025939941406,4,0.03902667882886135,-1.2016848745960917,32.84999847412109,2.5766418479805164,32.639999389648445,-1.2419245677720523,33.220001220703125,0.03902667882886135
6679,2006-06-19,31.88999938964844,32.799999237060554,31.86000061035156,32.799999237060554,1874200.0,-0.023875078757681023,1.0659313941253887,3.956463329684439,54.77430032405072,66.81310767641033,0.909288207189153,0.22321297776276694,-0.1463994391726544,1.1733748382431024,16.747117877599578,0.939998626708995,1.1791860980841733,-0.4225002288818338,-2.2436951682668216,1.398694710503154,-1.3330976985743312,0.4880972408106601,1.9249992370605433,1.6573933569385177,-64.13929877529371,0.9105974696924946,6,0.8749999999999893,-0.23250007629394887,-0.036249160766605115,0.9300012588500941,2.889999389648434,0,0.06255876356436474,-1.528300800368515,32.669998168945305,-1.2016848745960917,32.84999847412109,2.5766418479805164,32.639999389648445,0.06255876356436474
6680,2006-06-20,32.955001831054695,32.96500015258789,32.165000915527344,32.299999237060554,7221600.0,0.033396126114444424,1.3703707889933643,-0.7197831910157548,58.65080842805745,65.26780032239145,-0.1284637012717198,-0.7042326606189491,-1.1818961977695253,0.07961406375765989,14.682990521048195,1.0750007629394496,1.044336625751015,0.532252120971684,-1.1525323984904148,2.217036640433779,-0.3101401387593654,1.3746443807027333,0.8208968353271402,74.74410284318692,11.65374897267742,0.8423922597310476,6,-0.1900024414062642,-1.2975025177002024,-1.0612516403198313,-0.21000194549561257,1.2349967956542898,1,0.03459260586580126,1.0659313941253887,31.88999938964844,-1.528300800368515,32.669998168945305,-1.2016848745960917,32.84999847412109,0.03459260586580126
6681,2006-06-21,32.875,33.06999969482422,32.650001525878906,32.955001831054695,3131000.0,-0.002427608150799898,1.7096869462492617,-0.12213971637402442,49.24383915681497,62.92171202075585,-0.012111031106265102,-0.4844637480248011,-1.0738382912290945,0.12802464832235927,13.30724753006933,0.4199981689453125,0.9290432169170799,0.3477502822875991,-1.1591999558459705,1.854700520421165,-0.4057248367791857,1.1012254013543838,0.8625807052612302,76.31585740468269,16.991628716553087,0.7534751190667837,6,-0.1100006103515696,-1.2175006866455078,-1.0062499046325684,-0.13000011444091797,1.6500015258789062,2,0.03939157928350734,1.3703707889933643,32.955001831054695,1.0659313941253887,31.88999938964844,-1.528300800368515,32.669998168945305,0.03939157928350734
6682,2006-06-22,33.299999237060554,33.450000762939446,32.459999084472656,32.860000610351555,6041000.0,0.012927733446708833,1.675674143112715,-5.4998569521263345,47.91464554413244,60.186476537281706,-0.3754810562850608,-0.7597907720862835,-1.455270730714176,-0.31763322544654926,11.106385559426839,0.9900016784667898,0.8981692553992531,0.6529995918274025,-0.6819886276382334,1.9879878112930385,-0.014494517905419002,1.3204937015602205,0.40002986630248216,90.56594267398343,34.858758420742916,0.6674941097328183,6,-0.5349998474121236,-1.6424999237060618,-1.4312491416931223,-0.554999351501472,0.41500091552733664,3,0.034084149016054166,1.7096869462492617,32.875,1.3703707889933643,32.955001831054695,1.0659313941253887,31.88999938964844,0.034084149016054166
6683,2006-06-23,33.310001373291016,33.665000915527344,33.095001220703125,33.15999984741211,2519800.0,0.0003003644582468823,-3.071444141689373,0.340913622846629,49.949675232377494,57.48189261711502,-0.38611103359298227,-0.6395523613664977,-1.4223035236320598,-0.3549123036624877,9.055279213891671,0.5699996948242188,0.8180437235099376,0.5595016479492188,-0.6291372603497507,1.7481405562481882,-0.03481780620026598,1.1538211020987035,-1.4500007629394567,80.33243865841033,26.61541103014703,0.5943194541494854,6,-0.5450019836425852,-1.6525020599365234,-1.7062511444091797,-0.970001220703125,1.395000457763679,4,0.03887715747690357,1.675674143112715,33.299999237060554,1.7096869462492617,32.875,1.3703707889933643,32.955001831054695,0.03887715747690357
6684,2006-06-26,33.334999084472656,33.490001678466804,33.185001373291016,33.34999847412109,1833800.0,0.0007504566241682831,1.0677580365685988,-0.09999491378867141,57.32264287647199,55.88629599629635,-0.47168514866558553,-0.5784312414779222,-1.3930005187741514,-0.4072386644626107,7.883450187430166,0.30500030517578836,0.760545959106615,0.5109993934631376,-0.6278440725941437,1.6498428595204189,-0.05842233956550302,1.0804211264917782,-1.4388984680175803,77.9998779296875,23.233220976309013,0.5694217330286404,6,-0.5724983215332031,-1.677499771118164,-1.8749990463256836,-1.1349992752075195,1.4300003051757884,0,0.04094800407847021,-3.071444141689373,33.310001373291016,1.675674143112715,33.299999237060554,1.7096869462492617,32.875,0.04094800407847021
6685,2006-06-27,32.80500030517578,33.59000015258789,32.790000915527344,33.34999847412109,3532400.0,-0.01589916885714715,-1.7826208104450283,36.33468972534736,51.75621878391562,54.49478392716376,-0.007537656403670212,0.07056712497592343,-0.8114834477852853,0.10308941301210695,6.824467064673036,0.7999992370605469,0.634319757532495,-0.09224939346313477,-0.9927026319852672,0.8082038450590012,-0.542476012724201,0.35797722579793145,-0.8735216827392591,28.630763191551328,-26.761664862368203,0.45022661926106716,6,-0.042499542236328125,-0.8675012588500977,-1.5625,-0.8225002288818359,1.1100006103515625,1,0.06020419008529898,1.0677580365685988,33.334999084472656,-3.071444141689373,33.310001373291016,1.675674143112715,33.299999237060554,0.06020419008529898
6686,2006-06-28,32.74499893188477,33.15999984741211,32.64500045776367,33.09999847412109,3488000.0,-0.0018290313285423965,1.1684080341152756,0.6513774953103388,50.92213250910884,53.09397604286642,0.07702413461879587,0.21067768241027807,-0.7300636340303939,0.14670362106610213,6.065202329950411,0.5149993896484375,0.45007493595038994,-0.19625072479247052,-0.959939366513737,0.567437916928796,-0.5780950456531073,0.18559359606816628,-0.7788498635864336,23.651403679832427,-33.75770146280554,0.3818443208606337,6,0.017501831054680395,-0.8074998855590891,-1.5024986267089915,-0.7624988555908274,-0.24499893188477273,2,0.04412886675702943,-1.7826208104450283,32.80500030517578,1.0677580365685988,33.334999084472656,-3.071444141689373,33.310001373291016,0.04412886675702943
6687,2006-06-29,32.75,32.875,32.365001678466804,32.790000915527344,3250800.0,0.0001527276921164944,3.8571480472297233,0.11267878058478224,46.59977409510457,51.90378188333712,0.06296835964469949,0.19977341410536553,-0.7165315139471247,0.12374105712149941,6.680207173718997,0.509998321533196,0.28300730338876434,-0.18099956512450888,-0.9493994943608044,0.5874003641117866,-0.5651995297426566,0.20320039949363888,-0.74987389475708,29.615272883061465,-27.205235857875223,0.3841999646181473,6,0.012500762939453125,-0.8125009536743164,-1.5074996948242188,-0.7674999237060547,0.7550010681152344,3,0.05419851987416502,1.1684080341152756,32.74499893188477,-1.7826208104450283,32.80500030517578,1.0677580365685988,33.334999084472656,0.05419851987416502
6688,2006-06-30,33.060001373291016,33.080001831054695,32.56999969482422,32.75,3372000.0,0.009465690787511916,1.9142788634455523,-7.749856952126645,46.11926733840755,50.94211155159899,-0.20773921624788727,-0.1539564598449914,-1.0098181774407422,-0.19581549176447055,6.8371195885196485,0.5100021362304759,0.20472717915667005,0.15175170898437784,-0.5693318550702102,0.8728352730389659,-0.20879007304291974,0.5122934910116754,-1.0265777718424047,56.73473963490942,5.154063087504632,0.36054178202729437,6,-0.14500045776367188,-0.7725019454956055,-1.991250991821289,-1.0775012969970703,0.5649986267089844,4,0.019812424443092835,3.8571480472297233,32.75,1.1684080341152756,32.74499893188477,-1.7826208104450283,32.80500030517578,0.019812424443092835
6689,2006-07-03,33.560001373291016,33.59000015258789,32.84999847412109,33.165000915527344,758400.0,0.015124016310657185,2.2527688115699327,1.2741893804220759,53.57142570926436,50.37773569395531,-0.4983434557099997,-0.6689581849023654,-1.478405773436549,-0.6952951158759291,6.42326115636926,0.740001678466804,0.12915761430805617,0.6395015716552734,-0.11807787140740089,1.3970810147179478,0.2607118501239398,1.018291293186607,-1.4939462255608333,97.5511170070315,45.84013210662445,0.37878972153133583,7,-0.5450000762939453,-1.1025018692016602,-2.5700011253356934,-1.5775012969970703,0.06499862670898438,0,0.03411800986024205,1.9142788634455523,33.060001373291016,3.8571480472297233,32.75,1.1684080341152756,32.74499893188477,0.03411800986024205
6690,2006-07-05,33.30500030517578,33.75,33.185001373291016,33.450000762939446,2172400.0,-0.007598362862946129,-1.935070596977954,-0.36708934107215213,57.497183062247835,51.29477390567008,-0.21062332310324194,-0.38568869393883176,-1.240407955805935,-0.44923478204563594,6.4965851501146945,0.5649986267089844,0.11096131547207477,0.3540004730224595,-0.4143931639600211,1.1223941100049402,-0.030196345468780805,0.7381972915136998,-1.2069662420896563,67.87001919745266,13.391643253696259,0.3841968184912389,7,-0.2474994659423828,-0.7725009918212891,-2.2699999809265137,-1.322500228881836,0.5550003051757741,2,0.043837233781552465,2.2527688115699327,33.560001373291016,1.9142788634455523,33.060001373291016,3.8571480472297233,32.75,0.043837233781552465
6691,2006-07-06,33.18000030517578,33.334999084472656,32.950000762939446,33.30500030517578,2026000.0,-0.003753190177289256,3.162198944242901,0.8620662439820475,53.79311917272934,51.94793764218084,-0.04225251629315352,-0.22953331384439224,-1.1189013240721835,-0.3419767276940746,6.739617842689405,0.38499832153321023,0.1701386882932212,0.20175037384033345,-0.5580653400020452,0.9615660876827121,-0.17815748308085944,0.5816582307615263,-1.0158876046130985,58.844737501686794,3.372566638183443,0.3799078569211908,7,-0.12249946594238281,-0.5650005340576172,-2.1449999809265137,-1.197500228881836,0.8149986267089915,3,0.022151916925597703,-1.935070596977954,33.30500030517578,2.2527688115699327,33.560001373291016,1.9142788634455523,33.060001373291016,0.022151916925597703
6692,2006-07-07,33.31999969482422,33.53499984741211,33.09999847412109,33.165000915527344,1844200.0,0.004219390848727578,-2.0526019916478258,-1.239990234375,57.54061187316467,52.791375046712744,-0.2001660884320131,-0.33429768169437324,-1.2108704879366954,-0.49780675288158704,6.662679006648578,0.43500137329102273,0.12457168594627177,0.3084997177124009,-0.44995576242661883,1.0669551978514207,-0.07072802235710896,0.6877274577819108,-1.0924515022840424,63.559305595965476,5.4287870030316085,0.37922774006950977,7,-0.2624988555908203,-0.5,-2.3037490844726562,-1.3874988555908168,1.2099990844726562,4,-0.024609835004037905,3.162198944242901,33.18000030517578,-1.935070596977954,33.30500030517578,2.2527688115699327,33.560001373291016,-0.024609835004037905
6693,2006-07-10,33.31999969482422,33.634998321533196,33.150001525878906,33.36999893188477,3303400.0,0.0,-1.4871912750036316,-0.32257826343773044,70.25492505700419,54.2282952889941,-0.22193780900162352,-0.3303646285344115,-1.1768406211737243,-0.5162729927201326,6.760309702677575,0.48499679565428977,0.15902072696218994,0.2952497482299776,-0.4755636924235418,1.066063188883497,-0.09015697209678564,0.6806564685567409,-1.0315534299856495,52.22226931717072,-12.512566731380552,0.3854067203267611,7,-0.2624988555908203,-0.4825000762939453,-2.077499389648441,-1.5324993133544957,1.6949996948242259,0,0.005552262154424614,-2.0526019916478258,33.31999969482422,3.162198944242901,33.18000030517578,-1.935070596977954,33.30500030517578,0.005552262154424614
6694,2006-07-11,33.81999969482422,33.830001831054695,33.25,33.299999237060554,3521800.0,0.015006002538399343,1.1481361128575063,-10.400167849239244,64.58679100118613,55.65391442424638,-0.7218117303499199,-0.8407872780464629,-1.6317857993140166,-1.0316998795811685,7.2434913328406125,0.5800018310546946,0.18461637785215856,0.7744997024536104,-0.059192170537123445,1.6081915754443443,0.35765376595824705,1.1913456389489738,-1.4730912805791903,98.86339498974722,33.932546820096874,0.4168459364953652,7,-0.7224979400634695,-0.9749984741210938,-2.169999599456787,-2.2525005340576207,0.8199996948242259,1,-0.005765810070485045,-1.4871912750036316,33.31999969482422,-2.0526019916478258,33.31999969482422,3.162198944242901,33.18000030517578,-0.005765810070485045
6695,2006-07-12,33.490001678466804,33.924999237060554,33.450000762939446,33.72499847412109,1956400.0,-0.009757481352311137,-2.0158764759309262,-0.4519165168910033,59.56456686280041,56.614184907989895,-0.3178535097024451,-0.5159788693203282,-1.2478718002302926,-0.7140149537368146,7.590697425392257,0.47499847412110796,0.18928489061072185,0.4310016632080149,-0.4230827919496605,1.2850861183656903,0.0039594356291772215,0.8580438907868526,-1.0541076592131944,55.384795962283995,-7.771077703105227,0.42704222757883814,7,-0.345001220703125,-0.5975017547607493,-1.692502498626716,-1.8325023651123118,1.3999977111816406,2,0.004031003725508908,1.1481361128575063,33.81999969482422,-1.4871912750036316,33.31999969482422,-2.0526019916478258,33.31999969482422,0.004031003725508908
6696,2006-07-13,33.55500030517578,33.90999984741211,33.380001068115234,33.46500015258789,3787400.0,0.0019408367707181018,-3.076940006162243,-0.3829845949061154,54.46586880913275,57.4881954317708,-0.28593995351717894,-0.5364154721038119,-1.2802988047797896,-0.7951453520212155,7.439541491023016,0.529998779296875,0.15283102963238093,0.4502502441406264,-0.40735101864068923,1.307851506921942,0.021449612749968594,0.8790508755312842,-0.9999778684976164,55.151686094632055,-4.349579469843661,0.42880063139065644,7,-0.30750083923339844,-0.6625003814697266,-1.7575011253356934,-1.897500991821289,2.0999984741210938,3,0.009089563474947493,-2.0158764759309262,33.490001678466804,1.1481361128575063,33.81999969482422,-1.4871912750036316,33.31999969482422,0.009089563474947493
6697,2006-07-14,33.654998779296875,33.825000762939446,33.400001525878906,33.450000762939446,2405000.0,0.002980136290020141,-1.7869123109826557,2.277751875556388,55.857349552403974,58.57020456665929,-0.2727462922704049,-0.603979473861493,-1.3476652049440148,-0.9160472199169618,7.2802169021353365,0.42499923706053977,0.18931315124787318,0.5099987030029283,-0.37246240745508175,1.3924598134609383,0.06876814777392326,0.9512292582319333,-0.9903781985881182,65.16112836617204,7.952213737843522,0.4412305552290063,7,-0.2674999237060547,-0.7624988555908203,-1.6824994087219238,-1.9974994659423828,2.095001220703125,4,0.010102515671373435,-3.076940006162243,33.55500030517578,-2.0158764759309262,33.490001678466804,1.1481361128575063,33.81999969482422,0.010102515671373435
6698,2006-07-17,33.94499969482422,34.18000030517578,33.654998779296875,33.69499969482422,3416800.0,0.008616874938225827,-2.1818097748185137,1.2195239956083612,59.501569849384865,59.22910947111713,-0.4738373673918588,-0.836447992391399,-1.6113075942662434,-1.2295490434037433,7.426879760764897,0.5250015258789062,0.24867004239536072,0.7362495422363295,-0.18508756249104863,1.6575866469637077,0.275580989872644,1.196918094600015,-1.1795488216073196,74.7311254583788,19.31966424557666,0.4606685523636885,7,-0.37999916076660156,-0.9249992370605469,-1.887500286102295,-2.2875003814697266,2.145000457763672,0,0.017233733678950536,-1.7869123109826557,33.654998779296875,-3.076940006162243,33.55500030517578,-2.0158764759309262,33.490001678466804,0.017233733678950536
6699,2006-07-18,33.884998321533196,34.025001525878906,33.68000030517578,33.904998779296875,2444800.0,-0.0017676056512138105,1.6537948033275136,-0.08000183105471592,69.70798092652538,60.58586478937019,-0.4055332112624228,-0.652791991059182,-1.543638166508977,-1.1949932620129502,6.871658037589048,0.345001220703125,0.3390762866847723,0.57649822235107,-0.1563838693989794,1.3093803141011193,0.21005717647604172,0.9429392682260982,-0.9780925051204079,63.12471687766642,4.146988201575333,0.36644104587502524,7,-0.31999778747557883,-0.8649978637695241,-1.7899990081787038,-2.227499008178704,1.9150009155273509,1,0.033348122298626715,-2.1818097748185137,33.94499969482422,-1.7869123109826557,33.654998779296875,-3.076940006162243,33.55500030517578,0.033348122298626715
6700,2006-07-19,34.095001220703125,34.330001831054695,33.825000762939446,33.865001678466804,2267000.0,0.006197518358337151,-2.258056974097032,-11.49971390424885,73.35641508612092,62.759564335302585,-0.5494726232484837,-0.8147843878311889,-1.7387001471878065,-1.428920077375004,6.671676394288085,0.5050010681152486,0.42224870644942314,0.7295011520385728,-0.06255743432488714,1.5215597384020327,0.3334718588568464,1.1255304452202992,-1.0607859554140404,75.26311351325249,11.32870074235126,0.39602929318172914,7,-0.3800010681152344,-1.0,-1.9587516784667969,-2.437501907348633,1.904998779296875,2,0.01598469422005433,1.6537948033275136,33.884998321533196,-2.1818097748185137,33.94499969482422,-1.7869123109826557,33.654998779296875,0.01598469422005433
6701,2006-07-20,34.169998168945305,34.455001831054695,34.095001220703125,34.14500045776367,2486000.0,0.0021996464454336895,-4.7601855525377275,0.10868591710477733,73.98646297551628,64.58688112445276,-0.5244183552063859,-0.8303619963763609,-1.7933858152758901,-1.5373078362041284,6.669715907675444,0.3600006103515696,0.4321113856653227,0.7397481918334918,-0.09410408376442803,1.5736004674314117,0.3228220540345319,1.1566743296324518,-0.9802885157643502,72.98544268554494,4.515328850694615,0.41692613779895993,7,-0.3674964904785085,-1.0124969482421804,-1.93124866485595,-2.512498855590813,1.5600013732910227,3,0.0210711518667126,-2.258056974097032,34.095001220703125,1.6537948033275136,33.884998321533196,-2.1818097748185137,33.94499969482422,0.0210711518667126
6702,2006-07-21,34.435001373291016,34.71500015258789,34.174999237060554,34.560001373291016,6323000.0,0.007755435134513711,1.4827767644169731,-5.00045780558665,73.58489825296081,64.95687814622573,-0.6868558566405127,-1.0603379337148482,-2.0432838579369417,-1.8247598900692026,7.312611184666608,0.5450019836425852,0.45059234356335054,0.9480012893676744,0.004227308441606681,1.891775270293742,0.4761142989046405,1.4198882798307082,-1.068150815207737,73.58505504313122,3.4805232812858975,0.47188699046303323,7,-0.4525012969970703,-1.147500991821289,-2.12750244140625,-2.7775020599365234,1.1499977111816406,4,0.035428992517831936,-4.7601855525377275,34.169998168945305,-2.258056974097032,34.095001220703125,1.6537948033275136,33.884998321533196,0.035428992517831936
6703,2006-07-24,34.60499954223633,34.799999237060554,34.325000762939446,34.5,2559400.0,0.00493678414885057,-1.087914483336824,-0.839996337890625,70.21273769925713,65.58198333490029,-0.7324308456697679,-1.189320765720062,-2.1746129514145593,-2.011256947112038,8.313044930817112,0.47499847412110796,0.5096418941246057,1.0532495498657255,-0.009578112149831952,2.116077211881283,0.5218357188579432,1.5846633808735078,-1.0224450490323136,82.58929635798191,15.297423467635866,0.5314138310077796,7,-0.5149993896484375,-1.2749996185302734,-2.2975006103515625,-2.947500228881836,0.845001220703125,0,0.033087717754949564,1.4827767644169731,34.435001373291016,-4.7601855525377275,34.169998168945305,-2.258056974097032,34.095001220703125,0.033087717754949564
6704,2006-07-25,34.700000762939446,34.875,34.59000015258789,34.634998321533196,5382600.0,0.002745303336506799,-2.6774463477065784,0.6190735694822889,78.7629050855829,67.71513202632056,-0.7705032157756264,-1.240412774773766,-2.207766878590512,-2.124048671726129,9.403293059322136,0.2849998474121094,0.5482082783043438,1.0800006866454979,-0.09374275639363105,2.253744129684627,0.4931289651259334,1.6668724081650623,-0.8983062158412523,83.33339388412702,15.448972936516014,0.5868717215195643,7,-0.5725002288818288,-1.3325004577636648,-2.4287519454955984,-3.042501449584954,-0.40999984741210227,1,0.040057618417490115,-1.087914483336824,34.60499954223633,1.4827767644169731,34.435001373291016,-4.7601855525377275,34.169998168945305,0.040057618417490115
6705,2006-07-26,34.779998779296875,34.94499969482422,34.549999237060554,34.75,4793000.0,0.002305418288142125,1.194443267070702,0.46150234741784035,83.61345211267155,70.95375239338043,-0.7244560061277241,-1.2278130001896272,-2.22516356917577,-2.226183107889348,10.081673014340637,0.39500045776366477,0.5469948965722367,1.061248779296875,-0.15532893563906924,2.2778264942328192,0.4529599218288993,1.6695376367648507,-0.7636431416183171,80.58809273770095,11.082672170543233,0.6082888574679729,7,-0.6074981689453125,-1.2249984741210938,-2.56874942779541,-3.122499465942383,0.22999954223632102,2,0.02932721373098035,-2.6774463477065784,34.700000762939446,-1.087914483336824,34.60499954223633,1.4827767644169731,34.435001373291016,0.02932721373098035
6706,2006-07-27,34.189998626708984,34.94499969482422,34.130001068115234,34.900001525878906,4514600.0,-0.01696377726554421,1.0374985098824596,-23.66772634791455,65.37101663775312,72.01082651397476,-0.03901125673614558,-0.5523244461497967,-1.5744198868628274,-1.6388225526884028,10.274859970402536,0.8149986267089844,0.5326408288988347,0.398998641967772,-0.7434617010400686,1.5414589849756126,-0.1722315295361483,0.9702288134716923,0.7550010681152344,7.361676035703754,-60.2977238269597,0.5712301715039206,7,0.1100006103515625,-0.5349979400634766,-1.9787492752075195,-2.532499313354492,0.13500213623046164,3,0.052939498274125585,1.194443267070702,34.779998779296875,-2.6774463477065784,34.700000762939446,-1.087914483336824,34.60499954223633,0.052939498274125585
6707,2006-07-28,34.525001525878906,34.755001068115234,34.125,34.125,5380800.0,0.009798271793676427,-2.149993324305251,-0.5633801303439123,69.03635833315255,73.07024745661562,-0.26555166645648143,-0.7879279266432064,-1.8133916543436897,-1.9737454761892792,10.135911128078249,0.6300010681152344,0.5703595235713834,0.6452514648437528,-0.43054151477240765,1.7210444444599133,0.10735497503567615,1.1831479546518295,0.4199981689453125,48.78069204216638,-19.970877325787214,0.5378964898080798,7,-0.21250152587890625,-0.8700008392333984,-2.3137521743774414,-2.867502212524414,0.04999923706053977,4,0.03490218575237991,1.0374985098824596,34.189998626708984,1.194443267070702,34.779998779296875,-2.6774463477065784,34.700000762939446,0.03490218575237991
6708,2006-07-31,33.71500015258789,34.93000030517578,33.669998168945305,34.450000762939446,8625600.0,-0.023461298696362487,-2.054533684745884,-1.8374945163935812,48.48921621470309,70.71260693307981,0.5681391764259942,0.07764102440914655,-0.9276866383261506,-1.1721257234662517,9.973191276434996,1.2600021362304759,0.611587870299303,-0.1974998474121108,-1.2059925728969603,0.8109928780727387,-0.701746210154532,0.3067465153303104,0.4099998474121094,3.5295631204490854,-58.876152544198774,0.5042463627424244,7,0.592498779296875,-0.05999946594238281,-1.5037508010864258,-2.0575008392333984,0.299999237060554,0,0.055464894658801445,-2.149993324305251,34.525001525878906,1.0374985098824596,34.189998626708984,1.194443267070702,34.779998779296875,0.055464894658801445
6709,2006-08-01,34.705001831054695,34.810001373291016,33.505001068115234,33.740001678466804,7113600.0,0.02936383431666134,1.22127855749161,-1.312924287404775,64.69163729154111,69.74985384479317,-0.32778250095098116,-0.8666135836283857,-1.8297258586782448,-2.1593286171041868,10.433501030904619,1.3050003051757812,0.6696352565352441,0.7352518081665096,-0.317991409650638,1.7884950259836572,0.20863019925793225,1.261873417075087,0.22499847412108664,83.3334657882263,19.21183368825369,0.526621608908575,8,-0.48000144958496804,-1.0500011444091868,-2.4937524795532298,-3.0475025177002024,-0.6400032043457102,1,0.021466615547564016,-2.054533684745884,33.71500015258789,-2.149993324305251,34.525001525878906,1.0374985098824596,34.189998626708984,0.021466615547564016
6710,2006-08-02,34.764999389648445,35.0,34.650001525878906,34.775001525878906,3747000.0,0.0017287870747224598,-1.916679912261182,-0.010364906371919632,64.64888200868975,68.71234484847912,-0.31597424399380003,-0.8554845856508635,-1.799250186948612,-2.22541106967212,11.03152766270607,0.34999847412109375,0.6970076728527772,0.7222494125366268,-0.3393507265008111,1.7838495515740647,0.19144934301790784,1.2530494820553457,-1.2599983215332102,84.2808843980051,18.23872725600026,0.5308000695187185,8,-0.5124988555908274,-1.0824985504150462,-2.554999351501472,-3.1075000762939524,-1.0349998474121165,2,-0.01366312332692099,1.22127855749161,34.705001831054695,-2.054533684745884,33.71500015258789,-2.149993324305251,34.525001525878906,-0.01366312332692099
6711,2006-08-03,33.915000915527344,34.72999954223633,33.810001373291016,34.700000762939446,12754600.0,-0.02444983428862635,1.17751714361815,78.4832189169124,52.663953648347785,66.38779544796655,0.5521091439138743,0.05523346273300689,-0.8679184993365894,-1.383947222872024,11.770050384055942,0.954998016357429,0.6824863804822101,-0.16449909210204794,-1.1483900888105865,0.8193919046064906,-0.6564445904563172,0.3274464062522213,-0.4099998474121094,27.424758551179494,-37.12899425902482,0.491945498354268,8,0.33749961853027344,-0.2325000762939453,-1.5650010108947754,-2.2575016021728516,-0.38500213623046875,3,0.03228652149334099,-1.916679912261182,34.764999389648445,1.22127855749161,34.705001831054695,-2.054533684745884,33.71500015258789,0.03228652149334099
6712,2006-08-04,32.5,34.259998321533196,31.95000076293945,34.09999847412109,30810200.0,-0.04172197780715703,1.4062497516470907,2.03821501290195,37.96837202447509,62.80508815076855,1.8592889911368289,1.4816154243235644,0.6097815325012874,0.007338379994507704,13.393788142792411,2.3099975585937464,0.5993463048288419,-1.5385000228881864,-2.706724646894884,-0.3702753988814891,-2.122612334891535,-0.9543877108848378,2.5,18.032766381627507,-43.365063166932245,0.58411231200335,8,0.9750003814697266,0.9750003814697266,-0.15000009536743164,-0.8425006866455078,0.575000762939446,4,0.05615386962890612,1.17751714361815,33.915000915527344,-1.916679912261182,34.764999389648445,1.22127855749161,34.705001831054695,0.05615386962890612
6713,2006-08-07,33.505001068115234,34.220001220703125,33.25,33.400001525878906,33113000.0,0.03092310978816104,-3.7900988047358455,-0.06562477648236922,47.26620861056199,59.30545520909955,0.7619736747910864,0.5177290709355304,-0.3303491731842243,-1.0152158833677447,14.96229920145396,1.720001220703125,0.5256321878206762,-0.5427490234375014,-1.689756462091296,0.6042584152162931,-1.1162527427643951,0.03075469588939228,1.4339989471435572,50.98362931639363,-9.774584245841247,0.573503719326897,8,-0.030000686645507812,-0.030000686645507812,-1.155001163482666,-1.8475017547607422,-0.4350013732910156,0,0.031935521883700746,1.4062497516470907,32.5,1.17751714361815,33.915000915527344,-1.916679912261182,34.764999389648445,0.031935521883700746
6714,2006-08-08,33.625,33.90999984741211,33.529998779296875,33.689998626708984,3871600.0,0.003581522998337139,-1.980388050323874,-0.6190372388737512,46.574335430860565,55.189997800009436,0.5290890109581028,0.40303607698032096,-0.40289455890687975,-1.155122517712492,16.33712137290502,0.404998779296875,0.4326811982104033,-0.41300010681152344,-1.571417353539296,0.745417139916249,-0.9922087301754132,0.16620851655236635,1.2542200302124016,54.918021509895134,-3.8399600011899224,0.5792086233638863,8,-0.14999961853027344,-0.14999961853027344,-1.023749828338623,-1.9675006866455078,-0.549999237060554,1,0.011598494859433206,-3.7900988047358455,33.505001068115234,1.4062497516470907,32.5,1.17751714361815,33.915000915527344,0.011598494859433206
6715,2006-08-09,33.625,33.97499847412109,33.59999847412109,33.700000762939446,3468800.0,0.0,-4.999816900118333,1.1538822700861633,45.98380342822195,53.03586299895042,0.38892215412704445,0.43602352843765146,-0.3375377271409121,-1.171879179576571,17.606405509155813,0.375,0.34037907323695293,-0.41975002288818075,-1.566234401244344,0.7267343554679826,-0.9929922120662624,0.15349216628990092,1.1956356448669396,60.2517975739613,3.1574433673212567,0.5732421891780803,8,-0.14999961853027344,-0.14999961853027344,-0.8887495994567871,-1.9675006866455078,-2.625,2,0.013085461017367628,-1.980388050323874,33.625,-3.7900988047358455,33.505001068115234,1.4062497516470907,32.5,0.013085461017367628
6716,2006-08-10,33.860000610351555,33.924999237060554,33.59000015258789,33.75,5065200.0,0.006988865735362282,1.7916838859394304,-1.4666598850516692,45.743888438052494,50.44781078838375,0.11419771676447255,0.23720603627849357,-0.5200281580911366,-1.4163725789886783,19.066332079206294,0.33499908447266336,0.21632639822999522,-0.19999942779541868,-1.327003079005614,0.9270042234147766,-0.7635012534005128,0.3635023978096754,0.9032223368768371,82.68406346606069,26.53241854604692,0.5635018256050971,8,-0.38500022888182883,-0.38500022888182883,-1.06500053405761,-2.202501296997063,-3.150001525878899,3,-0.003839369928288927,-4.999816900118333,33.625,-1.980388050323874,33.625,-3.7900988047358455,33.505001068115234,-0.003839369928288927
6717,2006-08-11,33.99499893188477,34.115001678466804,33.74499893188477,33.810001373291016,3760000.0,0.0039869556733542755,-1.3492055803139986,1.6817866555696004,45.46130580696734,50.111376298635335,-0.11609653368790873,0.13595624769883585,-0.6350043621901378,-1.5512334283858493,20.468192169373943,0.37000274658203125,0.06646200861423779,-0.08200111389159304,-1.1934317671444106,1.0294295393612245,-0.6377164405179983,0.4737142127348122,0.7119595716578431,76.80391694195448,23.005188234085104,0.5557153266264084,8,-0.5199985504150462,-0.5199985504150462,-1.1587486267089915,-2.3374996185302805,-3.2449989318847727,4,-0.013678487048039312,1.7916838859394304,33.860000610351555,-4.999816900118333,33.625,-1.980388050323874,33.625,-0.013678487048039312
6718,2006-08-14,34.529998779296875,34.61999893188477,34.03499984741211,34.09999847412109,3251000.0,0.01573760447776662,-1.0892915531335403,2.324356647970916,48.81283528445873,48.34706496451507,-0.5848325403181391,-0.3720447326871863,-1.1614056916200468,-2.090966984365636,21.06794906064477,0.625,0.012072764256210178,0.42374877929687216,-0.7037303393502796,1.551227897944024,-0.13999078002670018,0.9874883386204445,0.12182056943368025,91.74310642303877,39.95854344092564,0.5637395593235746,8,-1.0549983978271484,-1.0549983978271484,-1.5912485122680664,-2.872499465942383,-3.8299980163574254,0,-0.042137215980146525,-1.3492055803139986,33.99499893188477,1.7916838859394304,33.860000610351555,-4.999816900118333,33.625,-0.042137215980146525
6719,2006-08-15,35.014999389648445,35.125,34.60499954223633,34.75,3547400.0,0.014045775485006962,1.1443290860468776,0.6162772129664192,51.55320908467469,46.891990195180064,-1.1412502945230258,-0.8095541382866784,-1.6255471428935664,-2.576731557604205,21.404822659329138,0.595001220703125,-0.08017218495642453,0.8522493362426857,-0.33994206056408416,2.0444407330494556,0.25615363783929723,1.4483450346460742,-3.064998626708995,92.83383574682382,42.84651517200684,0.5960956984033865,8,-1.477499008178718,-1.477499008178718,-2.0674991607666087,-3.3575000762939524,-4.629999160766605,1,-0.055547614700208414,-1.0892915531335403,34.529998779296875,-1.3492055803139986,33.99499893188477,1.7916838859394304,33.860000610351555,-0.055547614700208414
6720,2006-08-16,34.639999389648445,35.125,34.549999237060554,35.040000915527344,2373600.0,-0.010709696031320326,1.0175476168167759,-1.5094431968675552,53.06122872658184,46.936131870539405,-0.8781981379109425,-0.412794979525529,-1.2136279692577503,-2.200372745635036,21.336117699176395,0.575000762939446,-0.039736125856371984,0.4499994277954187,-0.7604461122607802,1.6604449678516175,-0.15522334223268075,1.0552221978235181,-2.6264986419677854,68.40386589163323,12.486651532865125,0.605222770028099,8,-1.102499008178718,-1.102499008178718,-1.668747901916511,-2.9749984741210973,-4.1649990081787145,2,-0.045178944985104996,1.1443290860468776,35.014999389648445,-1.0892915531335403,34.529998779296875,-1.3492055803139986,33.99499893188477,-0.045178944985104996
6721,2006-08-17,34.889999389648445,34.900001525878906,34.075000762939446,34.514999389648445,8911200.0,0.007217090196448117,3.177173871055156,-0.9374964237349726,52.51202955563635,48.55209381844622,-1.0899723854055097,-0.638842367074858,-1.421108260858169,-2.4402015271404807,21.299538055354873,0.8250007629394602,-0.1502223795547195,0.6639993667602582,-0.5861186457870957,1.914117379307612,0.038940360486577674,1.2890583730339387,-2.8142686569213993,82.97098344477996,25.070774232355433,0.6250590062736775,8,-0.7024993896484446,-1.352499008178718,-1.8712491989135813,-3.1774997711181676,-4.204999923706058,3,-0.11149324900253721,1.0175476168167759,34.639999389648445,1.1443290860468776,35.014999389648445,-1.0892915531335403,34.529998779296875,-0.11149324900253721
6722,2006-08-18,35.654998779296875,35.904998779296875,34.884998321533196,34.924999237060554,14586800.0,0.021926036200373256,-1.5185153788552836,1.9466654459635226,63.4348983636422,50.348614902121795,-1.520240268282059,-1.37842906669745,-2.1344666912632775,-3.1875240595031613,20.442473509509192,1.020000457763679,-0.2529868291565407,1.3679988861083956,-0.034796268158686416,2.7707940403754776,0.6666013089748546,2.0693964632419366,-3.5182826612243687,86.6310084066184,20.950541750564668,0.7013975771335412,8,-0.9375,-1.727499008178711,-2.5849990844726562,-3.942499160766598,-4.789999008178711,4,-0.13869022196392666,3.177173871055156,34.889999389648445,1.0175476168167759,34.639999389648445,1.1443290860468776,35.014999389648445,-0.13869022196392666
6723,2006-08-21,35.75,36.084999084472656,35.38999938964844,35.525001525878906,3582200.0,0.002664457269825782,-1.8080639940814722,0.3082172811120141,58.26085907626979,51.64711752938949,-1.4117605022387067,-1.4580041171376763,-2.1885535231577933,-3.26874702425809,19.505430558747047,0.6949996948242188,-0.23115423527558931,1.405750083923337,-0.13805975549064442,2.9495599233373184,0.6338451642163463,2.1776550036303277,-3.4625525754785187,83.33336496434875,19.064418620740554,0.7719049197069906,8,-0.9125003814697266,-1.7325000762939453,-2.6100006103515625,-4.037500381469723,-4.690000534057614,0,-0.1398601398601399,-1.5185153788552836,35.654998779296875,3.177173871055156,34.889999389648445,1.0175476168167759,34.639999389648445,-0.1398601398601399
6724,2006-08-22,36.09000015258789,36.30500030517578,35.79999923706055,35.849998474121094,5563000.0,0.009510493778682294,-1.9705931851585903,1.0666813604150418,60.03028656146451,53.20783787752755,-1.5257811321193486,-1.7797799028238614,-2.4941281125863526,-3.5843095348913323,18.512550485152712,0.5550003051757812,0.026351016133027372,1.6762502670288058,-0.0494311211625984,3.40193165522021,0.8134095729331037,2.539090961124508,-3.5746996284693395,90.35873557300019,27.438854010235055,0.8628406940957032,8,-1.1424999237060547,-1.9624996185302734,-2.797499656677246,-4.25,-5.274999618530277,1,-0.14934883255360532,-1.8080639940814722,35.75,-1.5185153788552836,35.654998779296875,3.177173871055156,34.889999389648445,-0.14934883255360532
6725,2006-08-23,35.79999923706055,36.0,35.5,35.75,2469600.0,-0.00803549222225619,1.2222184546263721,0.20832869744893903,65.59137885011368,55.41311458997879,-0.9999685815437118,-1.485613191818402,-2.1663977526405063,-3.2673972884357383,17.220647683142992,0.5900001525878906,0.15635642265782224,1.3352493286132798,-0.49323386043747064,3.1637325176640303,0.42100773408790815,2.2494909231386515,-2.9815227304574208,77.3542075435227,9.533637425593213,0.9142415945253752,8,-0.7749996185302734,-1.6724987030029297,-2.5074987411499023,-3.9599990844726562,-5.204999923706058,2,-0.151256958759179,-1.9705931851585903,36.09000015258789,-1.8080639940814722,35.75,-1.5185153788552836,35.654998779296875,-0.151256958759179
6726,2006-08-24,36.0,36.0099983215332,35.755001068115234,35.79999923706055,1797800.0,0.005586613608986157,1.318184182691474,4.0000762951094835,86.23187032245632,59.94317731392201,-0.9660808926205178,-1.626449425263118,-2.3068690921436286,-3.4384118160533035,16.84685987182299,0.25499725341796875,0.30324362528268267,1.4447500228881864,-0.5018321639622201,3.391332209738593,0.4714589294629832,2.4180411163133897,-2.9026015895110646,78.52113527381171,4.220870061512628,0.973291093425205,8,-0.8299999237060547,-1.8724994659423828,-2.594999313354492,-4.084999084472653,-5.655000686645511,3,-0.1534722116258408,1.2222184546263721,35.79999923706055,-1.9705931851585903,36.09000015258789,-1.8080639940814722,35.75,-0.1534722116258408
6727,2006-08-25,35.72999954223633,36.05500030517578,35.400001525878906,35.974998474121094,4953600.0,-0.007500012715657589,2.234541156081342,-1.2249899864578764,77.16725043782837,63.09366788651863,-0.47392739815163054,-1.329720286073055,-1.9860192060141912,-3.1454112290181655,16.51071047121624,0.654998779296875,0.4648110584744103,1.114499664306642,-0.9014961616739328,3.130495490287217,0.10650175131635109,2.122497577296933,-2.375992980172448,37.15844944176235,-38.43508672715283,1.007997912990288,8,-0.5399990081787109,-1.602499008178711,-2.249998092651367,-3.752498626708981,-5.48499870300293,4,-0.14119787688019036,1.318184182691474,36.0,1.2222184546263721,35.79999923706055,-1.9705931851585903,36.09000015258789,-0.14119787688019036
6728,2006-08-28,35.584999084472656,35.83000183105469,35.2400016784668,35.48500061035156,9889600.0,-0.004058227249408963,-1.0000129312574355,-0.40815881666017906,73.78638079912298,65.56402029923511,-0.18275601398835306,-1.0935056625384334,-1.785002997177159,-2.9852054789133717,17.19427453729106,0.5900001525878906,0.6235355207882662,0.8759992599487276,-1.1376029176187856,2.889601437516241,-0.13080182883503255,1.8828003487324878,-1.994913022959821,32.394164401127576,-43.922127929263546,1.006801088783757,8,-0.39499855041503906,-1.457498550415039,-1.9499988555908203,-3.477499008178711,-5.384998321533207,0,-0.1326401414863051,2.234541156081342,35.72999954223633,1.318184182691474,36.0,1.2222184546263721,35.79999923706055,-0.1326401414863051
6729,2006-08-29,35.45000076293945,35.540000915527344,34.53499984741211,35.5,9709000.0,-0.0037936862443845865,14.461427858798674,-0.5,71.44536198374966,67.60670177225376,0.022838010376226237,-0.9484602078793287,-1.5692571543153022,-2.8258925970055984,18.53629247972785,1.0499992370605469,0.7867550209467851,0.7037509918212876,-1.3369215212438235,2.7444235048863987,-0.31658526471126436,1.7240872483538396,-1.642721561933584,60.19741052404388,-17.401136060460026,1.020336256532554,8,-0.26000022888183594,-1.322500228881836,-1.7400007247924805,-3.3000011444091797,-5.290000915527344,1,-0.12383642320218258,-1.0000129312574355,35.584999084472656,2.234541156081342,35.72999954223633,1.318184182691474,36.0,-0.12383642320218258
6730,2006-08-30,34.290000915527344,34.5,33.665000915527344,33.924999237060554,11899600.0,-0.03272213885605357,1.127386615998406,-7.300144960707876,54.150581851763,67.78876313849005,1.2605274260411576,0.18353952241631077,-0.37465771085715005,-1.634504572562875,19.90628333844694,1.7849998474121094,0.8656797452330665,-0.4324989318847656,-2.483283928904946,1.6182860651354147,-1.4578914303948523,0.592893566625321,2.0149993896484375,26.15063429333912,-48.70594180605838,1.0253924985100888,8,0.6949996948242188,-0.16250038146972656,-0.5425004959106445,-2.1025009155273438,-4.450000762939453,2,-0.10134150739833214,14.461427858798674,35.45000076293945,-1.0000129312574355,35.584999084472656,2.234541156081342,35.72999954223633,-0.10134150739833214
6731,2006-08-31,35.009998321533196,35.095001220703125,34.084999084472656,34.09999847412109,3577200.0,0.020997299118759027,-1.1489438548789968,2.4931388020861034,58.803117928086394,67.27412086787274,0.6250752869514429,-0.4745475619831012,-1.0483966266178868,-2.31916724054296,20.451428842702075,1.0100021362304688,0.9053629326370043,0.2327486038207951,-1.785474461712134,2.2509716693537243,-0.776362928945673,1.2418601365872632,1.2422019958496193,56.27605646391809,-17.576827468743012,1.009111532766466,8,-0.02499771118163352,-0.8824977874755788,-1.1462478637695241,-2.7874984741210866,-5.234998703002923,3,-0.12610680433718346,1.127386615998406,34.290000915527344,14.461427858798674,35.45000076293945,-1.0000129312574355,35.584999084472656,-0.12610680433718346
6732,2006-09-01,34.325000762939446,35.060001373291016,34.31999969482422,34.955001831054695,8937200.0,-0.019565769535396904,-1.3124936670382004,-0.692308982146391,48.2671334164419,66.16370690566963,1.2310282640237133,0.3733253518898607,-0.33784765126856797,-1.59750963849379,19.000633431426046,0.7400016784667969,0.9472976098396941,-0.543498992919929,-2.2725052226562923,1.1855072368164343,-1.4080021077881142,0.3210041219482562,1.8754555664062593,30.48496851334318,-39.40692064147157,0.8645031148681818,9,0.6599998474121165,-0.19750022888182883,-0.3475008010864187,-2.1025009155273366,-4.51500129699706,4,-0.11595051306982485,-1.1489438548789968,35.009998321533196,1.127386615998406,34.290000915527344,14.461427858798674,35.45000076293945,-0.11595051306982485
6733,2006-09-05,34.575000762939446,34.60499954223633,34.130001068115234,34.275001525878906,3221200.0,0.007283321032578893,1.6389039005626729,-0.47618845783553454,46.12677025904349,64.6188717609562,0.8904689955685541,0.21881599524349582,-0.559186845887119,-1.809822052941719,17.540731163089244,0.47499847412109375,0.9858472889319074,-0.3469989776611371,-1.960737043978483,1.2667390886562089,-1.1538680108198065,0.45987005549753235,1.5747464581298942,48.53332519531212,-17.694140471113293,0.8068690331586728,9,0.2849998474121165,-0.44750022888182883,-0.5912504196166921,-2.3525009155273366,-4.710000991821282,1,-0.1252349914145866,-1.3124936670382004,34.325000762939446,-1.1489438548789968,35.009998321533196,1.127386615998406,34.290000915527344,-0.1252349914145866
6734,2006-09-06,34.014999389648445,34.24499893188477,33.915000915527344,34.200000762939446,2655200.0,-0.016196713259114648,1.4000055486966776,-0.616672812583414,44.67177981546352,62.29447186821729,1.2574077111361035,0.8532814128841082,0.0227531173800557,-1.209977202578152,16.079451311393424,0.6599998474121023,0.8528794033178002,-0.9265003204345632,-2.482646128110545,0.6296454872414188,-1.7045732242725578,-0.14842741659656866,2.0850529053100573,24.47541254741744,-39.763391240136094,0.7780729038379922,9,0.8450012207031179,0.11250114440917258,-0.03374958038330789,-1.7924995422363352,-3.9799995422363352,2,-0.11215636322692357,1.6389039005626729,34.575000762939446,-1.3124936670382004,34.325000762939446,-1.1489438548789968,35.009998321533196,-0.11215636322692357
6735,2006-09-07,34.064998626708984,34.25,33.825000762939446,33.825000762939446,3624800.0,0.0014699173293459822,-2.5416918332960954,-1.2972761201725198,42.718436141665634,57.45964584812943,1.0453462323609202,0.8832190137145091,0.01281185082866898,-1.2183200250554194,14.698841907884422,0.424999237060554,0.759562395957694,-0.8985010147094741,-2.3872627151262833,0.5902606857073351,-1.6428818649178751,-0.15412016450107302,1.986352640660897,18.897462776678545,-41.19672362278389,0.7443808502084036,9,0.7950019836425781,0.06250190734863281,-0.12499809265136719,-1.842498779296875,-3.7149982452392543,3,-0.1146337571326107,1.4000055486966776,34.014999389648445,1.6389039005626729,34.575000762939446,-1.3124936670382004,34.325000762939446,-0.1146337571326107
6736,2006-09-08,33.72999954223633,34.28499984741211,33.625,34.09000015258789,2079200.0,-0.009834114134089411,-1.3157901781531502,-1.500015894713374,31.614131658508867,52.39818820598282,1.1448795188947472,1.2732600837347263,0.3867364152938393,-0.8582785758546763,13.3064775250937,0.6599998474121094,0.6026635544091832,-1.2270000457763643,-2.737031172831898,0.2830310812791694,-1.9820156093041348,-0.4719844822485939,2.2736247180967055,7.3170342684427805,-47.378915937738775,0.7550155635277679,9,0.9975013732910156,0.39750099182128906,0.2375011444091797,-1.4799995422363281,-3.3249988555908168,4,-0.11532758501159845,-2.5416918332960954,34.064998626708984,1.4000055486966776,34.014999389648445,1.6389039005626729,34.575000762939446,-0.11532758501159845
6737,2006-09-11,33.529998779296875,33.985000610351555,33.34999847412109,33.700000762939446,2353000.0,-0.005929462367439853,-1.3962227484398761,0.47222693171701496,29.213457461095672,47.44564116842423,1.1175099530627648,1.5142757217164018,0.6239799669215813,-0.6358207511406846,12.328396396001706,0.6350021362304688,0.41180537054862754,-1.4037508010864244,-2.988613160097856,0.1811115579250071,-2.1961819805921436,-0.6113196215807051,2.378480510622836,14.342641592019719,-35.21355396678684,0.7924311795057174,9,0.9150009155273438,0.5975017547607422,0.4375019073486328,-0.9999990463256836,-3.139999389648434,0,-0.11198924239404173,-1.3157901781531502,33.72999954223633,-2.5416918332960954,34.064998626708984,1.4000055486966776,34.014999389648445,-0.11198924239404173
6738,2006-09-12,33.075000762939446,33.700000762939446,32.99499893188477,33.625,2678400.0,-0.013569878703317051,1.0142887504700249,3.235251879277637,22.36477915291934,41.99224307610975,1.3175795827911614,1.9549091272850418,1.101707721076501,-0.16365756739340753,12.381345015895281,0.7050018310546733,0.07388662593718465,-1.785998916625985,-3.5699671607612444,-0.002030672490725749,-2.677983038693611,-0.894014794558359,2.67996967803235,6.201687928412788,-36.61553652832969,0.8919841220676293,9,0.9699993133544993,1.5749988555908274,0.39999961853028054,-0.5450010299682546,-2.575000762939446,1,-0.09871507850894734,-1.3962227484398761,33.529998779296875,-1.3157901781531502,33.72999954223633,-2.5416918332960954,34.064998626708984,-0.09871507850894734
6739,2006-09-13,33.06999969482422,33.205001831054695,32.59999847412109,32.924999237060554,2851800.0,-0.0001512038699884588,1.915645595683435,-0.2636375616421091,23.597654512009527,38.5974733716927,1.061055332623674,1.9043620945401187,1.1137300915458894,-0.1371148640200346,13.406040038929417,0.605003356933608,-0.18901964531030302,-1.6937500000000014,-3.646448087553331,0.2589480875533283,-2.6700990437766663,-0.7174009562233366,2.464173025420614,27.893224786230274,-10.11927488198447,0.9763490437766645,9,0.7775001525878906,1.3824996948242188,0.4050006866455078,-0.5399999618530273,-2.6700000762939453,2,-0.0969156320919975,1.0142887504700249,33.075000762939446,-1.3962227484398761,33.529998779296875,-1.3157901781531502,33.72999954223633,-0.0969156320919975
6740,2006-09-14,33.075000762939446,33.400001525878906,32.86999893188477,33.264999389648445,3437400.0,0.00015122673605616477,1.3043445810907999,-1.3103312199101882,20.602991185930946,34.35301484478654,0.9673041982171355,1.8720865489169896,1.1241739069918495,-0.14315951806512572,14.286030996272858,0.5300025939941335,-0.4465356026249623,-1.610499000549325,-3.7043993868704277,0.4834013857717778,-2.6574491937098728,-0.5635488073887771,2.1657545326930148,28.190023839008465,-4.504319562229551,1.046950193160551,9,0.7549991607666087,1.3774986267089915,0.39999961853028054,-0.19500064849852805,-2.5300006866455007,3,-0.09191234604395415,1.915645595683435,33.06999969482422,1.0142887504700249,33.075000762939446,-1.3962227484398761,33.529998779296875,-0.09191234604395415
6741,2006-09-15,31.0,31.3799991607666,30.790000915527344,30.8799991607666,26254000.0,-0.06273622721316718,-2.9333566455796802,-0.6315879294074658,15.11797156979388,30.66977463960343,2.6973198800073206,3.8374646484316557,3.1948560435147044,1.9263054073238095,15.115518144761953,2.2849998474121023,-0.7612060538779417,-3.490999794006349,-6.151054129787859,-0.8309454582248392,-4.821026961897104,-2.160972626115594,3.9766796134813234,6.572741925855187,-24.501191995371503,1.3300271678907554,9,1.697500228881836,2.5475006103515625,2.4750003814697266,2.0500001907348633,-0.35000038146972656,4,-0.020967729630008702,1.3043445810907999,33.075000762939446,1.915645595683435,33.06999969482422,1.0142887504700249,33.075000762939446,-0.020967729630008702
6742,2006-09-18,30.709999084472656,31.15500068664551,30.6200008392334,30.82999992370605,7160400.0,-0.009354868242817505,-2.566697396445966,-0.9999999999999704,14.801420775984084,27.189180252596827,2.705073716976379,3.940009951138947,3.472566166651106,2.2337770420007956,17.342754081050458,0.5349998474121129,-0.9330933009203974,-3.5337507247924833,-6.622913265297051,-0.444588184287916,-5.078331995044763,-1.9891694545402032,3.764279085254188,2.922021021707245,-26.828884749475318,1.5445812702522836,9,1.7425012588500977,2.7525014877319336,2.7650012969970703,2.4150009155273438,-0.14999961853026988,0,-0.009931566490386401,-2.9333566455796802,31.0,1.3043445810907999,33.075000762939446,1.915645595683435,33.06999969482422,-0.009931566490386401
6743,2006-09-19,30.75,30.94499969482422,30.6200008392334,30.67499923706055,8366400.0,0.00130253717746176,-2.513547509072913,-0.6250019868075865,15.592956603477248,23.958199895709463,2.308165577561631,3.6956955409097105,3.4204858633521553,2.2042320885945443,19.459507087160826,0.3249988555908203,-1.2170095141622426,-3.2437498092651396,-6.615970467604484,0.12847084907420125,-4.929860138434812,-1.5576394800954674,3.184679343457759,4.676227649550161,-20.346683272252147,1.686110329169671,9,1.702500343322754,2.71250057220459,2.7250003814697266,2.457500457763672,0.14500045776367188,1,-0.011707336922001876,-2.566697396445966,30.709999084472656,-2.9333566455796802,31.0,1.3043445810907999,33.075000762939446,-0.011707336922001876
6744,2006-09-20,30.70000076293945,30.90999984741211,30.59499931335449,30.79999923706055,5843000.0,-0.001625991449123565,-1.0322525072294109,-1.333299425258283,18.618865553868048,21.280469830398623,2.054537619378639,3.5006661630338876,3.441456705779917,2.266738086719986,21.417109788508863,0.31500053405762074,-1.3998430726283289,-3.0242490768432653,-6.549147146524167,0.5006489928376361,-4.786698111683716,-1.2618000420028146,2.7706235899269025,3.7433642339434305,-20.26375384286441,1.7624490348404502,9,1.7399988174438512,2.749999046325687,2.774999618530277,2.712499618530277,-0.015001296997063207,2,-0.006514682670004546,-2.513547509072913,30.75,-2.566697396445966,30.709999084472656,-2.9333566455796802,31.0,-0.006514682670004546
6745,2006-09-21,30.38500022888184,30.729999542236328,30.23500061035156,30.67499923706055,5404400.0,-0.010260603460240714,1.4749970197649809,2.9000343327990614,6.491085344063549,18.4890202399047,2.0033030212075893,3.5723441091331374,3.7338084588778493,2.598368645841564,23.976788486567145,0.4949989318847692,-1.6179674604358425,-3.0684996604919412,-6.750434137694587,0.6134348167107078,-4.909466899093264,-1.2275324218906185,2.625524117662618,13.100419950392794,-6.542965092592066,1.8409672386013238,9,1.725000381469716,2.8850002288818324,3.152500152587887,3.1075000762939418,0.03999900817871094,3,0.0004936445461722894,-1.0322525072294109,30.70000076293945,-2.513547509072913,30.75,-2.566697396445966,30.709999084472656,0.0004936445461722894
6746,2006-09-22,30.47500038146973,30.75,30.25,30.32500076293945,4446000.0,0.00296199282244336,-2.3333206177242873,-0.5172418329025587,9.216124682327433,16.267094375597118,1.5679072529305351,3.2118764965950213,3.6196429455671826,2.5141943599969814,26.647760839697,0.5,-1.804716763812273,-2.7022495269775355,-6.408703714625769,1.0042046606706947,-4.555476620801652,-0.8490224331534186,2.035929692560007,26.086929479937133,7.4921050592578275,1.8532270938241155,9,1.4925003051757706,2.7950000762939418,3.0624999999999964,3.017499923706051,-0.024999618530280543,4,0.002296954682460939,1.4749970197649809,30.38500022888184,-1.0322525072294109,30.70000076293945,-2.513547509072913,30.75,0.002296954682460939
6747,2006-09-25,30.684999465942386,30.85000038146973,30.48500061035156,30.690000534057614,3178600.0,0.0068908640473830385,1.2461471648062672,-0.03334053889088858,8.44017673125407,14.71991632874542,1.0190711954054201,2.745292088680639,3.384196727772615,2.3104232239965334,29.25987530242557,0.375,-2.0008535504430256,-2.240000438690185,-5.9013704109749945,1.4213695335946248,-4.070685424832586,-0.40931545254778,1.4162633046252786,63.38020223294467,46.565921203032076,1.8306849861424048,9,1.132501602172848,2.5850009918212855,3.177500724792477,2.807500839233395,-0.15999984741211293,0,-0.0011406175011005049,-2.3333206177242873,30.47500038146973,1.4749970197649809,30.38500022888184,-1.0322525072294109,30.70000076293945,-0.0011406175011005049
6748,2006-09-26,30.864999771118164,31.07999992370605,30.665000915527344,30.899999618530273,2525800.0,0.005866068382225809,1.1012583657662902,6.998474446996976,13.372107207158521,13.583744405984197,0.5505063669098256,2.312092757422178,3.170967217150391,2.1326512744760393,31.637036636786465,0.4149990081787074,-2.121199019662761,-1.8240001678466768,-5.370112289109187,1.7221119534158333,-3.597056228477932,-0.05094410721542175,0.9003358106106027,74.55617428440551,56.285685057143844,1.7730560606312555,9,0.9525012969970703,2.405000686645508,3.4574995040893555,3.0174999237060547,-0.17499923706055043,1,-0.009881753035397067,1.2461471648062672,30.684999465942386,-2.3333206177242873,30.47500038146973,1.4749970197649809,30.38500022888184,-0.009881753035397067
6749,2006-09-27,31.059999465942386,31.21500015258789,30.76000022888184,30.76499938964844,3017600.0,0.006317825895683082,-1.9836217301306152,-8.428610354223434,16.197996877012656,13.094300593882165,0.0451523815962247,1.8670675947583497,2.9462534356756542,1.9318554099388443,33.181867169578474,0.45499992370605113,-2.2224615840794435,-1.409500408172601,-4.774888929120909,1.9558881127757068,-3.0921946686467514,0.2731938523015529,0.4298758209384843,84.18359601558619,63.266336145949424,1.682694260474154,9,-0.25249958038330433,2.2100009918212855,3.3675003051757777,2.912500381469723,-0.375,2,-0.005312266935472376,1.1012583657662902,30.864999771118164,1.2461471648062672,30.684999465942386,-2.3333206177242873,30.47500038146973,-0.005312266935472376
6750,2006-09-28,30.815000534057614,31.19499969482422,30.584999084472656,31.09499931335449,3452800.0,-0.007887924536296831,1.5416716337250973,-0.9491481589241263,16.532743537243533,13.251497479154347,-0.071681122593656,1.9377281882833906,3.1513086749240564,2.171889915288009,33.98408623964174,0.6100006103515625,-2.262644944568379,-1.4807493209838931,-4.809004819536813,1.8475061775690236,-3.1448770702603532,0.183378428292567,0.44899731104798235,58.54926888274811,34.42819781727271,1.6641277492764586,9,-0.09000015258788707,2.3299999237060582,3.722499847412113,3.2674999237060582,-0.1650009155273402,3,-0.004218759236156666,-1.9836217301306152,31.059999465942386,1.1012583657662902,30.864999771118164,1.2461471648062672,30.684999465942386,-0.004218759236156666
6751,2006-09-29,30.59499931335449,30.815000534057614,30.434999465942386,30.815000534057614,4582000.0,-0.0071394196621861195,2.4545359966707636,0.7857220708446866,16.45716358417451,13.435468902286617,0.09479823319941971,1.9078247956607903,3.325568471471488,2.3876726987298404,35.755174451464924,0.38000106811522727,-2.3414017510101175,-1.4800005912780811,-4.631204171112369,1.6712029885562067,-3.055602381195225,0.0956011986390628,0.620000839233402,20.512782892564196,-4.6450437820803785,1.5756017899171437,9,0.13000106811523793,2.5500011444091832,3.9812507629394567,3.4875011444091832,0.28000068664551137,4,-0.005556466092801471,1.5416716337250973,30.815000534057614,-1.9836217301306152,31.059999465942386,1.1012583657662902,30.864999771118164,-0.005556466092801471
6752,2006-10-02,30.34499931335449,30.645000457763672,30.309999465942386,30.57500076293945,2992600.0,-0.008171269998717645,-1.2333314259920585,1.0454553336107644,17.26620021287262,13.621384858886103,0.32137407929781503,1.9440366446084063,3.517435784003002,2.627646559792108,37.65651839556253,0.3350009918212855,-2.4334218912814123,-1.5310005187988303,-4.585118588205692,1.5231175506080277,-3.0580595535022574,-0.003941484095399517,0.8500003814697301,3.8673835200980324,-22.70972933449464,1.5270590347034294,10,0.3800010681152379,2.8000011444091832,4.303750991821293,3.7375011444091832,0.875,0,0.0034602554608973435,2.4545359966707636,30.59499931335449,1.5416716337250973,30.815000534057614,-1.9836217301306152,31.059999465942386,0.0034602554608973435
6753,2006-10-03,30.2450008392334,30.415000915527344,30.10000038146973,30.34000015258789,4867400.0,-0.0032953856115950364,1.571424122817232,0.4130378896564306,16.88161786046966,13.428357337397394,0.3824207682122065,1.795042520775013,3.5514606220076033,2.7274739675593693,39.51957883542595,0.31500053405761363,-2.2691262643763324,-1.4144989967346184,-4.270494844346032,1.4414968508767956,-2.842496920540327,0.01349892707109035,0.7771990203857406,13.004528029477246,-12.852313126914332,1.4279979238057072,10,0.41249942779541016,2.7200002670288086,4.413749694824219,3.8374996185302734,1.3599987030029297,1,0.009257687932799241,-1.2333314259920585,30.34499931335449,2.4545359966707636,30.59499931335449,1.5416716337250973,30.815000534057614,0.009257687932799241
6754,2006-10-04,30.20000076293945,30.29999923706055,29.94499969482422,30.15999984741211,5292400.0,-0.0014878517125241908,1.9583558508439514,-0.42106531210468684,16.608597024447747,14.552525301884527,0.3900556547038079,1.6227788048325529,3.525541282049563,2.782577883272122,41.30301716527136,0.3549995422363317,-2.0703277408511305,-1.2687491416931174,-3.9676156487238323,1.4301173653376011,-2.618182395208475,0.08068411182224011,0.637759201049807,20.400085449218466,-4.94840243499398,1.3494332535153586,10,0.3799991607666051,2.5424995422363317,4.458749771118168,3.8824996948242223,1.264999389648441,2,0.016225157574150773,1.571424122817232,30.2450008392334,-1.2333314259920585,30.34499931335449,2.4545359966707636,30.59499931335449,0.016225157574150773
6755,2006-10-05,30.15999984741211,30.29999923706055,30.0,30.13999938964844,2019800.0,-0.0013245335932715596,-1.0000000000000238,0.4999999999999556,31.497797726978632,17.028266751290214,0.4411784708068289,1.4284650624097566,3.490116792719718,2.831834088108522,43.08956687978489,0.2999992370605504,-1.8803364117138628,-1.1135001182556152,-3.576202977449725,1.3492027409384981,-2.34485154785267,0.11785131134143967,0.4992080627441382,24.712637378297124,-2.8864807357130466,1.2313514295970567,10,0.4200000762939453,2.3600006103515625,4.498750686645508,3.9225006103515625,1.5599994659423793,3,0.017407149243580777,1.9583558508439514,30.20000076293945,1.571424122817232,30.2450008392334,-1.2333314259920585,30.34499931335449,0.017407149243580777
6756,2006-10-06,29.84000015258789,30.07999992370605,29.76000022888184,30.03499984741211,1915600.0,-0.010610069510715747,1.245613095795806,-9.749761586879474,31.086973467942443,19.544577499811144,0.7393850571545606,1.5200257989670334,3.748437928186007,3.161158469600842,44.831085857835795,0.3999996185302699,-1.7591169859609757,-1.238999843597412,-3.490185603759265,1.012185916564441,-2.364592723678335,-0.1134069635164856,0.6763661145019526,9.039537063976617,-20.785445319683625,1.1255928800809263,10,0.6475000381469727,2.58750057220459,4.716250419616699,4.242500305175781,2.404998779296882,4,0.027144754081783518,-1.0000000000000238,30.15999984741211,1.9583558508439514,30.20000076293945,1.571424122817232,30.2450008392334,0.027144754081783518
6757,2006-10-09,29.774999618530273,29.895000457763672,29.73500061035156,29.84499931335449,1273600.0,-0.0021783020685400833,-1.133363851377073,0.35897335576507433,29.032239540135976,21.284592203475306,0.7394928368073579,1.3589619986126635,3.7389331156879564,3.2501296569808176,46.39541010505118,0.15999984741211293,-1.5469029089828013,-1.1162504196166978,-3.119418873911087,0.8869180346776915,-2.1178346467638924,-0.11466619246950316,0.5900934409179683,5.882204445242781,-26.00346486126094,1.0015842271471955,10,0.7000007629394531,2.6225013732910156,4.781250953674316,4.352500915527344,2.824998855590813,0,0.0369437580373686,1.245613095795806,29.84000015258789,-1.0000000000000238,30.15999984741211,1.9583558508439514,30.20000076293945,0.0369437580373686
6758,2006-10-10,29.809999465942386,29.854999542236328,29.559999465942386,29.67499923706055,2014800.0,0.0011754776779353548,1.6222184546264236,-1.928583106267128,30.735898208660842,22.89991457365844,0.6024582353260435,1.124466739919825,3.6544112445200163,3.2331604867052413,47.75287921443123,0.29500007629394176,-1.3821114976264823,-0.9180005073547335,-2.6907516975270447,0.8547506828175777,-1.8043761024408873,-0.031624912268579664,0.42907510368651813,33.78379423310385,-1.5930448045228758,0.8863755950861553,10,0.5675001144409144,2.272500038146969,4.7462511062622035,4.317501068115231,2.9400005340576136,1,0.04729955963343824,-1.133363851377073,29.774999618530273,1.245613095795806,29.84000015258789,-1.0000000000000238,30.15999984741211,0.04729955963343824
6759,2006-10-11,29.864999771118164,29.959999084472656,29.73500061035156,29.75,2509400.0,0.0018450287206015492,-2.1034582549557643,0.8518487121886436,37.31705728560922,25.209282767921295,0.4024419880519332,0.8611987706646929,3.5175913910897805,3.196294561125846,48.73275428391591,0.2249984741210973,-1.2250306792510948,-0.7027502059936523,-2.129839820227172,0.7243394082398673,-1.4162950131104104,0.010794601123105707,0.2382597777734361,41.21627020436941,2.8967942137945073,0.7135448071167593,10,0.32250022888183594,2.057499885559082,4.628750801086426,4.262500762939453,2.905000686645508,2,0.058262172591773576,1.6222184546264236,29.809999465942386,-1.133363851377073,29.774999618530273,1.245613095795806,29.84000015258789,0.058262172591773576
6760,2006-10-12,30.03499984741211,30.09000015258789,29.809999465942386,29.899999618530273,2212200.0,0.005692284533628245,1.2857120614086015,1.1739173701756422,39.67134489622849,27.788636247038404,0.12310949699162776,0.47618635859370073,3.264126043878832,3.0456015103819425,50.004692935122506,0.28000068664550426,-1.1214728832606653,-0.3807500839233384,-1.2027135307791994,0.44121336293252256,-0.7917318073512689,0.030231639504592067,-0.475000381469723,89.62259737362025,47.700426301310316,0.4109817234279308,10,0.06750011444091797,1.8874998092651367,4.4587507247924805,4.092500686645508,2.5900001525878906,3,0.04761113076213297,-2.1034582549557643,29.864999771118164,1.6222184546264236,29.809999465942386,-1.133363851377073,29.774999618530273,0.04761113076213297
6761,2006-10-13,30.35000038146973,30.375,29.864999771118164,30.0,5363600.0,0.01048778210946999,1.5500035762820972,2.592591022761015,42.50561536938551,30.593015708873168,-0.2573633977288594,0.11593681066616668,2.895001883296313,2.751376875580643,49.61916111155168,0.5100002288818359,-1.0347829053735538,-0.03324956893920472,-0.8079907410955798,0.7414916032171703,-0.42062015501739225,0.3541210171389828,-0.7794009017944354,96.93256415357115,55.34014232160335,0.38737058607818725,10,-0.36250019073486683,1.572499275207516,4.14375019073486,3.777500152587887,2.204999923706051,4,0.04513999718831019,1.2857120614086015,30.03499984741211,-2.1034582549557643,29.864999771118164,1.6222184546264236,29.809999465942386,0.04513999718831019
6762,2006-10-16,30.40500068664551,30.524999618530273,30.239999771118164,30.44499969482422,1980400.0,0.0018122011362267099,1.8500147820364878,-0.11428275595227233,39.09955091444247,33.06167493709237,-0.33856071906196306,0.03891015839517209,2.8310178358844134,2.715767143538411,48.99163104370846,0.2849998474121094,-0.9347280727292713,0.03700065612793324,-0.722517244287463,0.7965185565433295,-0.3427582940797649,0.41675960633563136,-0.80222518615723,87.56487949116327,48.07083012935773,0.37975895020769773,10,-0.36250114440918324,1.3674993515014613,4.022500038146969,3.722499847412106,1.9499988555908168,0,0.06051630336082914,1.5500035762820972,30.35000038146973,1.2857120614086015,30.03499984741211,-2.1034582549557643,29.864999771118164,0.06051630336082914
6763,2006-10-17,30.38999938964844,30.46500015258789,30.29999923706055,30.29999923706055,2840800.0,-0.0004933825574179318,-2.6666807951510254,-2.250059606122941,32.64250496848932,34.8432202642081,-0.3361814440534694,0.02693945906765549,2.8042767038215537,2.744919658583381,48.33018847123526,0.1650009155273402,-0.8161086014212735,0.03999938964843963,-0.6981633820374356,0.7781621613343148,-0.32908199619449974,0.409080775491379,-0.7318904420776384,82.91134197838227,47.043179553831905,0.3690813858429382,10,-0.3474998474121129,1.240000724792477,3.896250724792477,3.737501144409176,2.2400016784667933,1,0.07272126123258249,1.8500147820364878,30.40500068664551,1.5500035762820972,30.35000038146973,1.2857120614086015,30.03499984741211,0.07272126123258249
6764,2006-10-18,30.5,30.63500022888184,30.440000534057614,30.47500038146973,4832800.0,0.0036196318710366437,-3.1052864055251703,0.2777730682829258,41.22563088474229,35.92409061507073,-0.44605991394210776,-0.10415293561000993,2.6490827265530896,2.6398741124717233,47.46662547881558,0.24500083923339844,-0.6854443846583891,0.16000003814697195,-0.5634710930301914,0.8834711693241353,-0.20173552744160972,0.5217356037355536,-0.7898776121716296,83.6363510258054,48.54542569410961,0.36173556558858116,10,-0.4025001525878871,0.9800004959106445,3.8474998474121094,3.627500534057617,2.1949996948242188,2,0.07377049180327866,-2.6666807951510254,30.38999938964844,1.8500147820364878,30.40500068664551,1.5500035762820972,30.35000038146973,0.07377049180327866
6765,2006-10-19,30.399999618530273,30.56999969482422,30.35000038146973,30.375,3738000.0,-0.0032787010317942844,-4.866737875435979,1.000000000000142,44.1791241926522,37.37877402892737,-0.3446824276391247,-0.003131789506952032,2.701795938611504,2.7526811126206283,46.393973335092284,0.21999931335448863,-0.5387857260574265,0.05924968719482493,-0.664448920398776,0.7829482947884259,-0.30259961660197376,0.4210989909916236,-0.615887003417626,69.48045835789733,31.20107518098021,0.36184930379680047,10,-0.3024997711181605,1.080000877380371,3.75,3.7275009155273438,2.180002212524421,3,0.07796055490042719,-3.1052864055251703,30.5,-2.6666807951510254,30.38999938964844,1.8500147820364878,30.40500068664551,0.07796055490042719
6766,2006-10-20,30.545000076293945,30.65999984741211,30.43000030517578,30.57999992370605,2225000.0,0.004769751959973201,1.3589733557650925,-1.4000152590217545,56.369436811017536,40.41624039235865,-0.42372061737265554,-0.15032647570772184,2.5026423392930823,2.6130777124582565,45.21898135607676,0.26000022888183594,-0.3759582813278577,0.20075016021728587,-0.5263512798926016,0.9278516003271733,-0.16280055983765607,0.5643008802722278,-0.6928164520797608,72.61910708852368,28.74811206898807,0.36355072005494343,10,-0.4350004196166992,-0.07500076293945312,3.596249580383301,3.582500457763672,2.12499809265136,4,0.06809624876446962,-4.866737875435979,30.399999618530273,-3.1052864055251703,30.5,-2.6666807951510254,30.38999938964844,0.06809624876446962
6767,2006-10-23,30.649999618530273,30.84000015258789,30.28499984741211,30.5,3302400.0,0.0034375361589151776,1.0943380609127191,-4.285722070845122,62.85706673642093,43.98525911766533,-0.4375631039245427,-0.27202966435642395,2.3392411736498815,2.4967363620350227,44.01646110404841,0.5550003051757812,-0.32864521843495353,0.30749969482421946,-0.4163096389454921,1.031309028593931,-0.05440497206063455,0.6694043617090735,-0.717034371996295,65.76568836346141,17.24713241838773,0.36190466688485534,10,-0.3624992370605469,-0.2624998092651367,2.472500801086426,2.897500991821289,2.910001754760742,0,0.06215336738515931,1.3589733557650925,30.545000076293945,-4.866737875435979,30.399999618530273,-3.1052864055251703,30.5,0.06215336738515931
6768,2006-10-24,30.559999465942386,30.65999984741211,30.34499931335449,30.63500022888184,2019200.0,-0.0029363834815017142,4.040008544922219,-0.5000063578449448,61.11103916058091,46.62903488155108,-0.25701529159256964,-0.217186202682484,2.351342495364765,2.565814651360231,43.2062384529299,0.31500053405762074,-0.2531778030002627,0.23274955749512216,-0.4567465928497967,0.922245707840041,-0.11199851767733904,0.5774976326675834,-0.5181900306819394,49.54945357069278,-2.421557469580968,0.3447480751724597,10,-0.23499965667724965,-0.17249965667724965,2.3975009918212855,2.9025011062622035,3.050001144409169,1,0.05873691451776297,1.0943380609127191,30.649999618530273,1.3589733557650925,30.545000076293945,-4.866737875435979,30.399999618530273,0.05873691451776297
6769,2006-10-25,30.895000457763672,31.07500076293945,30.6299991607666,30.649999618530273,3293000.0,0.010962074531271737,-2.122799033615951,-3.2666446264177815,69.19056905581004,49.90894867706013,-0.4811430692431422,-0.5957254636625109,1.9250938969119886,2.2148208497393824,42.26073801409397,0.5150012969970632,-0.1507913564594041,0.5760004997253425,-0.0797001717097423,1.2317011711604273,0.2481501640078001,0.9038508354428849,-0.7574081364239333,77.21517764879752,20.89578854339301,0.32785033571754196,10,-0.4250001907348633,-0.5075006484985352,2.0625,2.567500114440918,2.7049980163574148,2,0.056157973285142715,4.040008544922219,30.559999465942386,1.0943380609127191,30.649999618530273,1.3589733557650925,30.545000076293945,0.056157973285142715
6770,2006-10-26,30.684999465942386,30.875,30.520000457763672,30.854999542236328,2200000.0,-0.006797248380312371,2.380932053296519,-0.6938754855937138,73.40710503485546,53.34244752877902,-0.18913263245467604,-0.4173615358238827,2.0516149446595726,2.417345139227745,41.19826635868202,0.375,-0.052774103477130296,0.3724995613098194,-0.26481801869347876,1.0098171413131176,0.05384077130817033,0.6911583513114685,-0.4161699627786888,50.632804426975866,-11.185209311193212,0.3186587900016496,10,-0.02749919891357777,-0.29749965667724965,2.2600002288818324,2.7650003433227504,3.175001144409169,3,0.0655043266698685,-2.122799033615951,30.895000457763672,4.040008544922219,30.559999465942386,1.0943380609127191,30.649999618530273,0.0655043266698685
6771,2006-10-27,30.42499923706055,30.709999084472656,30.32999992370605,30.649999618530273,1974800.0,-0.008473202978882655,1.2028980699805047,1.3235310617195368,66.24994397179438,56.359157868484786,0.09233498328498158,-0.17997785802819877,2.2153333482106596,2.669238923021691,40.082605352152775,0.3799991607666051,0.019469046835624226,0.12099933624267933,-0.5048861833100524,0.7468848557954111,-0.19194342353368654,0.4339420960190452,0.6500015258788991,17.721421190377846,-49.058229722395346,0.312942759776365,10,0.2550010681152308,-0.03749942779541371,2.2650012969970668,2.8450012207031214,3.4000015258788956,4,0.07082999664858325,2.380932053296519,30.684999465942386,-2.122799033615951,30.895000457763672,4.040008544922219,30.559999465942386,0.07082999664858325
6772,2006-10-30,30.45000076293945,30.604999542236328,30.34000015258789,30.604999542236328,2782400.0,0.000821742859682395,2.4193738924985233,0.6888822955961781,66.08037479740486,60.07447673836429,0.08313001202845882,-0.2073400327706736,2.067693404285894,2.635874686192981,38.80767803678715,0.2649993896484375,0.08067017972197377,0.140750789642329,-0.48833614799007563,0.7698377272747337,-0.17379267917387153,0.45529425845852955,0.6100999832153313,16.107477054237766,-52.580299114758475,0.3145434688162021,10,0.22999954223633168,-0.06250095367431285,2.1687498092651403,2.8199996948242223,2.680000305175785,0,0.07290631692554195,1.2028980699805047,30.42499923706055,2.380932053296519,30.684999465942386,-2.122799033615951,30.895000457763672,0.07290631692554195
6773,2006-10-31,30.524999618530273,30.604999542236328,30.364999771118164,30.524999618530273,3932600.0,0.0024630165422558914,2.0,-0.0,66.41785804433778,62.87361308943046,0.03273749060850051,-0.27435274362725437,1.8653364435342468,2.546477450592704,37.29907292259719,0.23999977111816406,0.11759084804464237,0.20174970626830913,-0.433746664021303,0.8372460765579213,-0.11599847887649872,0.519497891413117,0.5204991111755319,26.174426195932327,-44.08858104277668,0.3177481851448068,10,0.1550006866455078,-0.13749980926513672,2.0187511444091797,2.7450008392333984,2.6000003814697266,1,0.09942675815525104,2.4193738924985233,30.45000076293945,1.2028980699805047,30.42499923706055,2.380932053296519,30.684999465942386,0.09942675815525104
6774,2006-11-01,30.690000534057614,31.290000915527344,30.625,30.79999923706055,3021400.0,0.0054054354656625225,-4.541679581018684,-100.0,66.33412639447647,65.33528000074426,-0.11452059590640928,-0.4224195625808349,1.5613080015713443,2.3623029744437467,35.24014933427083,0.7650012969970703,0.1649755850729342,0.34225063323974325,-0.3107787367917183,0.9952800032712048,0.015735948224012475,0.668765318255474,-0.3600006103515625,37.500024835242854,-29.061879240928548,0.32651468501573044,11,0.09749984741211293,-0.26500034332275035,1.8537502288818395,2.5799999237060582,2.370000839233402,2,0.09514499920107622,2.0,30.524999618530273,2.4193738924985233,30.45000076293945,1.2028980699805047,30.42499923706055,0.09514499920107622
6775,2006-11-02,30.684999465942386,30.854999542236328,30.524999618530273,30.645000457763672,1867800.0,-0.0001629543182860571,-1.3571365317674948,-0.3636316346170607,59.88193619243111,65.72555770979022,-0.07246087247476751,-0.39639348319893486,1.4337060106120667,2.350860630727251,32.99464138503269,0.3299999237060547,0.22995817988392986,0.3109995841980009,-0.3523778836035767,0.9743770519995785,-0.020689149702786125,0.6426883180987879,-0.33579952239990973,36.979080778118565,-24.677799151352737,0.3316887339007885,11,0.1025009155273402,-0.2599992752075231,1.3537507057189906,2.5850009918212855,2.5000019073486293,3,0.09499752513973769,-4.541679581018684,30.690000534057614,2.0,30.524999618530273,2.4193738924985233,30.45000076293945,0.09499752513973769
6776,2006-11-03,30.649999618530273,30.795000076293945,30.295000076293945,30.684999465942386,2404600.0,-0.0011406175011005049,2.9215522012954955,-0.8750178818368334,57.3133709715254,65.10959151369072,-0.023468479262003683,-0.31368171894918007,1.3265145010253718,2.3783075826334823,30.543462075501875,0.5,0.2670257151483284,0.2354997634887681,-0.38833322613227494,0.8593327531098112,-0.07641673132175342,0.5474162582992896,0.6400012969970703,35.678315860501044,-21.763605925350618,0.31191649481052064,11,0.1425008773803711,-0.22499942779541016,1.2850008010864258,2.6200008392333984,2.375001907348633,4,0.10473086563696365,-1.3571365317674948,30.684999465942386,-4.541679581018684,30.690000534057614,2.0,30.524999618530273,0.10473086563696365
6777,2006-11-06,30.875,30.98500061035156,30.54999923706055,30.774999618530273,3599000.0,0.00734095870375473,1.7187449708832927,-2.85716621253377,62.86469706137704,65.30444239155695,-0.2382507427920686,-0.47647665641657966,0.96770986234527,2.143632906799411,27.81015416743332,0.4350013732910085,0.31262758346082364,0.40550012588500906,-0.17327278367814003,0.9842730354481581,0.11611367110343451,0.6948865806665836,0.39510089874267607,58.291400452779264,3.9030124099640204,0.28938645478157393,11,-0.08249950408935547,-0.4499998092651367,1.0600004196166992,2.395000457763672,2.2649993896484446,0,0.09554658341504285,2.9215522012954955,30.649999618530273,-1.3571365317674948,30.684999465942386,-4.541679581018684,30.690000534057614,0.09554658341504285
6778,2006-11-07,31.21999931335449,31.375,30.88500022888184,30.899999618530273,4757600.0,0.011174066829295226,-1.8000108991825978,3.1999847412691094,66.98107860328417,65.05894345238741,-0.5361673042998767,-0.7488184627960983,0.4948309733330696,1.7937413295529474,25.05764621853674,0.5,0.33464792874143967,0.6799994468688944,0.09599340410208157,1.2640054896357071,0.3879964254854862,0.9720024682523025,-0.9249992370605433,85.6480835560042,33.51523077294417,0.2920030213834065,11,-0.384999275207516,-0.7524995803832972,0.7150011062622106,2.0500011444091832,2.2199993133544957,1,0.06117878913417307,1.7187449708832927,30.875,2.9215522012954955,30.649999618530273,-1.3571365317674948,30.684999465942386,0.06117878913417307
6779,2006-11-08,31.604999542236328,31.729999542236328,31.19499969482422,31.23500061035156,2526800.0,0.012331846167503047,-1.3777730682829652,1.1562477648237133,75.05192657712874,65.24170140152887,-0.9050371332666565,-1.0506456411218963,-0.01185962950000885,1.4184922836112008,22.65460630137538,0.5349998474121094,0.3483415154958216,0.9779996871948242,0.30564815854454963,1.6503512158450988,0.6418239228696869,1.3141754515199615,-1.2883994674682633,91.28919536441006,39.64254333602919,0.33617576432513663,11,-0.5924997329711914,-0.9600000381469727,0.2062511444091797,1.5975008010864258,2.045001983642578,2,0.048093671247562364,-1.8000108991825978,31.21999931335449,1.7187449708832927,30.875,2.9215522012954955,30.649999618530273,0.048093671247562364
6780,2006-11-09,31.46500015258789,31.70499992370605,31.40500068664551,31.70000076293945,2358800.0,-0.004429659600575064,1.448984040482691,-0.6351386182507859,69.16664083802438,65.56577883110998,-0.718295495027867,-0.8411472800063002,0.039709572716979835,1.550522710142161,20.473342235105935,0.29999923706053977,0.3716232341174255,0.7665002822875984,0.056155044965169765,1.476845519610027,0.41132766362638407,1.1216729009488127,-1.0918640991210964,81.53313670577508,31.19519183107967,0.3551726186612148,11,-0.4525003433227539,-0.8200006484985352,0.19624996185302734,1.6599998474121094,1.9199981689453054,3,0.050691282789393055,-1.3777730682829652,31.604999542236328,-1.8000108991825978,31.21999931335449,1.7187449708832927,30.875,0.050691282789393055
6781,2006-11-10,31.71999931335449,31.790000915527344,31.46500015258789,31.59000015258789,3926800.0,0.008104216098204109,1.4073919708390141,-0.5531864813973051,70.98036106440412,66.11022174966546,-0.8608035244181096,-1.041653141989464,-0.3257911214214104,1.2902338925850465,18.966132526794794,0.3250007629394531,0.3550769578224475,0.952999496459956,0.12902088704634096,1.776978105873571,0.5410101917531485,1.3649888011667635,-1.2925887203369122,94.3547171436567,44.06937591304343,0.41198930470680695,11,-0.6774988174438441,-1.0449991226196254,-0.16999912261962535,1.4050006866455114,1.9899997711181676,4,0.04618543794607666,1.448984040482691,31.46500015258789,-1.3777730682829652,31.604999542236328,-1.8000108991825978,31.21999931335449,0.04618543794607666
6782,2006-11-13,32.24499893188477,32.290000915527344,31.649999618530273,31.649999618530273,3972000.0,0.01655106021106545,-1.1512673464742604,4.576947342166061,78.22442285979386,67.42206228471613,-1.234194669570428,-1.4985692309686556,-0.9353871368823761,0.7561577367688201,18.024180958259215,0.6400012969970703,0.36283951842698414,1.3859992027282786,0.3488851001745843,2.423113305281973,0.8674421514514314,1.9045562540051257,-1.7358329195166107,96.79701340573612,44.50108337422844,0.5185570512768463,11,-0.9524984359741282,-1.3199987411499094,-0.7874984741211009,0.7875013351440359,1.2800025939941335,0,0.024189878115419727,1.4073919708390141,31.71999931335449,1.448984040482691,31.46500015258789,-1.3777730682829652,31.604999542236328,0.024189878115419727
6783,2006-11-14,32.59999847412109,32.665000915527344,32.21500015258789,32.35499954223633,5505000.0,0.01100944499909029,1.399979655154875,0.411763385916361,78.36934126993202,68.75930838198899,-1.4124345850682474,-1.7702749344761273,-1.380661625073401,0.39389410987038076,17.206293745279005,0.4500007629394531,0.4179284959990319,1.6304987907409583,0.3592758066992232,2.9017217747826933,0.9948872987200907,2.266110282761826,-1.9483656695001912,95.5780688824758,44.51610486180223,0.6356114920208673,11,-1.1199979782104421,-1.4874982833862234,-1.1637477874755788,0.42000198364258523,0.7250022888183594,1,0.016564446036892555,-1.1512673464742604,32.24499893188477,1.4073919708390141,31.71999931335449,1.448984040482691,31.46500015258789,0.016564446036892555
6784,2006-11-15,32.75,32.830001831054695,32.654998779296875,32.75,6661400.0,0.004601274015334278,1.1874880793437816,0.0,85.05941274419075,71.55680577662895,-1.385159648868779,-1.8372669132949007,-1.6030030598089624,0.23702786229029016,16.850954485882436,0.23000335693360796,0.4858496880280043,1.6680003166198745,0.19025923597434513,3.145741397265404,0.9291297762971098,2.406870856942639,-1.8970303842884597,94.3858409259128,41.48216892795541,0.7388705403227643,11,-1.18749904632568,-1.467498779296875,-1.5200004577636719,0.18249988555908203,0.45999908447265625,2,0.021068660357526303,1.399979655154875,32.59999847412109,-1.1512673464742604,32.24499893188477,1.4073919708390141,31.71999931335449,0.021068660357526303
6785,2006-11-16,32.77000045776367,33.11999893188477,32.759998321533196,32.845001220703125,2322800.0,0.0006107010004174906,-6.5785585223842284,-100.0,93.3456494147512,75.5603922703207,-1.2050206832014894,-1.7608908689508027,-1.6982143830348662,0.21867186183281717,16.467852625227515,0.36999893188477273,0.5588335522477301,1.5695007324218757,-0.05115807830561181,3.1901595431493632,0.7591713270581337,2.3798301377856212,-1.679786976210952,78.85204034592726,20.60998795599164,0.8103294053637444,11,-0.9350013732910085,-1.3050012588500906,-1.7150006294250488,0.16249942779541016,0.6599998474121094,3,0.026853861941486423,1.1874880793437816,32.75,1.399979655154875,32.59999847412109,-1.1512673464742604,32.24499893188477,0.026853861941486423
6786,2006-11-17,32.625,32.814998626708984,32.509998321533196,32.74499893188477,2052400.0,-0.004424792668238142,1.346171339701039,1.5999694827324074,88.49555132150542,78.40826496589052,-0.8385913551811299,-1.5305440143254714,-1.6208607197864993,0.3654483520207634,16.07516297700136,0.30500030517578836,0.6275153197697065,1.320500278472899,-0.3876376684533369,3.028638225399135,0.4664313050097775,2.174569251936017,-1.2506165554007929,66.32658754409903,2.6409970167414514,0.854068973463118,11,-0.6225004196166921,-1.1325006484985316,-1.6125001907348633,0.30749988555908203,0.8149986267089844,4,0.02329496770982975,-6.5785585223842284,32.77000045776367,1.1874880793437816,32.75,1.399979655154875,32.59999847412109,0.02329496770982975
6787,2006-11-20,32.55500030517578,32.794998168945305,32.485000610351555,32.674999237060554,1256600.0,-0.0021455845156849174,-1.384611998767421,1.0,85.99289952674793,80.52068951294206,-0.5645956106447585,-1.3813303824964152,-1.614268343593551,0.4367552122922973,16.106321233811556,0.30999755859375,0.7263997446498678,1.1552505493164062,-0.610694693995832,2.9211957926286445,0.2722779276602836,2.0382231709725254,-0.9362306923565953,37.56912830888522,-29.58652077620618,0.8829726216561191,11,-0.39750099182128906,-0.8750009536743129,-1.6000003814697266,0.3774995803833008,0.7599983215332031,0,0.03547838330424602,1.346171339701039,32.625,-6.5785585223842284,32.77000045776367,1.1874880793437816,32.75,0.03547838330424602
6788,2006-11-21,32.35499954223633,32.625,32.264999389648445,32.5,2427000.0,-0.006143472924730831,-1.2153831707689768,1.2083479034872286,79.15933735201364,80.97706848792924,-0.20860034761805935,-1.0961582701258763,-1.466638057025854,0.6319635785697599,15.943552786964938,0.3600006103515554,0.8419242167691188,0.8654997825622566,-0.9031983829079593,2.634197948032469,-0.018849300172853134,1.7498488652973627,-0.5260578247479586,10.52633927177084,-57.886288729064134,0.8843490827351064,11,-0.0924997329711843,-0.6525001525878871,-1.4474997520446777,0.5775003433227539,0.8349990844726562,1,0.0361613970080652,-1.384611998767421,32.55500030517578,1.346171339701039,32.625,-6.5785585223842284,32.77000045776367,0.0361613970080652
6789,2006-11-22,32.630001068115234,32.685001373291016,32.36999893188477,32.455001831054695,2793400.0,0.008499506406109525,1.2105446319818538,-1.2068874799399683,81.12000664062086,82.30522024377332,-0.36086370470293616,-1.3012279588048443,-1.7917330592540424,0.3457365487674906,16.828270851299735,0.3300018310546875,0.9459902881447704,1.0537512779235847,-0.7617489524749885,2.869251508322158,0.1460011627242963,1.961501393122873,-0.6203113406113658,42.69027764764588,-28.471668989054415,0.9077501151992868,11,-0.33750152587890625,-0.9275016784667933,-1.7937512397766113,0.30249881744384766,0.7049980163574219,2,0.02129940766392857,-1.2153831707689768,32.35499954223633,-1.384611998767421,32.55500030517578,1.346171339701039,32.625,0.02129940766392857
6790,2006-11-24,32.69499969482422,32.810001373291016,32.49499893188477,32.549999237060554,589800.0,0.0019919897205427084,-1.470597035020352,0.8285776566757423,82.4088689576206,83.5750544541307,-0.2604249442600448,-1.2731990675558862,-1.9072639155967082,0.2738480584245835,17.617553740198918,0.3150024414062429,1.0233102559104275,1.0182498931884751,-0.811991064423836,2.8484908508007862,0.10312941438232315,1.9333703719946307,-0.5298666787070232,78.18198211944846,2.427017260089116,0.9151204788061548,11,-0.3100004196166992,-0.9925003051757777,-1.9062495231628418,0.23750019073486328,0.5349998474121094,4,0.01575162546124642,1.2105446319818538,32.630001068115234,-1.2153831707689768,32.35499954223633,-1.384611998767421,32.55500030517578,0.01575162546124642
6791,2006-11-27,32.580001831054695,32.77000045776367,32.485000610351555,32.735000610351555,2208800.0,-0.0035172920887878156,1.5333491573701084,-1.0689537239219769,77.9967628296679,83.54975889522781,-0.011853196697799717,-1.0418943693254548,-1.7782827209176197,0.38321329792632497,18.088520461049722,0.2849998474121165,1.0475732475080761,0.7955018997192447,-0.9772893735116241,2.5682931729501135,-0.09089373689619151,1.6818975363346773,-0.2811875867300415,57.79840273257395,-19.33256603590125,0.8863956366154342,11,0.08749771118163352,-0.8775024414062536,-1.7912516593933177,0.3524980545043874,-0.10000228881836648,0,0.026089577236023453,-1.470597035020352,32.69499969482422,1.2105446319818538,32.630001068115234,-1.2153831707689768,32.35499954223633,0.026089577236023453
6792,2006-11-28,32.669998168945305,33.02000045776367,32.505001068115234,32.580001831054695,2474600.0,0.0027623183803762164,-3.2916997806529547,-0.5806261075014382,75.98568734058412,83.2849084586336,-0.039362934706716146,-1.0087664787295871,-1.843612629964369,0.28581508549277146,18.716869295708833,0.5149993896484375,1.1100946155063554,0.7744983673095618,-0.9228709248806268,2.471867659499754,-0.07418627878553252,1.623183013404656,-0.25621806836223726,53.6421465346921,-21.485670013816474,0.8486846460950955,11,0.022500991821303273,-0.9674987792968643,-2.3799986839294363,0.26250171661377664,-0.17499923706053266,1,0.02356903890174089,1.5333491573701084,32.580001831054695,-1.470597035020352,32.69499969482422,1.2105446319818538,32.630001068115234,0.02356903890174089
6793,2006-11-29,33.560001373291016,33.61999893188477,32.759998321533196,32.799999237060554,2900200.0,0.027242217760260257,-1.0476108300560387,8.444811800611632,79.66620512084333,82.68566316715055,-0.8704009186604651,-1.7494309892058304,-2.6993884685029528,-0.6064898134729333,19.648074532977628,0.9500007629394673,1.1758383053222303,1.512751483917235,-0.2111840313875888,3.2366869992220586,0.6507837262648195,2.3747192415696468,-1.0750007629394602,95.20019531249943,21.20306706991488,0.8619677576524125,11,-0.617502212524407,-1.6025018692016566,-3.222501277923584,-0.6275014877319336,-0.375,2,-0.0073004391107390765,-3.2916997806529547,32.669998168945305,1.5333491573701084,32.580001831054695,-1.470597035020352,32.69499969482422,-0.0073004391107390765
6794,2006-11-30,33.610000610351555,33.72999954223633,33.43000030517578,33.560001373291016,2453600.0,0.0014898460969769989,1.0689809394772498,0.06578828489684414,83.46336638612865,81.58763171952583,-0.8779007201789142,-1.6542699651198483,-2.7122617786567353,-0.6665069436487059,21.67320008363217,0.2999992370605469,1.1733037099759365,1.416750717163076,-0.3177611280451771,3.151262562371329,0.549494794558953,2.2840066397672025,-1.104999542236321,90.36152330644096,16.60227521645183,0.8672559226041262,11,-0.6125011444091726,-1.5975008010864187,-3.2537508010864187,-0.6775007247924734,-0.6100006103515554,3,-0.012496339661273725,-1.0476108300560387,33.560001373291016,-3.2916997806529547,32.669998168945305,1.5333491573701084,32.580001831054695,-0.012496339661273725
6795,2006-12-01,33.59999847412109,33.790000915527344,33.334999084472656,33.72499847412109,1924400.0,-0.0002975940508429531,2.5685734801338365,-2.500038147555097,81.75673193963772,80.83887401042942,-0.8244853843920623,-1.4911375624837362,-2.6543295226652432,-0.6614134386919446,23.927335666898,0.4550018310546875,1.1462093470095667,1.2609986305236731,-0.4292075311980881,2.9512047922454308,0.4158955496627925,2.1061017113845537,-0.8744976806640565,85.44042935065345,13.696214392399924,0.8451030808608793,12,-0.572498321533196,-1.5574979782104421,-3.171248435974114,-0.6674985885620046,-0.769996643066392,4,-0.007886886954847183,1.0689809394772498,33.610000610351555,-1.0476108300560387,33.560001373291016,-3.2916997806529547,32.669998168945305,-0.007886886954847183
6796,2006-12-04,33.860000610351555,33.97999954223633,33.639999389648445,33.65999984741211,2394200.0,0.007738159167796521,-1.8333147897958648,-1.6000061035155682,79.96288637029556,80.16887254860137,-0.9955750123387972,-1.5792953413627515,-2.8652934941736774,-0.9258999825915026,26.079346928919723,0.3800010681152415,1.0932380615538406,1.3605007171630774,-0.26270607526295464,2.9837075095891095,0.5488973209500614,2.1721041133760934,-0.921599792480464,91.86447077809513,22.327210764502823,0.8116033962130169,12,-0.7375011444091726,-1.7225008010864187,-3.3375005722045827,-0.9275007247924734,-1.1300010681152273,0,-0.018606056017690276,2.5685734801338365,33.59999847412109,1.0689809394772498,33.610000610351555,-1.0476108300560387,33.560001373291016,-0.018606056017690276
6797,2006-12-05,33.825000762939446,34.049999237060554,33.705001831054695,33.90999984741211,2405000.0,-0.001033663519823147,-1.123080895816798,-0.4249938011406408,75.78948044709801,79.79444400361074,-0.8509689484692586,-1.3828569288649604,-2.787421056513807,-0.8972302823544069,28.74878933074597,0.3449974060058594,1.0210112171243004,1.1780008316039954,-0.35741468286342837,2.7134163460714227,0.41029307437027995,1.9457085888377108,-0.6782802001953101,82.55827019865892,15.641041659950432,0.7677077572337137,12,-0.6150016784667827,-1.6525011062622,-3.291250705718987,-0.892500877380364,-0.900001525878892,1,-0.03976352373587455,-1.8333147897958648,33.860000610351555,2.5685734801338365,33.59999847412109,1.0689809394772498,33.610000610351555,-0.03976352373587455
6798,2006-12-06,33.130001068115234,33.61999893188477,33.125,33.549999237060554,1896800.0,-0.020546923256412497,-1.302318979436168,4.9412081500759655,56.50686318440789,77.05965028625376,-0.038525649181345045,-0.5664711633043353,-2.062543624315982,-0.2172968766778709,30.235061634936656,0.700000762939446,0.9533784691687757,0.3875010490417452,-1.005162647020974,1.7801647451044644,-0.30883079898961086,1.0838328970731013,0.9199981689453196,0.5406564583908934,-60.30356155112066,0.696331848031359,12,0.1374988555908203,-0.9575014114379883,-2.5962510108947754,-0.19750118255615234,-0.27500152587890625,2,-0.01916698206332379,-1.123080895816798,33.825000762939446,-1.8333147897958648,33.860000610351555,2.5685734801338365,33.59999847412109,-0.01916698206332379
6799,2006-12-07,33.125,33.24499893188477,32.900001525878906,33.200000762939446,2237000.0,-0.00015095285101118794,3.1818602177880875,0.17857402361487562,56.11014157044583,74.13756946545655,0.049254790778782365,-0.4656298507619141,-2.033393302230259,-0.22658608376967493,31.000328707352754,0.3449974060058665,0.9003656866487901,0.3064999580383301,-0.9871738510151076,1.6001737670917713,-0.3403369464883923,0.9533368625650525,0.924999237060554,19.565123646194298,-37.39012553427544,0.6468369045267203,12,0.1424999237060547,-0.9525003433227539,-2.591249942779541,-0.19250011444091797,-0.1699981689453054,3,0.0018113622125590645,-1.302318979436168,33.130001068115234,-1.123080895816798,33.825000762939446,-1.8333147897958648,33.860000610351555,0.0018113622125590645
6800,2006-12-08,33.060001373291016,33.21500015258789,32.84999847412109,33.174999237060554,1450400.0,-0.001962222693101423,2.7436128174029446,1.5332892528358029,57.69913727100014,71.88227773671568,0.19162522803205917,-0.28987286140051793,-1.9366045497335058,-0.1797539213306365,31.765924075248076,0.365001678466804,0.8861244917569522,0.16175127029418945,-0.9667056302556603,1.2902081708440427,-0.4024771799807354,0.7259797205691143,0.9439979553222742,17.50023047114699,-36.688729425213495,0.5642284502749262,12,0.217498779296875,-0.8875017166137695,-2.4537510871887207,-0.1275014877319336,-0.060001373291015625,4,-0.0018149234966302608,3.1818602177880875,33.125,-1.302318979436168,33.130001068115234,-1.123080895816798,33.825000762939446,-0.0018149234966302608
6801,2006-12-11,33.185001373291016,33.275001525878906,33.049999237060554,33.125,1467200.0,0.0037810040776642406,-1.142849357868236,-0.5217607642804694,60.93751448723478,70.21025853078798,0.18044518277478971,-0.3156760104147196,-2.020614087502125,-0.32357543365817776,32.462199543561496,0.22500228881835227,0.8400665788383535,0.21350116729736612,-0.7743578631139769,1.2013601977087092,-0.2804283479083054,0.7074306825030376,0.7497579040527427,27.916890515079434,-27.20225049890848,0.49392951520567063,12,0.21999740600585938,-1.0125017166137695,-2.5787510871887207,-0.2525014877319336,-0.1750030517578196,0,-0.010697590102317855,2.7436128174029446,33.060001373291016,3.1818602177880875,33.125,-1.302318979436168,33.130001068115234,-0.010697590102317855
6802,2006-12-12,33.025001525878906,33.360000610351555,32.90999984741211,33.28499984741211,2329600.0,-0.004821450679248329,1.1951264898259608,-4.333206179668129,61.7958089374055,68.22465895485044,0.4426470566761864,-0.09933720761239329,-1.8125783752550504,-0.18774991516707473,32.29094704830159,0.450000762939446,0.7804195732013639,0.014501190185548296,-0.9122928358100779,0.9412952161811745,-0.44889582281226836,0.47789820318336496,0.8446721032714919,22.72765554790465,-36.46110506453843,0.46339701299781316,12,0.42499732971191406,-0.7250022888183523,-2.4162511825561523,-0.21750164031982422,0.1999969482421804,1,-0.0089326864500342,-1.142849357868236,33.185001373291016,2.7436128174029446,33.060001373291016,3.1818602177880875,33.125,-0.0089326864500342
6803,2006-12-13,33.139999389648445,33.255001068115234,33.06999969482422,33.11999893188477,1228400.0,0.0034821456004907603,-2.0833836665921264,-0.07692533415496575,59.514906518443865,65.56371896955214,0.2925738303115395,-0.1810898474245377,-1.8739899505723798,-0.3292132094977447,31.609123151903418,0.22999954223632812,0.755388776262393,0.10249900817871804,-0.8052080183601404,1.0102060347175765,-0.3513545050907112,0.5563525214481473,0.668493730200197,56.862686433200984,-4.230723956978302,0.45385351326942763,12,0.3099994659423757,-0.6724996566772461,-2.5312490463256907,-0.3324995040893626,0.4700012207031108,2,-0.006487632967641099,1.1951264898259608,33.025001525878906,-1.142849357868236,33.185001373291016,2.7436128174029446,33.060001373291016,-0.006487632967641099
6804,2006-12-14,33.439998626708984,33.544998168945305,33.174999237060554,33.209999084472656,1242400.0,0.009052481671265378,-1.4666658189540294,11.49971390425329,62.778725091572575,63.45505154198935,-0.03808077954990807,-0.44980752399513335,-2.114361339740867,-0.6557189770890446,30.871953383110316,0.4049987792968608,0.7508824257773625,0.36799831390381144,-0.5461271734469761,1.282123801254599,-0.08906442977158235,0.8250610575792052,0.3109848143960008,84.89214556232608,24.887930339128005,0.4570627436753923,12,0.010000228881835938,-0.8174991607666016,-2.7887487411499023,-0.6324987411499023,0.21500015258789062,3,-0.017493992478977205,-2.0833836665921264,33.139999389648445,1.1951264898259608,33.025001525878906,-1.142849357868236,33.185001373291016,-0.017493992478977205
6805,2006-12-15,33.650001525878906,33.779998779296875,33.34999847412109,33.779998779296875,3935000.0,0.006279991261787687,5.6155290803452,-0.5652065745608943,67.77406869491823,62.10073846694742,-0.2684781780328791,-0.6224141397157794,-2.259777195570436,-0.8925536899337061,29.89215912506801,0.43000030517578836,0.6538429938709669,0.5340011596679659,-0.4033390950551521,1.471341414391084,0.06533103230641046,1.0026712870295214,-0.8000030517578196,85.05776861859557,23.75112254958924,0.4686701273615578,12,-0.20000267028808594,-0.9225015640258718,-2.82125186920166,-0.9550008773803711,0.04999923706053977,4,-0.020653778998782957,-1.4666658189540294,33.439998626708984,-2.0833836665921264,33.139999389648445,1.1951264898259608,33.025001525878906,-0.020653778998782957
6806,2006-12-18,33.384998321533196,33.775001525878906,33.334999084472656,33.674999237060554,1554600.0,-0.007875280604130341,-1.2564263077585196,2.2308234051295184,61.22446046439766,60.48240291331405,-0.08709927527727501,-0.31363463174718476,-1.9216185384378122,-0.6467750616573227,29.49371164279544,0.44000244140625,0.5296033142218874,0.23099803924559836,-0.6838825391277439,1.1458786176189406,-0.22644224994107276,0.6884383284322695,-0.5163998413085906,54.597592791527916,-7.361367490666581,0.4574402891866699,12,-0.06999969482421164,-0.6274986267089773,-2.55624866485595,-0.8349981307983327,0.18000030517578836,0,-0.011532075509642081,5.6155290803452,33.650001525878906,-1.4666658189540294,33.439998626708984,-2.0833836665921264,33.139999389648445,-0.011532075509642081
6807,2006-12-19,33.709999084472656,33.799999237060554,33.25,33.35499954223633,1405600.0,0.00973493423031968,1.0560725006595226,-1.2241324879639504,52.862544571422745,60.07747862298236,-0.480676861552233,-0.5772658607918544,-2.166083522279628,-0.994654749891211,29.053273167438533,0.549999237060554,0.42470327045911205,0.498248863220212,-0.4031434319712375,1.3996411584116615,0.047552715624490816,0.9489450108159332,-0.823172598266602,87.67120424319931,28.681194708542407,0.45069614759572363,12,-0.38500022888183594,-0.8599996566772461,-2.8512487411499023,-1.3824987411499023,0.125,1,-0.020765374724139085,-1.2564263077585196,33.384998321533196,5.6155290803452,33.650001525878906,-1.4666658189540294,33.439998626708984,-0.020765374724139085
6808,2006-12-20,33.525001525878906,33.794998168945305,33.485000610351555,33.71500015258789,1483400.0,-0.005487913486149076,-1.2962743186537171,-0.5352080893177593,48.45736962204808,59.22717062871595,-0.2612269004589578,-0.31633929399553296,-1.9021677213987687,-0.8209107273458187,29.14949246719435,0.30999755859375,0.3058929977825855,0.25475120544433594,-0.5602493116319138,1.0697517225205857,-0.1527490530937854,0.6622514639824573,-0.6016481296386686,56.000366210936356,0.9382154833646155,0.4075002585381248,12,-0.20000267028808594,-0.3925018310546875,-2.4162511825561523,-1.1975011825561523,-0.010002136230461645,2,-0.00894863648331945,1.0560725006595226,33.709999084472656,-1.2564263077585196,33.384998321533196,5.6155290803452,33.650001525878906,-0.00894863648331945
6809,2006-12-21,33.325000762939446,33.5,33.150001525878906,33.47499847412109,1419600.0,-0.005965719726666485,2.499971389879398,0.7894673439476378,45.33111403275846,57.852945824466886,-0.033383126759829906,-0.06493023392413022,-1.6257187148124075,-0.6492482472904513,28.83407007788985,0.375,0.20118397678820799,0.02000045776366477,-0.737279999292042,0.7772809148193716,-0.3586397707641851,0.3986406862915146,-0.3665815330663946,26.923054350822884,-23.292787214379327,0.3786402285278524,12,0.029998779296882105,-0.16750144958494673,-2.028750419616692,-1.0150003433227468,0.2799987792968821,3,0.008552133259935424,-1.2962743186537171,33.525001525878906,1.0560725006595226,33.709999084472656,-1.2564263077585196,33.384998321533196,0.008552133259935424
6810,2006-12-22,33.209999084472656,33.44499969482422,33.084999084472656,33.375,600000.0,-0.0034509130032693847,1.3606573779923457,1.1000228885328451,38.392842545817345,55.347982275420506,0.11748847373908688,0.0955300243536712,-1.4395093741200355,-0.564499266643665,28.254525649807626,0.3600006103515625,0.19442522484704483,-0.12075119018554403,-0.8237767267842102,0.5822743464131221,-0.4722639584848807,0.2307615781137926,-0.2179166543121056,17.48251375158039,-26.330503176019967,0.3515127682993332,12,0.14500045776367188,-0.05249977111815696,-1.7874979972839355,-1.1274995803833008,0.8549995422363281,4,0.013399569620351937,2.499971389879398,33.325000762939446,-1.2962743186537171,33.525001525878906,1.0560725006595226,33.709999084472656,0.013399569620351937
6811,2006-12-26,33.43000030517578,33.514999389648445,33.174999237060554,33.30500030517578,927800.0,0.006624547629270783,1.3051000879324395,-0.7575715540759236,43.38358673024073,53.30217980795774,-0.0716384448344698,-0.06063518018989811,-1.59443331381474,-0.8002089681142479,27.725894668748168,0.3400001525878906,0.19592288177653927,0.056750106811520595,-0.5515721367327515,0.6650723503557927,-0.2474110149606119,0.3609112285836531,-0.40560120273922706,48.251908682035236,8.954083845085364,0.304161121772135,12,0.0049991607666015625,-0.27250099182128196,-1.780001163482659,-1.5075006484985352,1.0250015258789134,1,0.008076591543490386,1.3606573779923457,33.209999084472656,2.499971389879398,33.325000762939446,-1.2962743186537171,33.525001525878906,0.008076591543490386
6812,2006-12-27,33.439998626708984,33.68000030517578,33.330001831054695,33.55500030517578,1123200.0,0.0002990823045745383,-1.0895726340002967,-0.920013427734375,56.739068418992474,52.993753352463145,-0.01852706082360811,-0.010529062241332099,-1.539669515909008,-0.8034235762016735,26.917046554023738,0.34999847412108664,0.19947048064549477,0.02824840545654439,-0.4822750972784462,0.538771908191535,-0.22701334591094735,0.28351015682403613,-0.3845755188874733,50.0000000000005,5.560076295499684,0.2552617513674938,12,0.0025005340576171875,-0.2824993133544851,-1.6924991607665945,-1.5174989700317383,1.3400001525878906,2,0.0037380384310232717,1.3051000879324395,33.43000030517578,1.3606573779923457,33.209999084472656,2.499971389879398,33.325000762939446,0.0037380384310232717
6813,2006-12-28,33.314998626708984,33.61999893188477,33.189998626708984,33.47499847412109,742000.0,-0.0037380384310231607,-1.0975632449129944,1.391282714697918,53.92558824317569,52.01007148041904,0.14964375746814795,0.10031819484221671,-1.3495410421516567,-0.6883448635799141,25.1554525109711,0.43000030517578836,0.1798524417893077,-0.08450145721435831,-0.5917943389196552,0.42279142449093854,-0.33814789806700674,0.16914498363829011,-0.22979247371791445,38.65530594450428,-8.56217762244615,0.2536464408526483,12,0.1275005340576172,-0.15749931335448508,-1.3962492942810059,-1.3924989700317383,1.5300025939941406,3,0.015608599105472631,-1.0895726340002967,33.439998626708984,1.3051000879324395,33.43000030517578,1.3606573779923457,33.209999084472656,0.015608599105472631
6814,2006-12-29,33.189998626708984,33.330001831054695,33.029998779296875,33.264999389648445,1205200.0,-0.003752063789664528,1.9267784373196037,0.46875521541145687,52.62090881962965,50.32638704983142,0.26312199137679215,0.20262821975313727,-1.1630684622697984,-0.5760097835210587,23.021745308879748,0.3000030517578196,0.16767364596240952,-0.18850135803222656,-0.6938733685504417,0.31687065248598856,-0.4411873632913341,0.064184647226881,0.6100006103515696,24.615303355751962,-25.272258356006034,0.25268600525910606,12,0.22500038146972656,0.02000045776367898,-1.2074990272521902,-1.4174985885620117,2.0250015258789062,4,0.009792129448234599,-1.0975632449129944,33.314998626708984,-1.0895726340002967,33.439998626708984,1.3051000879324395,33.43000030517578,0.009792129448234599
6815,2007-01-03,33.334999084472656,33.775001525878906,33.200000762939446,33.22499847412109,1448400.0,0.00436879975183202,-6.187687759286084,-1.4666598850515808,52.99994964607291,49.41255251446201,0.07681760620229028,0.03874312258087542,-1.2404201863251814,-0.7329605674063373,21.386839612879516,0.5850028991699219,0.16181469448660835,-0.03025093078613139,-0.5249541680428251,0.46445230647056235,-0.2776025494144747,0.21710068784221193,0.449600143432626,40.939487347540684,-11.242777291930814,0.24735161862834634,1,0.07999992370605469,-0.06749916076660156,-1.3374996185302734,-1.7049989700317383,2.2099990844726562,2,0.0080996089749239,1.9267784373196037,33.189998626708984,-1.0975632449129944,33.314998626708984,-1.0895726340002967,33.439998626708984,0.0080996089749239
6816,2007-01-04,33.22999954223633,33.400001525878906,33.040000915527344,33.279998779296875,1581200.0,-0.0031498288621594206,1.4827223340304907,-0.45453599667079875,54.19218245616223,49.56029005721084,0.17602980454314832,0.09921117990053574,-1.0722717572081493,-0.6443955302738118,19.284517048280524,0.3600006103515625,0.1160008936537622,-0.10375041961670206,-0.5429226345704379,0.33542179533703376,-0.3233365270935735,0.1158356878601694,0.5450019836425781,26.845641020389355,-27.861894422670314,0.21958610747686835,1,0.18249893188476562,0.03750038146972656,-1.1862502098083496,-1.7499990463256836,2.520000457763672,3,0.025127869274007786,-6.187687759286084,33.334999084472656,1.9267784373196037,33.189998626708984,-1.0975632449129944,33.314998626708984,0.025127869274007786
6817,2007-01-05,32.47999954223633,33.15999984741211,32.415000915527344,33.06999969482422,1694000.0,-0.02256996720829707,-1.06944893320547,11.800183108262761,39.285736402424966,48.54121969947494,0.8193716330486183,0.783448376919182,-0.26992090956241555,0.08248636659156716,16.82960096942314,0.8149986267089844,0.011045699267626219,-0.7865003585815415,-1.3123088345363243,-0.2606918826267588,-1.0494045965589294,-0.5235961206041537,1.2950019836425781,4.779308642529367,-47.60439247232911,0.26290423797739,1,0.6150016784667969,0.7525005340576172,-0.2950000762939453,-0.9999990463256836,3.529998779296875,4,0.060806721571843525,1.4827223340304907,33.22999954223633,-6.187687759286084,33.334999084472656,1.9267784373196037,33.189998626708984,0.060806721571843525
6818,2007-01-08,32.49499893188477,32.634998321533196,32.15999984741211,32.564998626708984,1450800.0,0.00046180387499505926,3.523814713896696,0.11864351986550375,33.09485269430375,47.1816351063133,0.718454569739329,0.7572622447757382,-0.22841437845651313,0.03567897284847987,16.00988714925775,0.47499847412108664,-0.05834457868469656,-0.7397508621215749,-1.3671388570183183,-0.11236286722483158,-1.053444859569943,-0.4260568646732068,1.2256025695800687,20.74295580860913,-26.391465757800315,0.3136939974483703,1,0.4725017547607351,0.6100006103515554,-0.2974996566772461,-1.1549997329711914,4.275001525878899,0,0.0703185081557276,-1.06944893320547,32.47999954223633,1.4827223340304907,33.22999954223633,-6.187687759286084,33.334999084472656,0.0703185081557276
6819,2007-01-09,33.185001373291016,33.34999847412109,32.435001373291016,32.52000045776367,4517000.0,0.021234111835258362,-1.191612225318636,-9.500054495913771,42.90077260597565,47.68251622410867,0.0072692218516792195,0.07587561867303805,-0.8635277163179254,-0.690186140132603,15.503472622992454,0.914997100830071,-0.10563509235385737,-0.05274848937987997,-0.6784984708138708,0.5730014920541109,-0.36562348009687184,0.2601265013371119,0.4419640289306628,63.46752078003982,20.257282966298675,0.3128749907169937,1,-0.2175006866455078,-0.0800018310546875,-0.73500204086303,-1.5950021743774343,3.3649978637695312,1,0.05002259390437036,3.523814713896696,32.49499893188477,-1.06944893320547,32.47999954223633,1.4827223340304907,33.22999954223633,0.05002259390437036
6820,2007-01-10,33.0,33.24499893188477,32.915000915527344,33.060001373291016,1834000.0,-0.005574849047314312,-1.8695536795316823,-0.09022750478987644,43.97499376157405,47.74822811647904,0.1780761952700587,0.2699940968204402,-0.6178852817876077,-0.5364996165310174,15.087242585082933,0.329998016357429,-0.13342239732070738,-0.23474979400634766,-0.8646495186894683,0.39514993067677295,-0.5496996563479044,0.0802000683352091,0.5389474689331024,67.7418560938168,24.89916383180467,0.3149498623415595,1,-0.03249931335449219,0.10499954223632812,-0.49500036239624023,-1.3550004959106445,3.845001220703132,2,0.06712121674508764,-1.191612225318636,33.185001373291016,3.523814713896696,32.49499893188477,-1.06944893320547,32.47999954223633,0.06712121674508764
6821,2007-01-11,32.830001831054695,33.21500015258789,32.735000610351555,33.075000762939446,1335200.0,-0.005151459665009295,-1.206887479939978,4.083222073876042,35.52636532240466,45.39126110574706,0.28386565937900343,0.4342997196732412,-0.37958929099646355,-0.40311453005386966,14.419369543142663,0.47999954223633523,-0.1415322208689389,-0.3869979858398338,-1.0422953750401902,0.2682994033605226,-0.714646680440012,-0.0593492912396556,0.6262087805871488,56.30275267590196,18.340301754775368,0.3276486946001785,1,0.1374988555908132,0.2749977111816335,-0.295001506805427,-1.1550016403198313,4.3999977111816335,3,0.08269863498217767,-1.8695536795316823,33.0,-1.191612225318636,33.185001373291016,3.523814713896696,32.49499893188477,0.08269863498217767
6822,2007-01-12,32.72999954223633,32.915000915527344,32.540000915527344,32.834999084472656,2301800.0,-0.0030460640646011727,1.830154457383869,0.4285714285714534,36.54821548673766,43.46044191058728,0.3045946014195593,0.5386867733605385,-0.2118490597491558,-0.35289339440622314,14.124271938401309,0.375,-0.12164767056700043,-0.47225017547607706,-1.1583028494761223,0.21380249852396815,-0.8152765124760961,-0.129223838476058,0.6484384235517311,47.899189295755065,11.713683294800674,0.34302633700002233,1,0.2375011444091797,0.375,-0.09999990463256836,-0.9600000381469727,4.575000762939453,4,0.09227010388028023,-1.206887479939978,32.830001831054695,-1.8695536795316823,33.0,-1.191612225318636,33.185001373291016,0.09227010388028023
6823,2007-01-16,32.924999237060554,33.09999847412109,32.630001068115234,32.65999984741211,1349400.0,0.005957827606217547,-1.8923188882106703,-2.5238147138965252,43.22032364100029,42.41593244629513,0.05415017914565112,0.34441212500454554,-0.3378660962084794,-0.5985626154075234,13.74725258891073,0.46999740600585227,-0.13119110354806196,-0.26650047302245383,-0.9633136341215547,0.430312688076647,-0.6149070535720043,0.0819061075270966,0.38033244162495095,53.551848779085745,15.525718382275194,0.3484065805495499,1,0.04250144958495383,0.055000305175774145,-0.2337498664856028,-1.119999885559082,4.545001983642578,1,0.09369777239053523,1.830154457383869,32.72999954223633,-1.206887479939978,32.830001831054695,-1.8695536795316823,33.0,0.09369777239053523
6824,2007-01-17,32.85499954223633,33.049999237060554,32.689998626708984,32.799999237060554,1271400.0,-0.00212603481993201,-1.6181717297822684,0.20754879944719512,43.88985842955426,41.403700088904166,0.08005116803059309,0.38824347051416197,-0.20359415910463952,-0.5855827316102236,12.816312875929652,0.3600006103515696,-0.1911228705838539,-0.3072502136230497,-1.0092361509524679,0.39473572370636845,-0.6582431822877552,0.04374275504165581,0.38161222657276994,44.680781988084675,3.888472154431561,0.35099296866470764,1,-0.07499885559082031,0.125,-0.13499975204467773,-1.0500001907348562,4.720001220703125,2,0.11915997473974893,-1.8923188882106703,32.924999237060554,1.830154457383869,32.72999954223633,-1.206887479939978,32.830001831054695,0.11915997473974893
6825,2007-01-18,32.955001831054695,33.080001831054695,32.860000610351555,32.97999954223633,1294400.0,0.00304374646816874,-1.0465215308457945,-0.4545013177971275,41.47221096001509,39.99036992266559,-0.0888676966990829,0.24612271740924996,-0.23667579186612642,-0.7379717116600446,11.461301563086332,0.22500228881836648,-0.23674450102630118,-0.1724979400634723,-0.8408224596255707,0.4958265794986261,-0.506660199844525,0.16166431971758044,0.21701322247058386,61.48168660672509,20.73933035385464,0.3341622597810504,1,-0.20000267028809304,0.02499771118163352,-0.23500204086304421,-1.1500024795532227,5.394996643066399,3,0.10908806573386842,-1.6181717297822684,32.85499954223633,-1.8923188882106703,32.924999237060554,1.830154457383869,32.72999954223633,0.10908806573386842
6826,2007-01-19,33.0,33.064998626708984,32.84999847412109,33.064998626708984,1576000.0,0.0013654427687788129,5.6155290803453095,2.60018312223483,42.19861561832517,40.31402316887673,-0.18989141044374946,0.1800329464753858,-0.2117223408209412,-0.8388201916421139,10.066894260878575,0.21500015258789773,-0.27177026698524287,-0.10824985504150675,-0.7674620490025177,0.5509623389195042,-0.4378559520220122,0.22135624193899872,0.11129414115848846,82.14305177111821,40.81313113691242,0.32960609698050725,1,-0.24500083923339844,-0.020000457763671875,-0.27500009536743164,-1.195000648498528,4.0449981689453125,4,0.1165151885061555,-1.0465215308457945,32.955001831054695,-1.6181717297822684,32.85499954223633,-1.8923188882106703,32.924999237060554,0.1165151885061555
6827,2007-01-22,33.009998321533196,33.154998779296875,32.86999893188477,32.93000030517578,1555600.0,0.00030297944039991975,-1.8499876022813118,-1.2307647162391067,44.362290227048256,41.565960672515004,-0.13052979421148336,0.1211129679475178,-0.15746415466886532,-0.900866550384336,8.91035186659938,0.28499984741210227,-0.3225199354160537,-0.06325149536133523,-0.6592406474133838,0.5327376566907134,-0.3612460713873631,0.23474308066469263,-0.8499984741210866,72.38074477747367,29.44380153914601,0.2979945760260256,1,-0.11749839782714133,-0.029998779296867895,-0.22124910354613547,-1.204998970031724,4.440002441406257,0,0.12784009195027202,5.6155290803453095,33.0,-1.0465215308457945,32.955001831054695,-1.6181717297822684,32.85499954223633,0.12784009195027202
6828,2007-01-23,33.22499847412109,33.365001678466804,32.900001525878906,33.009998321533196,1516800.0,0.006513182778553617,-1.1379624838860634,2.6875685470413906,50.62611489395955,42.424332037846554,-0.25824726202758796,-0.12386570784968853,-0.3155067096656481,-1.1648776828622047,7.851274452719864,0.46500015258789773,-0.367764529716446,0.16674880981444318,-0.3955140124772498,0.7290116321061362,-0.11438260133139977,0.4478802209602861,-1.0450986480712814,79.2588783145312,32.5996853677801,0.2811314111458455,1,-0.27249717712401633,-0.24499893188475852,-0.34999942779540305,-1.4199991226196147,4.2450027465820455,1,0.12279915781584161,-1.8499876022813118,33.009998321533196,5.6155290803453095,33.0,-1.0465215308457945,32.955001831054695,0.12279915781584161
6829,2007-01-24,33.610000610351555,33.615001678466804,33.11999893188477,33.174999237060554,1244000.0,0.01158772472270675,1.2247138999613536,2.0232607654228327,54.530497430895494,43.59716577888227,-0.644387606171783,-0.5127084420973276,-0.6503147545697345,-1.5949940612131073,7.848997996569396,0.49500274658203125,-0.2919942142088914,0.5375009536743107,-0.06615008677393064,1.141151994122552,0.23567543345019004,0.8393264738984314,-1.3826967102050673,99.34626834412728,49.8170095855162,0.3018255202241193,1,-0.5324993133544851,-0.6300010681152273,-0.6512513160705495,-1.8050012588500834,3.3250007629394602,2,0.11484678786833258,-1.1379624838860634,33.22499847412109,-1.8499876022813118,33.009998321533196,5.6155290803453095,33.0,0.11484678786833258
6830,2007-01-25,33.654998779296875,33.875,33.46500015258789,33.610000610351555,2379600.0,0.0013388327321677274,-1.4477669726024278,0.1034437399700284,57.14283882499718,45.99899616805922,-0.655652134141917,-0.5509041348488068,-0.6390477668274741,-1.666780928736408,8.184772092790787,0.4099998474121094,-0.1903286667637687,0.5602491378784151,-0.09531364121039587,1.2158119169672261,0.23246774833400963,0.8880305274228206,-1.3444330124511694,78.53649822477294,25.05818409751552,0.32778138954440394,1,-0.4474983215332031,-0.6374988555908203,-0.6187496185302734,-1.849999427795403,2.9449996948242188,3,0.11647606970213276,1.2247138999613536,33.610000610351555,-1.1379624838860634,33.22499847412109,-1.8499876022813118,33.009998321533196,0.11647606970213276
6831,2007-01-26,33.700000762939446,33.84999847412109,33.59000015258789,33.794998168945305,3228000.0,0.0013371560028181406,1.536593535421133,-2.111139369277388,76.87222300644608,50.47944144802682,-0.6305787207677511,-0.6056955468297716,-0.634322243980499,-1.750078196437805,8.382086504490905,0.259998321533196,-0.16366232817338755,0.5917510986328054,-0.10283898078088782,1.2863411780464986,0.24445605892596234,0.9390461383396485,-1.2642802574413992,82.58715909737823,22.000759176588772,0.3472950397068458,1,-0.44750022888182883,-0.6825008392333913,-0.6112513542175222,-1.895001411437974,3.270000457763686,4,0.1379821248044404,-1.4477669726024278,33.654998779296875,1.2247138999613536,33.610000610351555,-1.1379624838860634,33.22499847412109,0.1379821248044404
6832,2007-01-29,33.564998626708984,33.685001373291016,33.43000030517578,33.630001068115234,1531200.0,-0.004005998017036383,1.9142471008806348,0.6842549090471027,72.38486511333919,53.71994605606448,-0.4075323103201782,-0.485753396660229,-0.46706096069712544,-1.6436076984971777,8.07092723152216,0.27000045776366477,-0.129044294256353,0.45049896240234233,-0.25875476520528196,1.1597526900099666,0.09587209859853374,0.8051258262061509,-1.0141357616507847,68.20493759536758,2.472090240035172,0.3546268638038105,1,-0.2824993133544922,-0.5474987030029297,-0.5287494659423828,-1.7599992752075124,3.104999542236328,0,0.1036794185794232,1.536593535421133,33.700000762939446,-1.4477669726024278,33.654998779296875,1.2247138999613536,33.610000610351555,0.1036794185794232
6833,2007-01-30,33.834999084472656,33.865001678466804,33.505001068115234,33.564998626708984,2580000.0,0.008044107517073407,1.1817845542081817,-4.153697183098592,66.49736166916784,56.23189086046598,-0.5977323880377128,-0.7534279115822926,-0.7124441760015543,-1.9448512010682322,8.262306554187926,0.3600006103515696,-0.039456081602281756,0.6944993972778306,-0.08075520875429731,1.4697540033099585,0.3068720942617702,1.082126700293891,-1.1782052486191148,94.70187298844472,27.49763351594798,0.3876273030160638,1,-0.4724998474121094,-0.8174991607666016,-0.747499942779541,-2.0299997329711843,2.9750022888183594,1,0.10684207998473894,1.9142471008806348,33.564998626708984,1.536593535421133,33.700000762939446,-1.4477669726024278,33.654998779296875,0.10684207998473894
6834,2007-01-31,33.514999389648445,33.825000762939446,33.455001831054695,33.735000610351555,1646200.0,-0.00945765342050986,-1.1764877479580005,-0.8148179544779706,62.23274509164341,58.53861687509134,-0.1947458253904557,-0.42987128893878435,-0.37587384627417464,-1.649330894015396,8.849536297077071,0.37999725341796164,0.05207753076810917,0.35824966430664773,-0.43479406610713767,1.1512933947204331,-0.03827220090024497,0.7547715295135404,-0.760749060663187,19.100930958219916,-46.051014783964774,0.3965218652068925,1,-0.15250015258789773,-0.4974994659423899,-0.2862501144409251,-1.7100000381469727,3.9850006103515554,2,0.1180069193817812,1.1817845542081817,33.834999084472656,1.9142471008806348,33.564998626708984,1.536593535421133,33.700000762939446,0.1180069193817812
6835,2007-02-01,33.60499954223633,33.654998779296875,33.240001678466804,33.5,1683000.0,0.0026853693637745035,3.048791380561534,-0.4772679983354449,69.13569548811972,61.53162574951297,-0.2043355848853281,-0.5255518614418193,-0.44856067690668056,-1.7643339527115884,8.287870601180504,0.414997100830071,0.11331515394682867,0.4347497940063505,-0.3799664632347799,1.249466051247481,0.027391665385785302,0.8421079226269157,-0.7610892395698912,58.39965820312386,-7.546481166714216,0.4073581286205634,2,-0.2325000762939453,-0.5874996185302734,-0.34875011444091797,-1.8000001907348562,4.619998931884766,3,0.09909245280213108,-1.1764877479580005,33.514999389648445,1.1817845542081817,33.834999084472656,1.9142471008806348,33.564998626708984,0.09909245280213108
6836,2007-02-02,34.064998626708984,34.150001525878906,33.65999984741211,33.674999237060554,2364000.0,0.013688412163032737,-1.3333514986376023,3.7142960944595145,77.98737712207357,65.26774651562688,-0.5558289351791501,-0.9694939232110613,-0.8808697333625588,-2.2415659252944096,8.45826443150563,0.5450019836425781,0.1950361092261943,0.8529989242553739,-0.05486341149636331,1.7608612600071112,0.39906775637950176,1.3069300921312461,-1.1386011482558658,90.65902050295317,21.50350054297344,0.45393116787586896,2,-0.5399971008300781,-0.9099979400634766,-0.8087491989135742,-2.1724987030029297,3.9550018310546875,4,0.0744165551037046,3.048791380561534,33.60499954223633,-1.1764877479580005,33.514999389648445,1.1817845542081817,33.834999084472656,0.0744165551037046
6837,2007-02-05,34.455001831054695,34.55500030517578,33.950000762939446,34.09000015258789,2166400.0,0.011448795539945378,1.1415965053237351,0.9359032043507532,79.65114817700764,68.49275021374335,-0.8038344505191972,-1.2690112941270328,-1.2358234853504158,-2.64351567790024,9.308781196675106,0.6049995422363352,0.2951175794377221,1.1442520141601662,0.14644231251405415,2.1420617158062782,0.6453471633371137,1.6431568649832187,-1.4062439478589965,92.39554535723349,20.387778424684797,0.4989048508230544,2,-0.6175022125244212,-1.0975017547607493,-1.158752441406257,-2.5250024795532227,4.049999237060533,0,0.0729937383831929,-1.3333514986376023,34.064998626708984,3.048791380561534,33.60499954223633,-1.1764877479580005,33.514999389648445,0.0729937383831929
6838,2007-02-06,34.779998779296875,34.790000915527344,34.34999847412109,34.5,2425400.0,0.009432504164003763,1.9333197701032974,0.7671164156642096,83.95056910919207,71.7616470668874,-0.9890692099827234,-1.4904612442542415,-1.514824235705042,-2.971425595725087,9.83641956413292,0.4400024414062571,0.40801188422918244,1.3549989700317369,0.23471735644069014,2.4752805836227836,0.7948581632362135,1.9151397768272602,-1.5504918054635652,99.35470057072821,22.903372085300205,0.5601408067955237,2,-0.7649974822998047,-1.3049983978271484,-1.4799995422363281,-2.822499275207516,4.345001220703125,1,0.05434155997651957,1.1415965053237351,34.455001831054695,-1.3333514986376023,34.064998626708984,3.048791380561534,33.60499954223633,0.05434155997651957
6839,2007-02-07,34.845001220703125,34.955001831054695,34.650001525878906,34.775001525878906,1727800.0,0.00186896042805329,1.1034437399699546,0.25,83.74995231633645,74.71799301036954,-0.9615846984779353,-1.5017180454440364,-1.5409922807085366,-3.0389127409324814,10.982414450518167,0.30500030517578836,0.5251065743030594,1.3370014190673842,0.056999648521014024,2.6170031896137544,0.6970005337941956,1.977002304340573,-1.397025095032653,93.58597081256339,14.611489876429673,0.6400008852731863,2,-0.7474994659423757,-1.2875003814697266,-1.5450019836425781,-2.7000017166137695,3.934997558593757,2,0.05639259818479747,1.9333197701032974,34.779998779296875,1.1415965053237351,34.455001831054695,-1.3333514986376023,34.064998626708984,0.05639259818479747
6840,2007-02-08,35.21500015258789,35.21500015258789,34.755001068115234,34.875,2389200.0,0.010618422124345717,1.7058757531218796,4.85716621253406,85.43995917973766,75.66996369629084,-1.2147725550093469,-1.788988726602966,-1.8691521357469156,-3.4093499288816638,12.306204009490115,0.45999908447265625,0.625853124041555,1.596250343322751,0.1313704922590162,3.061130194386486,0.8638104177908801,2.328690268854622,-1.525899914055941,100.0,20.541222705938452,0.7324399255318691,2,-0.9874992370605469,-1.5275001525878906,-1.902501106262207,-3.0475006103515625,3.7449989318847656,3,0.06488711735087671,1.1034437399699546,34.845001220703125,1.9333197701032974,34.779998779296875,1.1415965053237351,34.455001831054695,0.06488711735087671
6841,2007-02-09,35.54499816894531,35.709999084472656,35.189998626708984,35.275001525878906,4286800.0,0.009370950303209558,-1.3636253294492995,0.7941074173389132,86.79241313406162,77.27080236526,-1.403084406855669,-2.0081140913910716,-2.148906546287634,-3.704739882418238,14.257466034095406,0.5200004577636719,0.7012877073629227,1.7904985427856417,0.1417257449271503,3.439271340644133,0.9661121438563924,2.614884941714891,-1.581235945883293,90.62493904064611,9.846560502903543,0.8243863989292471,2,-1.069997787475586,-1.6099987030029297,-2.2037487030029297,-3.3774986267089844,3.6050033569335938,4,0.07539739606787266,1.7058757531218796,35.21500015258789,1.1034437399699546,34.845001220703125,1.9333197701032974,34.779998779296875,0.07539739606787266
6842,2007-02-12,35.75,35.849998474121094,35.47999954223633,35.4900016784668,3062800.0,0.00576738898903062,-1.6428250296317488,0.9629687190935037,86.75396961129049,79.52153658105141,-1.41427537973874,-2.0820102221134107,-2.3031480128673394,-3.8689597393683925,16.18347614707407,0.3699989318847656,0.7787267319999884,1.8445003509521456,0.044556086210093326,3.644444615694198,0.9445282185811195,2.7444724833231717,-1.4369904046558517,93.33343505859378,11.852153382481873,0.899972132371026,2,-1.2049999237060547,-1.7450008392333984,-2.410000801086426,-3.582500457763672,4.115001678466797,0,0.06349651630108166,-1.3636253294492995,35.54499816894531,1.7058757531218796,35.21500015258789,1.1034437399699546,34.845001220703125,0.06349651630108166
6843,2007-02-13,36.0099983215332,36.03499984741211,35.689998626708984,35.79999923706055,2666000.0,0.0072726803226070835,1.6538337392529123,0.8076940006162243,86.25372681938545,82.1905345508005,-1.489993412192618,-2.2124725019502165,-2.537010051038287,-4.086888883152582,18.466002736400235,0.345001220703125,0.8197828986859648,1.9502487182617188,-0.016887569466966568,3.917385005990404,0.9666805743973796,2.933816862126058,-1.3895909504336643,98.19483348895113,18.18958285774923,0.9835681438643419,2,-1.37249755859375,-1.9124984741210938,-2.846247673034668,-3.842498779296875,4.010002136230469,1,0.06928638886078664,-1.6428250296317488,35.75,-1.3636253294492995,35.54499816894531,1.7058757531218796,35.21500015258789,0.06928638886078664
6844,2007-02-14,36.77000045776367,36.98500061035156,36.09000015258789,36.09500122070313,5581200.0,0.02110530884907047,-1.6131347838435364,3.2142960944595482,88.6956216810996,84.36385968335384,-1.9441674087671146,-2.8081071940084357,-3.263117610597469,-4.799177026432307,21.137493819481143,0.9750022888183594,0.9110160336310571,2.514500808715823,0.2898354900595166,4.73916612737213,1.4021681493876699,3.6268334680439764,-1.866674591401619,90.35873557300015,9.747680539008229,1.1123326593281544,2,-1.447500228881836,-2.059999465942383,-3.733750343322754,-4.602500915527344,3.8999977111816406,2,0.06404676401735232,1.6538337392529123,36.0099983215332,-1.6428250296317488,35.75,-1.3636253294492995,35.54499816894531,0.06404676401735232
6845,2007-02-15,36.54999923706055,36.810001373291016,36.47999954223633,36.7400016784668,1451200.0,-0.005983171551924071,1.0,-0.28148541653715814,83.92851628419854,85.02398625692327,-1.4108523916830649,-2.4295318492754134,-3.0107569658041626,-4.527227046889067,23.8902334963549,0.3300018310546875,1.017585719124881,2.1147497177123995,-0.24435932117579995,4.473858756600599,0.9351951982682962,3.294304237156503,-1.2303384219005906,75.76596698749758,-4.405304332966594,1.179554519444101,2,-1.082498550415039,-1.7874984741210938,-3.513749122619629,-4.377499580383301,4.729999542236335,3,0.061012300650753026,-1.6131347838435364,36.77000045776367,1.6538337392529123,36.0099983215332,-1.6428250296317488,35.75,0.061012300650753026
6846,2007-02-16,36.84500122070313,36.8849983215332,36.34500122070313,36.40999984741211,2170200.0,0.008071189871420303,1.0970941386487432,-2.2894514937359833,87.61467047086104,85.90882206735142,-1.419294529362638,-2.5525783818134684,-3.277686323660454,-4.769474501309524,26.679174667006265,0.539997100830071,1.1812444563820605,2.2175016403198313,-0.2721987763447089,4.7072020569843716,0.9726514319875577,3.462351848652105,-1.1922724465048518,90.69772157545664,8.640480479080978,1.2448502083322708,2,-1.177501678466804,-2.082500457763679,-3.808751106262214,-4.672501564025886,4.555000305175774,4,0.05740257276965721,1.0,36.54999923706055,-1.6131347838435364,36.77000045776367,1.6538337392529123,36.0099983215332,0.05740257276965721
6847,2007-02-20,37.22999954223633,37.35499954223633,36.80500030517578,36.88999938964844,4357600.0,0.01044913309208595,-1.1568668516676266,0.781607078652658,87.9329466070524,86.35130845600257,-1.530178211227046,-2.7460037415024914,-3.628431186224006,-5.102297059375985,29.537776842977586,0.5499992370605469,1.35314306191502,2.3914999008178697,-0.23266569073349075,5.01566549236923,1.0794171050421895,3.70358269659355,-1.31081640080739,92.4924966206154,11.537574697203297,1.312082795775679,2,-1.227499008178711,-2.282499313354492,-4.19374942779541,-5.057499885559082,4.189998626708984,1,0.05157136737174528,1.0970941386487432,36.84500122070313,1.0,36.54999923706055,-1.6131347838435364,36.77000045776367,0.05157136737174528
6848,2007-02-21,37.30500030517578,37.375,36.97000122070313,37.17499923706055,1804200.0,0.002014524949278229,1.9999858715155099,0.3823559110951542,94.79902964278949,87.57898371449735,-1.3514616335366512,-2.6347538806639506,-3.6451953973283935,-5.127030326058119,32.09744744381807,0.4049987792968679,1.47876265369581,2.262500572204587,-0.4658142250674757,4.99081536947665,0.8983431735685556,3.6266579708406184,-1.0986538835853636,94.55255228510784,5.5350184864287115,1.364157398636032,2,-1.239999771118164,-2.302499771118164,-4.268750190734863,-5.132500648498535,4.380001068115234,2,0.06862354516415414,-1.1568668516676266,37.22999954223633,1.0970941386487432,36.84500122070313,1.0,36.54999923706055,0.06862354516415414
6849,2007-02-22,37.47000122070313,37.60499954223633,37.1150016784668,37.290000915527344,1659600.0,0.0044230241034057816,1.1777830524566817,1.3846063558203545,94.88963971747343,88.62894821869021,-1.2348005462117086,-2.630619205592005,-3.748680500384218,-5.243407536631707,34.34688385729358,0.48999786376953125,1.5854219544115864,2.234501457214364,-0.6107461874640876,5.079749101892816,0.8118776348751382,3.65712527955359,-1.0299240834307994,89.28583322484694,-3.455751301465753,1.4226238223392271,2,-1.0725021362304759,-2.322502136230476,-4.496251106262214,-5.297501564025886,4.04999923706054,3,0.06805442097641556,1.9999858715155099,37.30500030517578,-1.1568668516676266,37.22999954223633,1.0970941386487432,36.84500122070313,0.06805442097641556
6850,2007-02-23,37.57500076293945,37.65499877929688,37.25,37.42499923706055,1919200.0,0.002802229485338481,1.612915928332275,0.8333403975755191,94.43035529759433,89.47760845908275,-1.083802274201723,-2.5580361535275955,-3.787580382901808,-5.294767234860046,36.2497782475824,0.4049987792968821,1.6622296587347023,2.143500900268556,-0.7822566910739042,5.069258491611016,0.680622104597326,3.6063796959397862,-0.9019391446743228,93.8932698131663,0.851562048493193,1.462878795671231,2,-1.0075016021728516,-2.3225021362304688,-4.695000648498535,-5.402501106262207,5.290000915527344,4,0.08236852543349737,1.1777830524566817,37.47000122070313,1.9999858715155099,37.30500030517578,-1.1568668516676266,37.22999954223633,0.08236852543349737
6851,2007-02-26,38.349998474121094,39.01499938964844,37.959999084472656,38.07500076293945,3189800.0,0.02062535450288072,-3.178210193151689,1.8332994252581252,94.92499960401057,90.3855006804961,-1.5858348015914174,-3.1271357552966563,-4.4901398015936,-6.00756117365011,38.51552953498458,1.4399986267089844,1.7723452190892104,2.6859987258911104,-0.39530974950601205,5.767307201288233,1.1453444881925492,4.226652963589672,-1.480549423649613,69.90944837038137,-22.255048422222558,1.5406542376985615,2,-0.9974994659423828,-2.417499542236328,-5.482499122619629,-6.177498817443848,4.525001525878906,0,0.0764015755346894,1.612915928332275,37.57500076293945,1.1777830524566817,37.47000122070313,1.9999858715155099,37.30500030517578,0.0764015755346894
6852,2007-02-27,37.04499816894531,38.540000915527344,36.81499862670898,38.209999084472656,3002800.0,-0.034028692492814705,-1.1230797400841248,-4.236402225027397,71.30760441428096,88.72482041326225,-0.08696642611775474,-1.6317138709597216,-3.1212138383639143,-4.643322317030467,40.473374869964466,1.7250022888183665,1.818998687428227,1.206998443603517,-1.7663755113792234,4.1803723985862575,-0.27968853388784964,2.6936854210948837,1.970001220703125,10.454521021575863,-77.46267955650845,1.4866869774913685,2,0.5075016021728516,-1.102499008178711,-4.177498817443848,-4.872498512268066,5.555000305175781,1,0.11755982108765162,-3.178210193151689,38.349998474121094,1.612915928332275,37.57500076293945,1.1777830524566817,37.47000122070313,0.11755982108765162
6853,2007-02-28,37.45000076293945,37.63999938964844,36.70000076293945,37.0,4229600.0,0.01093272004352941,1.265062345171179,-0.3862664457527554,73.03269979931531,86.98449575973066,-0.29750989999437394,-1.8466839127459451,-3.4599738922471275,-4.9845331972718085,42.11146431025822,0.9399986267089844,1.842509023343517,1.431250953674315,-1.468028417150677,4.330530324499307,-0.01838873173818456,2.8808906390868145,1.5649986267089844,32.3974274259594,-52.53886834618023,1.4496396854124975,2,0.22999954223632812,-1.4925003051757812,-4.513751029968262,-5.277501106262207,5.125,2,0.10600793925576024,-1.1230797400841248,37.04499816894531,-3.178210193151689,38.349998474121094,1.612915928332275,37.57500076293945,0.10600793925576024
6854,2007-03-01,37.47000122070313,37.724998474121094,36.4900016784668,37.025001525878906,3538200.0,0.0005340576063077584,1.5863964273445552,0.9888865341414984,71.25352796303957,85.57616372404634,-0.23219034048447895,-1.6392379715911929,-3.4218049768895256,-4.9392594906084994,43.84540782184586,1.2349967956542969,1.8623912443281299,1.2535013198852596,-1.4603195117379357,3.967322151508455,-0.10340909592633807,2.6104117356968572,1.4523982238769477,38.81189824040347,-42.39230144714299,1.356910415811596,3,0.20999908447264914,-1.4025020599365305,-4.503750801086433,-5.170001983642578,5.930000305175774,3,0.11248999240114754,1.265062345171179,37.45000076293945,-1.1230797400841248,37.04499816894531,-3.178210193151689,38.349998474121094,0.11248999240114754
6855,2007-03-02,36.935001373291016,37.52000045776367,36.93000030517578,37.31499862670898,2068000.0,-0.014278084600555463,-2.025646543291991,-0.8539269977883017,62.61344558177529,82.79824984748126,0.40584414528076707,-0.8874725363376825,-2.840423231756361,-4.340795100005991,46.277785831362,0.5900001525878906,1.8664858423540451,0.5520013809204087,-1.8813102584349295,2.985313020275747,-0.6646544387572604,1.7686572005980778,1.8414542053222647,17.623766265355115,-59.811557384569895,1.2166558196776704,3,0.8174991607666016,-0.8075008392333984,-3.9062509536743164,-4.467501640319817,6.739997863769531,4,0.12413696802481322,1.5863964273445552,37.47000122070313,1.265062345171179,37.45000076293945,-1.1230797400841248,37.04499816894531,0.12413696802481322
6856,2007-03-05,36.599998474121094,37.04999923706055,36.560001373291016,36.79999923706055,2195800.0,-0.009070065973035946,-2.5000476845733592,0.5263216013813418,57.535438087675686,79.42074890088385,0.7849885262087213,-0.3718828571650903,-2.4534317511746835,-3.9385218958660175,47.642908300745006,0.48999786376953125,1.7637411203814395,0.09024848937988139,-2.085088052574001,2.2655850313337638,-0.9974197815970598,1.1779167603568226,2.0392698704833947,5.365699345918737,-67.16457080128433,1.0876682709769407,3,1.1525020599365234,-0.47249794006347656,-3.4874982833862305,-3.977499008178711,7.005001068115234,0,0.17117495807480765,-2.025646543291991,36.935001373291016,1.5863964273445552,37.47000122070313,1.265062345171179,37.45000076293945,0.17117495807480765
6857,2007-03-06,36.97000122070313,37.400001525878906,36.435001373291016,37.400001525878906,2726200.0,0.010109365082177746,3.4883696172885506,2.1499933243052154,58.3478346826278,75.37061612753254,0.4182052655481172,-0.5731954352627966,-2.776551909128223,-4.23738197494017,48.562655550497986,0.9650001525878906,1.7023864649231086,0.3345012664794993,-1.6203040523903738,2.2893065853493724,-0.6429013929554372,1.3119039259144358,1.540311123933094,41.472949595612164,-26.662085232227795,0.9774026594349369,3,0.7549991607665945,-0.8425006866455149,-3.835000991821296,-4.242501258850098,6.625,1,0.15972406232948888,-2.5000476845733592,36.599998474121094,-2.025646543291991,36.935001373291016,1.5863964273445552,37.47000122070313,0.15972406232948888
6858,2007-03-07,36.66999816894531,37.0,36.55500030517578,36.65999984741211,1336200.0,-0.008114769863459381,-3.045499471138007,-0.02325189404020549,49.05480099080942,70.27785626901432,0.6913650981207979,-0.13105780464259453,-2.4262217762997125,-3.867817352142268,49.19835734451649,0.44499969482421875,1.5844794441860088,-0.060001754760740766,-1.8090287833358758,1.6890252738143943,-0.9345152690483047,0.8145117595268232,1.6742892979833002,18.2168468055535,-45.16109613803233,0.8745135142875661,3,1.055002212524414,-0.5424976348876953,-3.519998550415039,-3.9124984741210938,6.710002899169915,2,0.16171258798146648,3.4883696172885506,36.97000122070313,-2.5000476845733592,36.599998474121094,-2.025646543291991,36.935001373291016,0.16171258798146648
6859,2007-03-08,36.810001373291016,37.28499984741211,36.709999084472656,36.97000122070313,2257200.0,0.00381792231624023,-2.19440941794793,-16.00267073636088,52.49521516737028,65.61839625454498,0.5005316747826285,-0.12258506222664067,-2.506785805903249,-3.937616868889002,49.7468755940519,0.6150016784667969,1.4290887382139914,-0.018248558044433594,-1.5254818329306232,1.488984716841756,-0.7718651954875284,0.7353680793986612,1.3815432061465884,34.562241145324265,-26.123084378803675,0.7536166374430965,3,0.9149990081787109,-0.6825008392333984,-3.620001792907715,-3.9600019454956055,6.509998321533203,3,0.15661502783402415,-3.045499471138007,36.66999816894531,3.4883696172885506,36.97000122070313,-2.5000476845733592,36.599998474121094,0.15661502783402415
6860,2007-03-09,37.5,37.57500076293945,36.77000045776367,36.935001373291016,2939000.0,0.018744868268590675,1.2517486248419436,-3.5312447845884516,55.842974981624074,61.27594907427982,-0.22487235874533695,-0.6668075369613575,-3.1243944914845656,-4.555401194444499,50.090926826120175,0.8050003051757812,1.2536162756082376,0.5575000762939482,-0.7706117436161222,1.8856118962040185,-0.10655583366109056,1.2215559862489869,0.5510211229458761,93.42098218468499,35.022922732598175,0.6640559099550355,3,-0.012498855590820312,-1.3724994659423828,-4.310000419616699,-4.395000457763672,6.909999847412109,4,0.1573333740234375,-2.19440941794793,36.810001373291016,-3.045499471138007,36.66999816894531,3.4883696172885506,36.97000122070313,0.1573333740234375
6861,2007-03-12,38.224998474121094,38.32500076293945,37.334999084472656,37.40499877929688,2299600.0,0.01933329264322925,-1.062505463764315,1.451330421103079,58.3683521244519,59.83825437540993,-1.0833975909223454,-1.2445408036333347,-3.774178337091051,-5.208266063180346,50.123157288956136,0.9900016784667969,1.0722912554169923,1.14849853515625,-0.12562498813325362,2.4226220584457536,0.5114367735114982,1.7855602968010018,-1.7899971008300781,94.7088718987914,38.94541335226444,0.6370617616447521,3,-0.8449974060058594,-1.8874988555908203,-5.029998779296875,-5.119998931884766,6.010002136230469,0,0.14257687326342694,1.2517486248419436,37.5,-2.19440941794793,36.810001373291016,-3.045499471138007,36.66999816894531,0.14257687326342694
6862,2007-03-13,38.02000045776367,39.26499938964844,37.790000915527344,38.525001525878906,4896200.0,-0.005362930661624743,-2.0569911728314536,-0.6158551903162531,55.88476678888331,57.932928485361934,-0.8108170592229769,-0.9072769608124744,-3.4951193494755373,-4.932472378345935,50.23769026403011,1.4749984741210938,0.8934720573561421,0.830000495910646,-0.3473338805817576,2.0073348724030495,0.24133330766444772,1.4186676841568442,-1.547199096679691,54.059064483889586,3.0698872725939736,0.5886671882462009,3,-0.1700000762939453,-1.4125003814697266,-4.679999351501465,-4.864999771118164,6.180000305175781,1,0.14689634448261035,-1.062505463764315,38.224998474121094,1.2517486248419436,37.5,-2.19440941794793,36.810001373291016,0.14689634448261035
6863,2007-03-14,38.50500106811523,38.7400016784668,38.0099983215332,38.150001525878906,3364000.0,0.012756459876699378,-1.2992016243849984,-0.702967903733849,58.09224815126093,56.470564061830956,-1.2632748412440833,-1.2603954134113238,-3.8948665221739702,-5.342898805782475,50.17674832344363,0.7300033569335938,0.6334089164879018,1.1902509689330998,0.01063245656948908,2.3698694812967105,0.6004417127512909,1.7800602251149087,-1.9205117858886709,70.25447237741432,23.11362334775879,0.5898092561818062,3,-0.6550006866455007,-1.6975021362304616,-4.907501220703118,-5.147500991821282,5.98500061035157,2,0.13219062489009437,-2.0569911728314536,38.02000045776367,-1.062505463764315,38.224998474121094,1.2517486248419436,37.5,0.13219062489009437
6864,2007-03-15,39.125,39.27000045776367,38.29999923706055,38.53499984741211,2560000.0,0.016101776774086973,1.204545553065409,1.6619744038856568,61.21561186629027,56.31524920455485,-1.8146541590429663,-1.7865129857709974,-4.416620093308524,-5.885717595480642,49.46130879474394,0.970001220703125,0.5814799003813391,1.6924999237060518,0.29230628264169667,3.092693564770407,0.9924031031738707,2.392596744238233,-2.4332903134765687,94.19998168945312,50.78473949526313,0.7000968205321776,3,-1.2724990844726562,-2.164999008178711,-5.379999160766602,-5.649999618530273,5.759998321533203,3,0.10875402091029329,-1.2992016243849984,38.50500106811523,-2.0569911728314536,38.02000045776367,-1.062505463764315,38.224998474121094,0.10875402091029329
6865,2007-03-16,38.77999877929688,39.24499893188477,38.625,39.13000106811523,2899400.0,-0.008817922573881587,1.1379346632202454,-0.5932240649144686,53.31789796408544,55.84663363526704,-1.3191390195493327,-1.3342895162829933,-3.980031362986253,-5.463162128848424,48.70720602491403,0.6199989318847727,0.4711179048766425,1.2359987258911218,-0.22225370548688517,2.694251157269129,0.5068725102021148,1.9651249415801288,-1.933591646499039,74.67693381357122,33.18320192997876,0.7291262156890038,3,-0.9274978637695384,-1.767498016357429,-4.952497482299812,-5.222497940063484,6.460002899169915,4,0.11707068227013617,1.204545553065409,39.125,-1.2992016243849984,38.50500106811523,-2.0569911728314536,38.02000045776367,0.11707068227013617
6866,2007-03-19,38.959999084472656,39.125,38.65999984741211,38.90499877929688,1635200.0,0.004641575833980394,1.4155718050849138,-0.1571427014419322,67.88045739230532,56.90581393634232,-1.2618669091401173,-1.4205474496819477,-4.0610792362671475,-5.566089392953444,48.300032111787,0.4650001525878906,0.38448797661600054,1.3102491378784151,-0.23851395564729216,2.8590122314041224,0.5358675911155615,2.0846306846412688,-1.9681763521768616,79.05395478551343,32.244586811350686,0.7743815467628532,3,-1.0474987030029297,-1.7299995422363281,-5.002498626708984,-5.272499084472656,6.295001983642571,0,0.1398870865248949,1.1379346632202454,38.77999877929688,1.204545553065409,39.125,-1.2992016243849984,38.50500106811523,0.1398870865248949
6867,2007-03-20,39.150001525878906,39.18999862670898,38.75,39.0,2210600.0,0.004876859493612606,2.8261460890335455,2.7272853377725816,66.53693754670948,58.848273553664555,-1.2405761692678112,-1.5381971094101203,-4.123702775196762,-5.678808020932571,47.53564979023697,0.43999862670897727,0.4004382760893961,1.4042514801025376,-0.2680562753626532,3.0765592355677285,0.5680976023699458,2.2404053578351295,-2.0214881300550402,90.47629139393646,40.11538111279597,0.8361538777325941,3,-1.1600017547607422,-1.7750015258789062,-4.945001602172852,-5.215002059936523,5.129997253417976,1,0.12988502902385268,1.4155718050849138,38.959999084472656,1.1379346632202454,38.77999877929688,1.204545553065409,39.125,0.12988502902385268
6868,2007-03-21,39.8650016784668,39.88000106811523,38.810001373291016,39.1349983215332,4340400.0,0.018263093862595614,1.8157807559102885,4.8666395402065,70.52267468961095,60.8513246116913,-1.6256593158916033,-2.1624444153350595,-4.700872933174054,-6.310145022727312,46.85618164114012,1.0699996948242116,0.5051816399128128,1.9912515640258803,0.08540462506992696,3.8970985029818337,1.0383280945479,2.9441750335038606,-2.607999058926545,99.05067264140966,45.27791328018831,0.9529234694779775,3,-1.5400009155273438,-2.0800018310546875,-5.590002059936523,-5.860002517700195,3.8499984741210938,2,0.10874197672025243,2.8261460890335455,39.150001525878906,1.4155718050849138,38.959999084472656,1.1379346632202454,38.77999877929688,0.10874197672025243
6869,2007-03-22,40.02000045776367,40.04999923706055,39.63000106811523,39.8650016784668,3294600.0,0.0038880916285173317,2.9070262597587604,0.21232611853725322,78.27675283461934,63.343966595357436,-1.4275577786650473,-2.2309926049973114,-4.735643106855122,-6.385078986718611,46.009966341734156,0.4199981689453196,0.5956273586044603,2.0187503814697294,-0.10239390735300447,4.139894670292463,0.9581782370583625,3.0793225258810963,-2.5531579623374228,97.89482137837801,37.91571021346856,1.0605721444113676,3,-1.3275012969970703,-1.9500007629394531,-5.652500152587891,-5.9225006103515625,3.204998016357422,3,0.11169418214826554,1.8157807559102885,39.8650016784668,2.8261460890335455,39.150001525878906,1.4155718050849138,38.959999084472656,0.11169418214826554
6870,2007-03-23,40.66999816894531,40.82500076293945,40.02999877929688,40.48500061035156,5094600.0,0.016241821682826618,2.2121114039549044,1.1935420358338256,85.26860208968566,66.33288325816119,-1.766354062199909,-2.779751508884182,-5.249416269151737,-6.947066226727159,45.21235411815381,0.8050003051757812,0.8104143492905536,2.513998222351077,0.09334021462449726,4.934656230077657,1.3036692184877836,3.7243272262143705,-2.9448399993556365,92.84052986386911,24.881089918018517,1.2103290038632915,3,-1.362497329711914,-2.0849971771240234,-5.65374755859375,-6.097497940063477,2.7050018310546875,4,0.10363905439775434,2.9070262597587604,40.02000045776367,1.8157807559102885,39.8650016784668,2.8261460890335455,39.150001525878906,0.10363905439775434
6871,2007-03-26,41.27999877929688,41.415000915527344,40.67499923706055,40.77000045776367,4515200.0,0.014998786275268516,-1.1142882055138663,2.7567840646651653,85.85687210168798,69.66311718180614,-2.1204143889137512,-3.3297046606474154,-5.70781502757449,-7.460464280106386,43.709804893569796,0.7450027465820312,1.0339336967701342,2.977498817443852,0.18180597071694393,5.77319166417076,1.579652394080398,4.375345240807306,-3.1828594985052305,94.93425554025569,22.648550925544725,1.3978464233634544,3,-1.5674991607666087,-2.3999977111816477,-6.164998054504402,-6.707498550415046,2.595001220703118,0,0.09593030562675242,2.2121114039549044,40.66999816894531,2.9070262597587604,40.02000045776367,1.8157807559102885,39.8650016784668,0.09593030562675242
6872,2007-03-27,41.400001525878906,41.584999084472656,41.09000015258789,41.27999877929688,3105000.0,0.0029070433655682404,1.0204126119112495,0.23530027750142266,90.56605378525168,73.27131780780512,-1.9115645273201665,-3.2746034272675573,-5.668471912155013,-7.482585134442907,44.67124440655728,0.4949989318847656,1.209808789541711,2.879751396179202,-0.17037095894799847,5.929873751306403,1.3546902186156018,4.404812573742802,-2.8383616162242546,93.33341581334224,13.621431446624314,1.5250611775636014,3,-1.4575023651123047,-2.3900012969970703,-6.185001373291016,-6.82750129699707,2.4749984741210938,1,0.09311592753992004,-1.1142882055138663,41.27999877929688,2.2121114039549044,40.66999816894531,2.9070262597587604,40.02000045776367,0.09311592753992004
6873,2007-03-28,41.41999816894531,41.775001525878906,41.23500061035156,41.275001525878906,2245400.0,0.00048301068428480143,-3.800040690380116,1.208277703604878,90.36778121390324,76.51044773531767,-1.6478764109978457,-3.143075153008347,-5.531891348768184,-7.404787407338723,45.92514286583238,0.5400009155273438,1.3310571204751938,2.7012481689453125,-0.5646999508216837,5.967196288712309,1.0682741090618109,4.334222228828814,-2.374620791319778,83.44973048146987,-1.8918739336539971,1.632974059883499,3,-1.2199974060058594,-2.3149967193603516,-5.944997787475586,-6.662498474121094,3.4550018310546875,2,0.06904878649888158,1.0204126119112495,41.400001525878906,-1.1142882055138663,41.27999877929688,2.2121114039549044,40.66999816894531,0.06904878649888158
6874,2007-03-29,41.685001373291016,41.915000915527344,40.99499893188477,40.99499893188477,2028000.0,0.006397953067617257,-1.6666629809819007,4.758747697974169,89.5932024041617,80.54103711754837,-1.689191323989398,-3.2423470530325886,-5.631753058825801,-7.572097027205089,47.452769607790664,0.920001983642571,1.5115348501697312,2.7555013656616225,-0.7090998859821624,6.2201026173054075,1.02320073983973,4.487801991483515,-2.148291648979871,87.79844660036989,3.3351222929246376,1.7323006258218916,3,-1.397500991821289,-2.510000228881836,-6.151250839233398,-6.917501449584961,3.9300003051757812,3,0.048698541739705004,-3.800040690380116,41.41999816894531,1.0204126119112495,41.400001525878906,-1.1142882055138663,41.27999877929688,0.048698541739705004
6875,2007-03-30,41.52000045776367,42.11999893188477,40.98500061035156,41.86999893188477,3522600.0,-0.003958280198907871,1.6705890800728553,-0.507242370632479,84.86772896851454,82.42851173712717,-1.223289365833807,-2.86302620437376,-5.3033469800903035,-7.309290342109641,49.09602833620543,1.1349983215332102,1.6529098067467416,2.361250495910646,-1.1540693789041683,5.87657037072546,0.6035905585032353,4.118910433318057,-1.507632495209286,58.477605478381335,-23.66981885256625,1.7576599374074076,3,-1.085000991821289,-2.2425003051757812,-5.747501373291016,-6.637500762939453,3.5600013732910156,4,0.04106449897783193,-1.6666629809819007,41.685001373291016,-3.800040690380116,41.41999816894531,1.0204126119112495,41.400001525878906,0.04106449897783193
6876,2007-04-02,42.8650016784668,42.8849983215332,41.4900016784668,41.665000915527344,3435800.0,0.03239405601816725,1.2500053836711715,-3.428588555858241,91.30431954710197,85.18044307050411,-2.185994039793215,-3.9153454291104666,-6.467395592823522,-8.547112885502173,51.63411747398756,1.3949966430664062,1.7668500299314545,3.3930015563964844,-0.27548673140309177,7.0614898441960605,1.5587574124966963,5.2272457002962724,-2.4311075220463323,98.947543833936,12.699905575516325,1.8342441438997885,4,-2.0175018310546875,-3.2050018310546875,-6.955002784729004,-7.957502365112305,2.4899978637695312,0,0.011897779110303874,1.6705890800728553,41.52000045776367,-1.6666629809819007,41.685001373291016,-3.800040690380116,41.41999816894531,0.011897779110303874
6877,2007-04-03,42.875,43.06499862670898,42.52000045776367,42.8849983215332,2630400.0,0.00023325139721674937,1.945944552699754,-0.00833192931370461,90.53799938710107,87.4043680368919,-1.801478699812094,-3.6472709326913417,-6.292916599333658,-8.452378905425817,53.97330821049495,0.5449981689453054,1.998387396607427,3.1077499389648438,-0.6619782139243355,6.877478091854023,1.2228858625202506,4.992614015409437,-1.9508850105569877,90.86544192759803,2.4875882361826456,1.8848640764445905,4,-1.5275001525878977,-3.125,-6.232501029968262,-7.287500381469727,1.8300018310546875,1,0.023323615160349753,1.2500053836711715,42.8650016784668,1.6705890800728553,41.52000045776367,-1.6666629809819007,41.685001373291016,0.023323615160349753
6878,2007-04-04,42.599998474121094,43.10499954223633,42.52000045776367,42.81999969482422,2405600.0,-0.006414029758108564,-2.078964804143996,22.003815337657382,84.43998493782325,88.08917160391455,-1.2267216781703922,-3.0622322632575063,-5.8397609355363755,-8.078689590728814,56.44428615900063,0.5849990844726562,2.1425082417822523,2.5362483978271513,-1.1394123234316567,6.211909119085959,0.6984180371977473,4.374078758456555,-1.2477067572248899,76.17918289863157,-10.988718654308997,1.8378303606294055,4,-1.0324993133544922,-2.829998016357422,-5.852499008178711,-7.01249885559082,2.3850021362304688,2,0.029929614355583833,1.945944552699754,42.875,1.2500053836711715,42.8650016784668,1.6705890800728553,41.52000045776367,0.029929614355583833
6879,2007-04-05,42.57500076293945,42.77000045776367,42.41999816894531,42.46500015258789,2140800.0,-0.0005868007529818975,-2.4999427808506582,-0.5,90.15873169652623,88.63251933800797,-0.8953374661272449,-2.7227892540223664,-5.6456380781211735,-7.960294909189258,58.67665715530843,0.3500022888183594,2.3082362592940058,2.223000717163089,-1.278353208792602,5.7243546431187795,0.47232375418523986,3.9736776801409377,-0.8721674809752216,75.00004498466024,-13.17996923979166,1.7506769629778467,4,-0.6850013732910156,-2.8050003051757812,-5.756250381469727,-6.98750114440918,2.579998016357429,3,0.05402229467633135,-2.078964804143996,42.599998474121094,1.945944552699754,42.875,1.2500053836711715,42.8650016784668,0.05402229467633135
6880,2007-04-09,43.400001525878906,43.49499893188477,42.665000915527344,42.775001525878906,3722200.0,0.019377586568538607,1.0368179137451492,5.681786655569427,91.34078371032753,89.24184285007902,-1.4442399073882868,-3.249728572917846,-6.28989076715758,-8.683917787016114,60.852104461350834,0.9199981689453196,2.419039846950639,2.7530014038085966,-0.7307483789355231,6.236751186552716,1.0111265124365403,4.494876295180653,-1.4167349918602525,95.26196827232947,5.68270714819063,1.7418748913720596,4,-1.1600017547607422,-3.4350013732910156,-6.526251792907715,-7.812501907348633,2.499999999999993,0,0.05103686808091723,-2.4999427808506582,42.57500076293945,-2.078964804143996,42.599998474121094,1.945944552699754,42.875,0.05103686808091723
6881,2007-04-10,43.67499923706055,43.93000030517578,43.349998474121094,43.56999969482422,3116000.0,0.006336352569427106,-1.1284393395348187,0.167999267578125,91.47570446050511,89.34291514732939,-1.5016993059825552,-3.262775245227715,-6.378669043669163,-8.858980916021736,62.56276259301261,0.5800018310546875,2.502014003823561,2.7554990768432646,-0.782743003731639,6.293741157418168,0.9863780365558128,4.524620117130716,-1.3893862234686694,83.11253593641842,-6.090810402812025,1.7691210402874522,4,-1.217498779296875,-3.4924983978271484,-6.73499870300293,-8.087499618530273,2.7649993896484304,1,0.03216949326931928,1.0368179137451492,43.400001525878906,-2.4999427808506582,42.57500076293945,-2.078964804143996,42.599998474121094,0.03216949326931928
6882,2007-04-11,43.60499954223633,43.8849983215332,43.47000122070313,43.60499954223633,3642600.0,-0.0016027406078308326,-2.074090819181211,0.0,88.87733640412654,89.17731016846531,-1.213656737399063,-2.9016786003555524,-6.115071687187253,-8.696821875204336,63.730718488046364,0.414997100830071,2.48988407295775,2.4062494277954087,-1.0490651215599058,5.861563977150723,0.678592153117755,4.1339067024730625,-0.9905090703276684,78.4768011156079,-9.089277455115749,1.727657274677656,4,-1.1474990844726562,-3.4224987030029297,-6.664999008178711,-8.017499923706055,1.9599990844726491,2,0.04013301269055014,-1.1284393395348187,43.67499923706055,1.0368179137451492,43.400001525878906,-2.4999427808506582,42.57500076293945,0.04013301269055014
6883,2007-04-12,43.59500122070313,43.84500122070313,43.14500045776367,43.70000076293945,3600000.0,-0.00022929300855767387,2.5443035529758515,-100.0,88.31728815333389,89.03554191837334,-0.9640711884108981,-2.625404085571553,-5.916304574421659,-8.599455058034572,64.7012489325134,0.7000007629394602,2.4269808793315875,2.1417510986328168,-1.2268820421998399,5.510384239465473,0.45743452821648845,3.826067669049145,-0.7174087821410495,77.81466155346426,-8.096050387756037,1.6843165704163272,4,-1.1375007629394602,-3.352500915527351,-6.66875076293946,-8.007501602172859,2.489997863769524,3,0.025461648796202274,-2.074090819181211,43.60499954223633,-1.1284393395348187,43.67499923706055,1.0368179137451492,43.400001525878906,0.025461648796202274
6884,2007-04-13,43.38000106811523,43.70000076293945,43.150001525878906,43.50500106811523,3349400.0,-0.004931761591184469,1.1359218986103525,1.190481380563205,82.03313466243519,88.72058699547563,-0.5401531887399145,-2.1874363884318413,-5.500825822694317,-8.299844739657551,65.40955153309751,0.5499992370605469,2.3304249639769523,1.714000892639156,-1.571946627551803,4.999948412830115,0.07102713254367643,3.3569746527346354,-0.2919270562304064,56.521778463987474,-27.334542013159236,1.642973760095478,4,-0.6700000762939382,-3.0600013732910085,-6.453750610351555,-7.792501449584954,2.5399971008300852,4,0.03699860541073208,2.5443035529758515,43.59500122070313,-2.074090819181211,43.60499954223633,-1.1284393395348187,43.67499923706055,0.03699860541073208
6885,2007-04-16,43.31999969482422,43.60499954223633,43.13999938964844,43.525001525878906,3002400.0,-0.0013831574876357333,1.5479609539934367,1.6400146484375,77.71740144502374,87.21092942857805,-0.22123590144055072,-1.865516226062006,-5.2398110548583645,-8.155042476805477,66.14772190941642,0.4650001525878906,2.2444632550661225,1.426999473571776,-1.6394238736723992,4.493422820815951,-0.10621220005030807,2.96021114719386,0.6100006103515625,22.784822351202834,-57.20529886121325,1.5332116736220858,4,-0.14500045776367188,-2.969999313354492,-6.393749237060547,-7.732500076293945,2.2750015258789134,0,0.0423591666066403,1.1359218986103525,43.38000106811523,2.5443035529758515,43.59500122070313,-2.074090819181211,43.60499954223633,0.0423591666066403
6886,2007-04-17,44.40999984741211,44.40999984741211,43.38999938964844,43.540000915527344,3551600.0,0.025161591880576983,1.3448315173305856,-4.243859322664682,82.36558928077744,86.30288386120876,-1.1946621705065965,-2.6628045291920728,-6.126816869340502,-9.150727282866242,67.05984448241087,1.0900001525878906,2.1994853149911577,2.244499588012694,-0.6902895183860522,5.17928869441144,0.7771050348133244,3.7118941412120634,-1.2700004577636719,100.0,20.801405556923044,1.467394553199372,4,-0.9950008392333984,-3.5375003814697266,-7.602499008178711,-8.822500228881836,-0.20499801635742188,1,0.0335510399366421,1.5479609539934367,43.31999969482422,1.1359218986103525,43.38000106811523,2.5443035529758515,43.59500122070313,0.0335510399366421
6887,2007-04-18,44.23500061035156,44.40499877929688,43.935001373291016,43.99499893188477,2292200.0,-0.003940536763382685,-1.6111199415074942,0.2758643369214835,79.2924272905251,85.73093301150897,-0.901233477693367,-2.200118356246847,-5.75924438961728,-8.880355107741266,67.98029637190994,0.47499847412109375,2.2301354700164993,1.8152503967285156,-0.8917940987235724,4.522294892180604,0.46172814900247516,3.168772644454556,-1.095001220703125,86.22053748163991,7.2474004435957085,1.3535222477260425,4,-0.8200016021728516,-3.135000228881836,-7.376250267028809,-8.647500991821289,-1.3850021362304688,2,0.04984736036923243,1.3448315173305856,44.40999984741211,1.5479609539934367,43.31999969482422,1.1359218986103525,43.38000106811523,0.04984736036923243
6888,2007-04-19,44.20000076293945,44.599998474121094,43.97000122070313,44.599998474121094,1597000.0,-0.0007912252046836654,2.150004291558945,-1.6666454740523422,77.48635046209981,84.32289065212827,-0.6877272727347759,-1.9222544025786021,-5.538584783704138,-8.746024157839535,68.5787243975543,0.6299972534179616,2.0700419237731182,1.5635005950927763,-0.9709512033726782,4.097952393558231,0.29627469586004906,2.8307264943255035,-1.0346013641357388,72.60287931439919,-5.036881591367134,1.2672258992327259,4,-0.5675010681152344,-2.8950023651123047,-6.971250534057617,-8.48750114440918,-1.0050010681152344,3,0.030882304077108458,-1.6111199415074942,44.23500061035156,1.3448315173305856,44.40999984741211,1.5479609539934367,43.31999969482422,0.030882304077108458
6889,2007-04-20,44.4900016784668,44.875,43.915000915527344,44.49499893188477,2863200.0,0.006561106572887221,1.509803530467737,0.012493205031632247,81.59577818251472,83.24011226014905,-0.757139775598958,-1.9607313458696893,-5.637823746301095,-8.938390190992486,69.1608175088388,0.9599990844726562,1.9455052044473362,1.6300014495849595,-0.7141612753841926,3.9741641745541116,0.45792008710038345,2.8020828120695356,-1.2672183166503856,77.80990281869751,-2.1606421233795743,1.172081362484575,4,-0.4825019836425781,-2.9025020599365234,-7.161252021789551,-8.777502059936523,-1.0250015258789062,4,0.0358506933205589,2.150004291558945,44.20000076293945,-1.6111199415074942,44.23500061035156,1.3448315173305856,44.40999984741211,0.0358506933205589
6890,2007-04-23,44.8849983215332,45.26499938964844,44.22999954223633,44.47000122070313,2798800.0,0.008878323851751801,-1.3128476380855771,-83.04503816781943,76.93334337024612,81.62429436123138,-1.027376969475263,-2.133126363063397,-5.845463439079474,-9.233501699604659,69.459441151283,1.0349998474121094,1.9112490847201116,1.8142480850219727,-0.4576820762374041,4.086178246281349,0.6782830043922843,2.950213165651661,-1.5630819614257732,79.7332763671875,2.0738348377761895,1.1359650806296888,4,-0.6824989318847656,-2.9399986267089844,-7.478747367858887,-9.169998168945312,-0.75,0,0.023058925835262256,1.509803530467737,44.4900016784668,2.150004291558945,44.20000076293945,-1.6111199415074942,44.23500061035156,0.023058925835262256
6891,2007-04-24,45.2400016784668,45.349998474121094,44.91999816894531,45.04999923706055,1775200.0,0.007909176121396522,1.0975827611232065,0.4578404066587693,78.87671766285135,80.5131145010897,-1.2706626914521877,-2.293851836469095,-6.015760231266128,-9.483705353275475,69.54745746652799,0.4650001525878906,1.8769908731235034,1.9712512969970675,-0.33355816025485296,4.276060754248988,0.8188465683711073,3.1236560256230277,-1.7626386759960866,92.33470503168729,15.670508337309656,1.1524047286259596,4,-0.9950027465820312,-3.2350025177001953,-7.807500839233398,-9.525001525878906,-0.7700004577636648,1,0.007847027609755974,-1.3128476380855771,44.8849983215332,1.509803530467737,44.4900016784668,2.150004291558945,44.20000076293945,0.007847027609755974
6892,2007-04-25,45.25500106811523,45.57500076293945,45.084999084472656,45.43999862670898,2001600.0,0.00033155148302244086,1.1538448640128105,-0.9736588499839384,84.61546113132022,80.10180038753262,-1.1476871692171287,-2.113601760097346,-5.8486793455633475,-9.394190856567477,69.60643097248102,0.4900016784667969,1.7473912178541937,1.7935007095336815,-0.49802210953691173,4.085023528604275,0.6477392999983849,2.939262119068978,-1.5903745184794786,80.72290817838955,3.8322336618383446,1.145761409535298,4,-0.897500991821282,-3.0925006866455007,-7.6837511062622,-9.540000915527337,-0.8500022888183452,2,-0.023201838742200942,1.0975827611232065,45.2400016784668,-1.3128476380855771,44.8849983215332,1.509803530467737,44.4900016784668,-0.023201838742200942
6893,2007-04-26,44.27999877929688,46.65499877929688,44.16999816894531,44.88000106811523,6154000.0,-0.02154463077684665,-5.060951158127846,3.2432984163641594,67.81607179443859,78.52212673553299,-0.07297352794931555,-0.9627079486045744,-4.707554097707764,-8.333494040048272,69.7200081260301,2.4850006103515696,1.5672460035326807,0.6754983901977596,-1.4289251835299623,2.7799219639254815,-0.3767133966661049,1.727710177061624,-0.3861273240646881,13.321100304340908,-61.1728534762783,1.0522117868638623,4,0.6175003051757741,-1.5474987030029368,-6.5974988937378,-8.564998626708991,-0.034999847412109375,3,-0.03229449739380719,1.1538448640128105,45.25500106811523,1.0975827611232065,45.2400016784668,-1.3128476380855771,44.8849983215332,-0.03229449739380719
6894,2007-04-27,43.71500015258789,44.49499893188477,43.52999877929688,44.224998474121094,4373800.0,-0.012759680268400464,-1.1931795029629246,0.8499939600857234,53.48064956950804,75.82915430492014,0.6085361136761733,-0.25068174856092185,-4.004073638722083,-7.686014682573457,69.8815395949496,0.9650001525878906,1.4236668132400823,0.008999824523925781,-1.8915558957429113,1.9095555447907628,-0.9412780356094927,0.9592776846573443,2.9399986267089915,5.920043945312273,-63.222697440599276,0.9502778601334185,4,1.3074989318847656,-0.5725002288818359,-5.659999847412109,-7.694999694824219,-0.17000198364257812,4,-0.011895240900116733,-5.060951158127846,44.27999877929688,1.1538448640128105,45.25500106811523,1.0975827611232065,45.2400016784668,-0.011895240900116733
6895,2007-04-30,43.224998474121094,43.97000122070313,43.224998474121094,43.81499862670898,2733000.0,-0.011209005530285698,-1.5254323861248746,1.1568668516676126,45.25315818996702,71.70555085038566,1.210993611609851,0.39379342834796205,-3.371336412906203,-7.115384542930862,69.74315243060904,0.7450027465820384,1.275521698683292,-0.5662517547607422,-2.1861899378886562,1.0536864283671719,-1.3762208463246992,0.24371733680321483,3.4300003051757884,0.0,-64.59243746426333,0.8099690915639556,4,1.7150001525878906,0.11750030517578836,-4.843749046325684,-7.119998931884766,-0.0749969482421875,0,0.005552381421377817,-1.1931795029629246,43.71500015258789,-5.060951158127846,44.27999877929688,1.1538448640128105,45.25500106811523,0.005552381421377817
6896,2007-05-01,43.375,43.48500061035156,42.88999938964844,42.974998474121094,3554200.0,0.003470249419874838,-1.0877246991741512,-0.6779685125917386,47.61411436960591,68.18573830361686,1.004356665242689,0.2993042130432144,-3.3834267134899463,-7.18721829279351,69.05397523488567,0.595001220703125,1.1988337107487297,-0.4417501449584975,-2.0157006971136227,1.1322004071966276,-1.22872542103606,0.34522513111906505,3.1427987670898503,12.881824408392514,-47.89077240546068,0.7869752760775635,5,1.3974990844726562,0.28999900817871094,-4.428749084472656,-6.744998931884766,-2.1599998474121094,1,0.01752157513621211,-1.5254323861248746,43.224998474121094,-1.1931795029629246,43.71500015258789,-5.060951158127846,44.27999877929688,0.01752157513621211
6897,2007-05-02,43.875,44.025001525878906,43.38000106811523,43.59500122070313,4806200.0,0.011527377521613813,1.224132487964035,0.6999942779759116,52.63652076960538,65.42464611556193,0.5005594755530396,-0.12852667084575842,-3.7492735593104385,-7.604790618699667,68.37980065338107,0.6500015258789062,1.183059278186228,0.008249855041505327,-1.501979916816012,1.5184796268990226,-0.7468650308872569,0.7633647409702675,2.425130804443363,26.162039044673964,-31.11417476935794,0.7551148859287602,5,0.8974990844726562,-0.05500030517578125,-4.578749656677246,-6.897499084472656,-2.229999542236328,2,0.013561281383547064,-1.0877246991741512,43.375,-1.5254323861248746,43.224998474121094,-1.1931795029629246,43.71500015258789,0.013561281383547064
6898,2007-05-03,43.875,44.47000122070313,43.61999893188477,44.125,2926400.0,0.0,-1.2368418410882314,-0.892861035422366,54.8576883481517,62.45374724507714,0.5024476871939285,-0.02962820375173436,-3.6147723263817255,-7.51042895908914,67.74391571894553,0.8500022888183594,1.0241951509563734,-0.05550022125244425,-1.4432585915492666,1.3322581490443781,-0.7493794064008554,0.6383789638959669,2.2205229195556697,61.3707720426578,3.833927410008961,0.6938791851484094,5,0.8974990844726562,-0.05500030517578125,-4.398750305175781,-6.8125,-1.3849983215332031,3,0.012079744257478708,1.224132487964035,43.875,-1.0877246991741512,43.375,-1.5254323861248746,43.224998474121094,0.012079744257478708
6899,2007-05-04,44.875,45.125,44.025001525878906,44.165000915527344,4773000.0,0.02279202279202286,-1.2222239347723893,-2.839996337890625,62.88317615230971,60.89261755419532,-0.4885761184636195,-0.8943362332368565,-4.471197168522934,-8.409214517258974,67.4269923413049,1.25,0.9092998803396384,0.8294998168945327,-0.46324099842818356,2.122240632217249,0.18312940923317456,1.4758702245558908,1.0281915077612354,88.81432072805227,25.77112869856724,0.6463704076613576,5,-0.10250091552734375,-1.0550003051757812,-5.222498893737793,-7.717498779296875,-2.7150001525878906,4,-0.014039021016495346,-1.2368418410882314,43.875,1.224132487964035,43.875,-1.0877246991741512,43.375,-0.014039021016495346
6900,2007-05-07,45.6150016784668,45.90499877929688,44.95000076293945,44.95000076293945,3451600.0,0.016490288099538564,-1.8721705310739862,0.9366222155360463,60.59807151628208,58.86165687124318,-1.2450694048614963,-1.5387814013061671,-5.059449563199408,-9.041633288492278,66.92043704443343,1.029998779296882,0.8326712117153079,1.4587514877319308,0.02682569446439942,2.890677280999462,0.7427885910981615,2.1747143843657,-2.7250022888183594,90.38152041337894,30.690687241331517,0.715962896633766,5,-0.8425025939941406,-1.7950019836425781,-5.883750915527344,-8.342500686645508,-2.1450004577636648,0,-0.045379884541331905,-1.2222239347723893,44.875,-1.2368418410882314,43.875,1.224132487964035,43.875,-0.045379884541331905
6901,2007-05-08,45.08000183105469,45.70000076293945,45.03499984741211,45.49499893188477,2636800.0,-0.011728594272192305,-1.6336614217837637,-0.6240549315650096,56.989250704566665,55.792077934937225,-0.821546736461876,-0.9413909140382088,-4.400772750529569,-8.403065222527601,66.23214176126933,0.6650009155273438,0.6916308667367588,0.85350151062012,-0.6163690540998061,2.323372075340046,0.11856622826015695,1.5884367929800831,-2.129702453613284,67.32682391794683,10.537759175665983,0.7349352823599616,5,-0.30750274658203125,-1.0075016021728516,-5.223752021789551,-7.6750030517578125,-1.2100028991699148,1,-0.042812782315511,-1.8721705310739862,45.6150016784668,-1.2222239347723893,44.875,-1.2368418410882314,43.875,-0.042812782315511
6902,2007-05-09,45.35499954223633,45.52999877929688,45.02999877929688,45.099998474121094,2265000.0,0.0061002151732878485,-1.5316426357114106,-0.6144646977175896,59.188529087580804,54.8334620786197,-1.2078905394023494,-1.1368475878143016,-4.504277551044851,-8.569289430512349,65.50327307165882,0.5,0.5815075117715551,1.040999221801755,-0.48053669141219757,2.5625351350157075,0.2802312651947787,1.8017671784087312,-2.345606176757812,75.93000989984927,20.26796161541941,0.7607679566069768,5,-0.9575004577636719,-0.8175010681152344,-5.101249694824219,-7.48750114440918,-0.9399986267089844,2,-0.09127989045161622,-1.6336614217837637,45.08000183105469,-1.8721705310739862,45.6150016784668,-1.2222239347723893,44.875,-0.09127989045161622
6903,2007-05-10,44.70500183105469,45.51499938964844,44.68000030517578,45.25500106811523,2107400.0,-0.01433133541488274,-1.783319664053609,-2.156850718805603,51.61775874926161,54.62647420970343,-0.5489993432136302,-0.42101318619180716,-3.699860588742638,-7.8150298190203955,65.24539148195898,0.8349990844726562,0.3989003125019792,0.3355014801025362,-1.1562941317158533,1.8272970919209257,-0.4103963258066585,1.081399286011731,-1.6376963572998022,36.17028184160853,-16.000756364377686,0.7458978059091931,5,-0.30750274658203125,-0.16750335693359375,-4.156251907348633,-6.7475032806396555,-0.5400009155273438,3,-0.06844874729801176,-1.5316426357114106,45.35499954223633,-1.6336614217837637,45.08000183105469,-1.8721705310739862,45.6150016784668,-0.06844874729801176
6904,2007-05-11,44.98500061035156,44.98500061035156,44.58000183105469,44.85499954223633,1528600.0,0.006263253949860603,5.230699257607324,-0.23636590626929332,50.76571400530787,55.23898041140797,-0.7039290945605146,-0.6056565410337527,-3.819647489375285,-7.9928701637952315,64.9071256621908,0.404998779296875,0.19104969078122735,0.5352502822875991,-0.904182190847493,1.9746827554226911,-0.1844659542799434,1.2549665188551415,-1.8609412704858386,30.566016007370134,-17.37012440486321,0.7197162365675442,5,-0.5875015258789062,-0.44750213623046875,-4.316250801086426,-6.997501373291016,-0.5499992370605469,4,-0.05546290759215056,-1.783319664053609,44.70500183105469,-1.5316426357114106,45.35499954223633,-1.6336614217837637,45.08000183105469,-0.05546290759215056
6905,2007-05-14,45.15499877929688,45.29499816894531,44.81499862670898,44.99499893188477,3825600.0,0.0037789967019852266,1.1818229107965967,1.230757944775375,49.330158125128186,55.429651939799335,-0.6385125110763212,-0.6652396680492387,-3.806907881335917,-8.062037382078266,64.63911111007941,0.47999954223633523,0.11183127827708006,0.6134984970092816,-0.7549055342052782,1.9819025282238414,-0.07070351859800184,1.297700512616565,-1.9753206506425371,51.339062196655284,8.64647430507263,0.684202015607281,5,-0.5124988555908274,-0.49499893188477273,-4.324998855590827,-7.152498245239265,-1.9799995422363352,0,-0.06632707369838198,5.230699257607324,44.98500061035156,-1.783319664053609,44.70500183105469,-1.5316426357114106,45.35499954223633,-0.06632707369838198
6906,2007-05-15,45.9000015258789,46.48500061035156,45.40499877929688,45.40999984741211,5255400.0,0.016498787880016463,-3.3199743654300455,3.06251341105782,54.55830663045536,55.643183702116,-1.1037482034905892,-1.362761228662258,-4.345948399794274,-8.696622022069342,64.18170872752486,1.3300018310546804,0.18376609433397562,1.2840011596679588,-0.21067314595221376,2.7786754652881314,0.5366640068578761,2.0313383124780415,-2.665816984211702,69.2913669640994,30.11187060626598,0.7473371528100854,5,-0.8475017547607351,-1.127502441406243,-4.797501564025872,-7.592502593994126,-2.220001220703118,1,-0.052941181359345,1.1818229107965967,45.15499877929688,5.230699257607324,44.98500061035156,-1.783319664053609,44.70500183105469,-0.052941181359345
6907,2007-05-16,46.43999862670898,46.9000015258789,45.9000015258789,46.08000183105469,2039200.0,0.011764642328511155,-1.7777877855072222,0.7346848214494205,66.2650699313755,56.91067054469642,-1.3875531276498378,-1.8225379190064572,-4.681390083386617,-9.127129308600793,63.76074998373554,1.0,0.36881399930317116,1.7137483596801673,0.0247466858681733,3.402750033492161,0.8692475227741738,2.5582491965861607,-3.0757814422944065,80.17228622071967,36.16362485585585,0.8445008369059965,5,-0.977497100830071,-1.5449981689453054,-5.119997978210442,-7.854997634887688,-4.145000457763665,2,-0.05534021900995756,-3.3199743654300455,45.9000015258789,1.1818229107965967,45.15499877929688,5.230699257607324,44.98500061035156,-0.05534021900995756
6908,2007-05-17,45.56499862670898,46.26499938964844,45.5250015258789,46.18999862670898,2200200.0,-0.01884151649170729,-1.0993019858232982,-1.7361265643047465,63.30934738459845,56.95802290383961,-0.2767160562752977,-0.885428794545696,-3.5981132783036784,-8.143662130864975,62.99621215001147,0.9149971008300781,0.5276032871104945,0.770498466491695,-0.9391552946430863,2.4801522276264762,-0.08432841407569214,1.625325347059082,-1.9886343818065484,42.45676401819198,-6.106719302943468,0.8548268805673899,5,0.1750030517578196,-0.6699981689453054,-4.244997978210442,-6.979997634887688,-2.9399986267089773,3,-0.02523862056055315,-1.7777877855072222,46.43999862670898,-3.3199743654300455,45.9000015258789,1.1818229107965967,45.15499877929688,-0.02523862056055315
6909,2007-05-18,46.084999084472656,46.18500137329102,45.68500137329102,45.68999862670898,2173800.0,0.01141227857864724,-1.469166501832106,-0.6320007324218864,70.48712292951441,58.05680639419875,-0.6783654568407229,-1.3489717403346901,-3.904013675951525,-8.547877011460926,62.07194256510189,0.6200027465820455,0.6466637072238655,1.2107490539550767,-0.5856987996498759,3.0071969075600293,0.31252512715260394,2.1089729807575495,-2.3092166027116363,60.91120824193048,5.948458204431489,0.8982239268024758,5,-0.3449974060058594,-1.1899986267089844,-4.73499870300293,-7.499998092651367,-3.2900009155273438,4,-0.0416621071300447,-1.0993019858232982,45.56499862670898,-1.7777877855072222,46.43999862670898,-3.3199743654300455,45.9000015258789,-0.0416621071300447
6910,2007-05-21,45.91999816894531,46.165000915527344,45.43999862670898,46.04999923706055,1434600.0,-0.003580360612026934,3.0277409852394617,-0.3291162467285328,68.19156501404812,59.30150798414114,-0.5202621524288773,-1.1620336024145956,-3.5446598672080256,-8.265038264088993,60.784989476756714,0.7250022888183665,0.7640647631934527,0.9939981460571303,-0.8623837701833352,2.850380062297596,0.06580718793689755,1.922189104177363,-1.95676254453722,34.448056421692804,-24.770321122560645,0.9281909581202342,5,-0.17999649047851562,-1.0249977111816406,-4.404997825622559,-7.334997177124023,-1.8649978637695312,0,-0.03233878168267368,-1.469166501832106,46.084999084472656,-1.0993019858232982,45.56499862670898,-1.7777877855072222,46.43999862670898,-0.03233878168267368
6911,2007-05-22,45.59500122070313,45.95000076293945,45.31999969482422,45.93999862670898,1567000.0,-0.007077459956476462,2.452044772843661,2.653804395668778,62.60999429472772,59.681670784935235,-0.12798954797640505,-0.8528008801935201,-3.048451826651352,-7.826409804669005,59.31925225927552,0.6300010681152344,0.7427267984036519,0.6512512207031307,-1.2244602916911091,2.5269627330973705,-0.2866045354939928,1.5891069769002542,-1.4555596422067936,17.40513969501825,-44.09465112121599,0.9378557561971202,5,0.14500045776366477,-0.7000007629394602,-3.8325014114379954,-7.010000228881843,-1.595001220703132,1,-0.05307603725962273,3.0277409852394617,45.91999816894531,-1.469166501832106,46.084999084472656,-1.0993019858232982,45.56499862670898,-0.05307603725962273
6912,2007-05-23,44.20500183105469,45.68500137329102,44.14500045776367,45.56499862670898,5067200.0,-0.030485784678897954,-1.0810829619587026,3.942049337122401,52.00975745748537,59.72522619696011,1.208851298345813,0.47906373364755694,-1.4932545473283483,-6.329867717626087,57.03426302258268,1.5400009155273509,0.6518277397722798,-0.6862482070922837,-2.5839277695848892,1.2114313554003218,-1.635087988338583,0.26259157415401546,2.6949996948242116,2.8302548830848684,-56.26160376712743,0.9488397812463011,5,1.3174991607666016,0.6899986267089844,-2.0612525939941406,-5.380001068115234,-0.31500244140625,2,-0.01187651858686467,2.452044772843661,45.59500122070313,3.0277409852394617,45.91999816894531,-1.469166501832106,46.084999084472656,-0.01187651858686467
6913,2007-05-24,42.849998474121094,44.86000061035156,42.52000045776367,44.474998474121094,5578200.0,-0.03065271577438744,-1.0481437333680579,1.1948557564197921,38.17861790739789,58.326659963859,2.540177354944717,1.8144709286945329,-0.001027946900904908,-4.873123405618799,53.615056630853,2.3400001525878906,0.5833247306739082,-1.9697515487670927,-4.062167753796807,0.12266465626262146,-3.0159596512819533,-0.9235434462522321,3.9949030303954984,9.004036396262102,-44.41436340593547,1.0462081025148573,5,1.8600025177001953,1.8600025177001953,-0.592498779296875,-3.8149986267089844,2.7800025939941335,3,-0.012952166276294474,-1.0810829619587026,44.20500183105469,2.452044772843661,45.59500122070313,3.0277409852394617,45.91999816894531,-0.012952166276294474
6914,2007-05-25,43.19499969482422,43.334999084472656,42.084999084472656,42.849998474121094,3255600.0,0.008051370664843516,3.0,-0.2123084435096154,35.18969610802557,56.75549751751427,2.139559892784021,1.5057138567340616,-0.22195521041250288,-5.111348718119707,51.444331432667866,1.25,0.47498933821816536,-1.598750305175784,-3.7607327195547597,0.5632321092031916,-2.6797415123652684,-0.5177590979862998,3.4769057678222595,27.205885102865885,-20.647260231862,1.0809912071894865,5,1.2975006103515625,1.2975006103515625,-0.7262506484985352,-3.9200000762939453,2.404998779296875,4,-0.01319596478414875,-1.0481437333680579,42.849998474121094,-1.0810829619587026,44.20500183105469,2.452044772843661,45.59500122070313,-0.01319596478414875
6915,2007-05-29,43.46500015258789,43.88000106811523,43.23500061035156,43.24499893188477,2683000.0,0.00625073410513366,-4.37505165781855,0.6376824413975911,39.78492911318005,55.1140111267059,1.793196481164827,1.3224166176730137,-0.35106402372404233,-5.274234461955928,49.78594838646226,0.6850013732910085,0.4746813467881523,-1.340749931335452,-3.4684624454127615,0.7869625827418574,-2.4046061883741103,-0.2768936742967938,2.931690927368159,35.70505740796121,-9.284729516068367,1.063856257038656,5,1.0275001525878906,1.0275001525878906,-0.6675004959106445,-3.8525009155273438,1.7750015258789062,1,-0.015414747067536538,3.0,43.19499969482422,-1.0481437333680579,42.849998474121094,-1.0810829619587026,44.20500183105469,-0.015414747067536538
6916,2007-05-30,44.1349983215332,44.13999938964844,42.935001373291016,43.33000183105469,2602400.0,0.015414659302731337,1.9570553295857185,3.6590546539049593,42.65059100264088,52.49018013462427,0.9459835988970369,0.7507671870729524,-0.8752830660937221,-5.83045791726834,48.58478602238995,1.2049980163574219,0.4756928890365302,-0.7087516784667969,-2.7544400752164577,1.336936718282864,-1.7315958768416237,0.31409251990803,2.002991238693845,56.94438704741549,15.212825890574834,1.0228441983748304,5,0.04000091552734375,0.3575019836425781,-1.061248779296875,-4.177497863769531,1.0550003051757741,2,-0.001812575493367441,-4.37505165781855,43.46500015258789,3.0,43.19499969482422,-1.0481437333680579,42.849998474121094,-0.001812575493367441
6917,2007-05-31,44.47000122070313,44.72000122070313,44.10499954223633,44.474998474121094,3331400.0,0.007590413773879812,1.4848414790153857,-0.006207795284910022,48.52848721109109,50.847862337567896,0.33765759674793827,0.4876267126467937,-1.0637337096524035,-6.0366076523836725,47.15485696303752,0.615001678466804,0.4821628750917526,-0.403498840332027,-2.406733335039128,1.599735654375074,-1.4051160876855775,0.5981184070215235,1.4248089109786548,85.94597566843107,41.71355761471213,1.0016172473535512,5,-0.33500099182129617,0.022499084472649145,-1.3450021743774485,-4.417501449584968,1.509998321533196,3,-0.01056895002926872,1.9570553295857185,44.1349983215332,-4.37505165781855,43.46500015258789,3.0,43.19499969482422,-0.01056895002926872
6918,2007-06-01,44.40499877929688,44.79999923706055,43.79999923706055,44.79999923706055,3227000.0,-0.0014617144057101905,4.063285271422639,79.04351145049264,46.267686537120916,48.15681384952418,0.24675922615941914,0.6264917507790955,-0.8729628751492484,-5.842061387662952,45.283344722910925,1.0,0.37954858436579286,-0.4950012207031165,-2.4562012420394836,1.4661988006332507,-1.4756012313713,0.4855987899650671,1.2612226895523548,85.45118101053669,37.8587615723509,0.9806000106681849,6,-0.2799987792968821,0.08750152587889914,-1.1449985504150462,-4.022499084472663,0.44000244140625,4,-0.011597779615040826,1.4848414790153857,44.47000122070313,1.9570553295857185,44.1349983215332,-4.37505165781855,43.46500015258789,-0.011597779615040826
6919,2007-06-04,44.24499893188477,44.724998474121094,43.81499862670898,44.42499923706055,2130200.0,-0.0036031945008566657,1.3333365937634676,0.45569644702404694,44.13660341778916,45.484040338828734,0.13221032934079346,0.776695064308619,-0.5914576134462948,-5.563150325364326,42.969643166037095,0.9099998474121165,0.12168352595348608,-0.6235010147094684,-2.606508171289022,1.3595061418700851,-1.6150045929992416,0.3680025635803048,1.2063491939018718,70.24123641332177,22.167565462425166,0.9915035782897755,6,-0.22749900817871804,0.24750137329100852,-0.42999935150147195,-3.177499771118171,0.7350006103515554,0,0.03130302112477534,4.063285271422639,44.40499877929688,1.4848414790153857,44.47000122070313,1.9570553295857185,44.1349983215332,0.03130302112477534
6920,2007-06-05,43.54499816894531,44.20500183105469,43.27999877929688,44.0,3686800.0,-0.015821014348245566,1.1387217978796427,2.5277836646463934,34.73751039584826,42.387097683397684,0.5139341401462403,1.3846570340901678,0.2034650972616987,-4.744147663245464,40.21199527548372,0.9650001525878906,-0.08844151969394431,-1.2200016021728501,-3.2543722646031625,0.8143690602574623,-2.23718693338801,-0.2028162709576904,1.7043690143624914,32.707640448518916,-12.15824875352947,1.0171853312151566,6,0.34000205993652344,0.9475021362304688,0.537501335144043,-2.372499465942383,2.5050010681152344,1,0.04719256841400754,1.3333365937634676,44.24499893188477,4.063285271422639,44.40499877929688,1.4848414790153857,44.47000122070313,0.04719256841400754
6921,2007-06-06,43.150001525878906,43.31999969482422,42.52999877929688,43.224998474121094,5078400.0,-0.009070999188790951,4.962284792998162,0.16482779435930112,28.26951403198207,39.74929285834176,0.5874065706577696,1.7156094638842774,0.6710857259832039,-4.228523490379295,37.541560194975844,1.0149993896484304,-0.43247123905766927,-1.518498229980466,-3.6696987241089687,0.6327022641480369,-2.5940984770447173,-0.4428979829162145,1.9095035714987887,27.312890817336307,-12.546367107169647,1.0756002470642527,6,0.3224983215332031,1.342498779296875,0.9912471771240234,-1.7775020599365234,3.0999984741210938,2,0.04843569127881553,1.1387217978796427,43.54499816894531,1.3333365937634676,44.24499893188477,4.063285271422639,44.40499877929688,0.04843569127881553
6922,2007-06-07,41.21500015258789,42.95000076293945,41.1150016784668,42.77999877929688,4945000.0,-0.04484359918574998,-1.0793242889840344,20.8674974567651,24.797242103625436,38.262473324589266,2.2950188517879653,3.50421247520422,2.653854910097337,-2.181325139951447,35.10406200457556,2.0349998474121094,-0.823087336673467,-3.246499633789064,-5.8654507996686505,-0.6275484679094774,-4.555975216728854,-1.9370240508492742,3.666034584015499,2.7136645962732917,-35.2961528987118,1.3094755829397928,6,1.7425003051757812,2.792501449584961,3.003748893737793,0.2849998474121165,3.384998321533203,3,0.09644543150320706,4.962284792998162,43.150001525878906,1.1387217978796427,43.54499816894531,1.3333365937634676,44.24499893188477,0.09644543150320706
6923,2007-06-08,41.64500045776367,42.02000045776367,41.02000045776367,41.26499938964844,3146800.0,0.010433102112915593,-1.2988533970578564,-0.24281239716761416,24.00470627964043,37.01969667699091,1.8730894894347898,2.9863205062712836,2.2769592754393386,-2.4986025804495355,33.23339870968841,1.0,-1.1613565445599079,-2.663499259948729,-5.56485990431014,0.2378613844126818,-4.114179582129438,-1.21281893776802,2.9347516341887925,16.86910484811731,-17.490206496402713,1.4506803221807054,6,1.2649993896484375,2.315000534057617,2.6512489318847656,-0.14500045776366477,2.8199996948242188,4,0.10409410581875744,-1.0793242889840344,41.21500015258789,4.962284792998162,43.150001525878906,1.1387217978796427,43.54499816894531,0.10409410581875744
6924,2007-06-11,42.4900016784668,42.66999816894531,41.599998474121094,41.79999923706055,2485400.0,0.020290580175647444,1.0381035422343323,1.8157907945590523,31.399161511794347,36.087944721281396,1.0253992341054499,2.0499165894919145,1.4874334641399258,-3.223705215275757,31.20630993133615,1.0699996948242188,-1.3116979452178015,-1.6937480926513686,-4.68577346629754,1.298277280994803,-3.1897607794744545,-0.19773540582828275,1.7337752500667847,46.153864580102024,11.31809434292488,1.496012686823085,6,0.4199981689453125,1.4699993133544922,1.8062477111816406,-0.9450016021728516,2.9099998474121023,0,0.055424792873797646,-1.2988533970578564,41.64500045776367,-1.0793242889840344,41.21500015258789,4.962284792998162,43.150001525878906,0.055424792873797646
6925,2007-06-12,42.15999984741211,42.84500122070313,41.63000106811523,42.1349983215332,4127600.0,-0.0077665760889326085,-1.3478353813606128,0.03623396727111897,31.382126394740723,34.83589309818138,1.2860627772865882,2.259902435295359,1.8755391237527164,-2.7761032601864457,28.8213484437668,1.2150001525879048,-1.2274808644756234,-1.873999977111815,-4.959680433034116,1.2116804788104858,-3.4168402050729654,-0.3311597491506646,1.743399434044484,49.56520729569387,12.007202062177996,1.5428402279611508,6,0.75,1.8000011444091797,2.136249542236328,-0.6149997711181641,4.119998931884773,1,0.06688803854436731,1.0381035422343323,42.4900016784668,-1.2988533970578564,41.64500045776367,-1.0793242889840344,41.21500015258789,0.06688803854436731
6926,2007-06-13,43.47000122070313,43.49499893188477,42.375,42.58000183105469,3969400.0,0.031072138947634054,1.3829896028634527,35.59780286847755,45.98141249984362,34.552884796931664,-0.1432530645213177,0.7995085034548524,0.5967018412762641,-3.960411508134243,25.480454635639155,1.3349990844726634,-1.1078880510556957,-0.4424985885620032,-3.4078298618915,2.5228326847674936,-1.9251642252267516,1.0401670481027452,0.14505817838416846,98.98999084472092,54.68292993904494,1.4826656366647486,6,-0.5600013732910227,0.48999977111815696,0.8262481689453054,-1.9250011444091868,1.7350006103515554,2,0.0593512294434595,-1.3478353813606128,42.15999984741211,1.0381035422343323,42.4900016784668,-1.2988533970578564,41.64500045776367,0.0593512294434595
6927,2007-06-14,43.86999893188477,44.13999938964844,43.47000122070313,43.47000122070313,3980600.0,0.009201695420959277,-2.3500100136375854,0.4494359387590617,56.227104265051885,35.65948676670177,-0.7122078492277524,0.20775241509037556,0.2328364402026395,-4.231273710048882,21.595377411778127,0.6699981689453054,-1.0438912716953652,0.08599910736084837,-2.6304599478533035,2.8024581625750002,-1.2722304202462311,1.4442286349679279,-2.849998474121101,91.34613621163776,40.81481358366686,1.3582295276070766,6,-0.9974994659423899,0.09000205993651633,0.5525007247924734,-2.3249988555908274,1.720001220703118,3,0.05425122238572566,1.3829896028634527,43.47000122070313,-1.3478353813606128,42.15999984741211,1.0381035422343323,42.4900016784668,0.05425122238572566
6928,2007-06-15,44.415000915527344,44.59500122070313,43.53499984741211,43.53499984741211,3290200.0,0.012423113674763897,-1.409091106130834,2.2000152588763746,57.27056138292889,37.11881542949507,-1.403203681606712,-0.45094197498841027,-0.26008981521015073,-4.646092954693529,18.307694860334983,1.0600013732910227,-1.041108206185406,0.6885009765625014,-1.9155865977708615,3.2925885508958643,-0.61354281060418,1.9905447637291829,-3.332600479125979,93.98997862752519,38.83479533954153,1.3020437871666808,6,-1.6075000762939453,-0.4549999237060547,0.05249786376953125,-2.8700008392333984,-0.81500244140625,4,0.004165204430494063,-2.3500100136375854,43.86999893188477,1.3829896028634527,43.47000122070313,-1.3478353813606128,42.15999984741211,0.004165204430494063
6929,2007-06-18,44.165000915527344,44.63000106811523,43.65999984741211,44.45000076293945,2601800.0,-0.0056287289169592025,2.007753588474344,-0.3238630698738984,54.18160223540172,39.27927007833435,-1.3027420031288628,-0.3711897113772409,0.04096045412407534,-4.272189698988967,14.852829342962517,0.9700012207031179,-1.1366711176049336,0.5345008850097628,-1.834442369911919,2.9034441399314446,-0.6499707424510817,1.7189725124706072,-2.9420964477539115,84.49999491373723,25.77393048629432,1.1844716274608416,6,-1.3400001525878906,-0.2049999237060547,0.30249786376953125,-2.6200008392333984,-0.7000007629394531,0,0.006792691743273016,-1.409091106130834,44.415000915527344,-2.3500100136375854,43.86999893188477,1.3829896028634527,43.47000122070313,0.006792691743273016
6930,2007-06-19,44.435001373291016,44.60499954223633,44.060001373291016,44.3650016784668,2056800.0,0.006113448481074313,1.658553378365805,-0.24561309579579982,51.88207477181243,41.90288793831549,-1.601649513747219,-0.7991178408546489,-0.20039606893373474,-4.416177463690097,11.656972346458177,0.5449981689453125,-1.208682272384408,0.8787511825561509,-1.270992870725287,3.028495235837589,-0.1961208440845681,1.95362320919687,-3.0076711094970747,91.35256751841825,31.06267550788258,1.0748720266407186,6,-1.6100006103515625,-0.47500038146972656,0.032497406005859375,-2.8900012969970703,-3.1750030517578125,1,0.021717117649689754,2.007753588474344,44.165000915527344,-1.409091106130834,44.415000915527344,-2.3500100136375854,43.86999893188477,0.021717117649689754
6931,2007-06-20,43.17499923706055,44.76499938964844,43.17499923706055,44.5,2342000.0,-0.028356072854491488,-1.3999988483939414,-18.92866485013624,42.72062503511273,43.894374930702966,-0.3774180956695474,0.28489467342984653,1.0653338884619288,-3.0369287329684624,8.488771819123016,1.5900001525878906,-1.2884341074063101,-0.26025085449218466,-2.187762129461113,1.6672604204767438,-1.2240064919766525,0.7035047829922831,-1.5555087250073285,0.0,-54.68811763225649,0.963755637484465,6,-0.2824993133544922,0.7850017547607422,1.4762506484985352,-1.6299991607666016,-2.4650001525878906,2,0.07191660908174535,1.658553378365805,44.435001373291016,2.007753588474344,44.165000915527344,-1.409091106130834,44.415000915527344,0.07191660908174535
6932,2007-06-21,43.68000030517578,44.099998474121094,42.93000030517578,43.0,4279000.0,0.011696608617001392,-1.8536551326305604,-0.5132074819845627,46.116775829180106,46.3512715473185,-0.5542754386316346,-0.2755842014834613,0.574303537948019,-3.4163804358511953,7.0948605506254925,1.1699981689453125,-1.2195877957403525,0.27100028991699077,-1.6264371644781477,2.168437744312129,-0.6777184372805749,1.2197190171145564,-1.8088690829149456,40.87195499694408,-9.51485702604424,0.9487187271975674,6,-0.4975013732910156,0.2800006866455078,1.232499122619629,-2.135000228881836,-2.0149993896484375,3,0.034913038352204495,-1.3999988483939414,43.17499923706055,1.658553378365805,44.435001373291016,2.007753588474344,44.165000915527344,0.034913038352204495
6933,2007-06-22,42.29499816894531,43.68000030517578,42.2400016784668,43.43999862670898,3295800.0,-0.03170792414271928,-1.294830526248598,-1.683823446914013,40.767049713482486,47.39214801417273,1.0422264007326731,1.1232989271294969,1.9577929169836779,-1.9169191897558377,7.713532758536784,1.4399986267089844,-1.0955818021908428,-1.086251831054689,-3.033687033248384,0.8611833711390062,-2.05996943215154,-0.1125342299578378,-0.1923574932934713,2.1780808051813456,-43.809572559763986,0.9737176010968494,6,0.9025020599365234,1.3475017547607422,2.8837528228759766,-0.6274967193603516,0.7800025939941406,4,0.07790524001161692,-1.8536551326305604,43.68000030517578,-1.3999988483939414,43.17499923706055,1.658553378365805,44.435001373291016,0.07790524001161692
6934,2007-06-25,42.625,43.459999084472656,42.24499893188477,42.45000076293945,2816000.0,0.0078023843324572795,-3.1538260897917363,-0.15283770052139822,45.48578380907815,48.95922106021022,0.8195749719306349,0.7888493517072774,1.6370129470221002,-2.1242714721887666,8.31176753275904,1.2150001525878835,-0.7392821254033706,-0.7277500152587919,-2.703144620514429,1.2476445899968454,-1.715447317886614,0.2599472873690303,2.1399993896484375,15.24747209980768,-31.080776266380887,0.9876973026278191,6,0.8775005340576172,0.9775009155273438,2.6925010681152344,-0.9574985504150391,-1.375,0,0.022873864495509544,-1.294830526248598,42.29499816894531,-1.8536551326305604,43.68000030517578,-1.3999988483939414,43.17499923706055,0.022873864495509544
6935,2007-06-26,42.79499816894531,43.59000015258789,42.75500106811523,43.04999923706055,4232600.0,0.003988226837426723,-3.985139551567295,-1.4571553133514987,48.218750909171646,49.20781421680222,0.8371601874470471,0.5966744778856565,1.4803364870823117,-2.1708234448328128,8.842974855232741,0.9650001525878906,-0.3805939263550471,-0.5242517471313448,-2.514301477616989,1.4657979833542996,-1.5192766123741706,0.4707731181114809,1.9196012115478496,21.980078952974182,-25.6483254193827,0.9950248652428232,6,0.7075023651123047,0.7975025177001953,2.522502899169922,-1.0674972534179688,0.5050010681152344,1,0.015656081605554872,-3.1538260897917363,42.625,-1.294830526248598,42.29499816894531,-1.8536551326305604,43.68000030517578,0.015656081605554872
6936,2007-06-27,44.05500030517578,44.18999862670898,42.56999969482422,42.790000915527344,4678200.0,0.029442743080774436,1.1107532493352323,-4.960761141113289,65.28523344561148,50.21427301464218,-0.37004761261201224,-0.7058157418409436,0.21343272062988206,-3.306144157435618,9.449408756422816,1.6199989318847585,-0.0957164476383312,0.7397502899169908,-1.2437064670182352,2.7232070468522167,-0.2519780885506222,1.7314786683846037,0.610207066345211,93.0769983176184,38.124440188874054,0.9917283784676131,6,-0.5524997711181641,-0.5699996948242188,1.2625007629394531,-2.25,-2.8600006103515625,2,-0.06344346758100483,-3.985139551567295,42.79499816894531,-3.1538260897917363,42.625,-1.294830526248598,42.29499816894531,-0.06344346758100483
6937,2007-06-28,44.0,44.56499862670898,43.8650016784668,44.2599983215332,2994400.0,-0.001248446369192746,-1.641523014359206,-0.20553236915431286,63.20805539711521,50.87399457177399,-0.32929641124555786,-0.7250034468330284,0.2663916021646031,-3.131743701451569,9.437005325633306,0.6999969482421804,0.23437775583668952,0.7082500457763672,-1.228179957266768,2.6446800488195024,-0.25996495574519685,1.6764650472979312,0.6168032027282706,75.69895190029622,15.271078654984706,0.9682150015215673,6,-0.4974994659423828,-0.6474990844726562,1.3175010681152344,-2.164999008178711,-0.7599983215332031,3,-0.07477274808016687,1.1107532493352323,44.05500030517578,-3.985139551567295,42.79499816894531,-3.1538260897917363,42.625,-0.07477274808016687
6938,2007-06-29,43.88999938964844,44.29999923706055,43.34000015258789,44.040000915527344,4639200.0,-0.002500013871626461,1.865676740531554,0.5769326701586044,58.55743093099465,51.36019776017321,-0.33704256039371217,-0.6909910106919739,0.3741588047583022,-2.9069596891682465,9.90343965275644,0.9599990844726562,0.31107350096873887,0.6239994049072237,-1.263169664926373,2.5111684747408205,-0.3195851300095782,1.5675839398240257,0.6793677276629637,70.9052014719473,8.31354058046842,0.9435845349167997,6,-0.3874988555908203,-0.9499988555908203,1.318751335144043,-1.7724990844726562,0.7449989318847656,4,-0.05069488505497366,-1.641523014359206,44.0,1.1107532493352323,44.05500030517578,-3.985139551567295,42.79499816894531,-0.05069488505497366
6939,2007-07-02,45.63000106811523,45.63000106811523,44.25500106811523,44.45000076293945,4212200.0,0.0396446047542478,1.3305078718520955,-7.866588678093641,68.09174673941232,53.161272423239865,-2.0644823188450587,-2.4473906498111404,-1.3572523846033349,-4.521932540709834,10.464618205431572,1.7400016784667898,0.29502813958222873,2.29475097656249,0.16967094815160522,4.419831004973375,1.2322109623570512,3.357290990767929,-3.3850021362304545,100.0,34.28334765085856,1.0625400142054409,7,-1.6949996948242116,-2.305000305175774,-0.9200000762939382,-3.2849998474121023,-1.229999542236321,0,-0.055993869063508006,1.865676740531554,43.88999938964844,-1.641523014359206,44.0,1.1107532493352323,44.05500030517578,-0.055993869063508006
6940,2007-07-03,45.599998474121094,45.77999877929688,45.125,45.64500045776367,2469600.0,-0.0006575190289683785,3.158740538903884,-0.03813726441017706,62.81584818354586,55.39407499528799,-2.069473371072583,-2.377430930083378,-1.3315646876050948,-4.371714094038502,11.010514300618231,0.6549987792968821,0.224898129268162,2.1619983673095717,-0.19215916538954758,4.516155900008691,0.9849196009600121,3.3390771336591314,-3.287299499511711,94.39251225813484,31.526279860749533,1.17707876634956,7,-1.5899982452392578,-2.1999988555908203,-1.1074981689453125,-3.144998550415039,-3.0449981689453125,1,-0.09539470657197069,1.3305078718520955,45.63000106811523,1.865676740531554,43.88999938964844,-1.641523014359206,44.0,-0.09539470657197069
6941,2007-07-05,45.2400016784668,45.9900016784668,44.834999084472656,45.5,2545800.0,-0.007894666835539521,-1.158876272304319,5.777485801474951,58.28295510841195,56.74587269298042,-1.5486036976245927,-1.9529574906675364,-0.9915995172043637,-3.897643481837079,10.80686898628766,1.1550025939941406,0.19517455775974213,1.6975015640258775,-0.7848841929836254,4.17988732103538,0.45630868552112247,2.9386944425306325,-2.788610711669911,71.69812950385932,11.920760609031177,1.241192878504752,7,-1.125,-1.7350006103515625,-0.7475013732910156,-2.6400012969970703,-3.9450035095214844,3,-0.042882457326027135,3.158740538903884,45.599998474121094,1.3305078718520955,45.63000106811523,1.865676740531554,43.88999938964844,-0.042882457326027135
6942,2007-07-06,45.18999862670898,45.375,44.584999084472656,45.34500122070313,2035000.0,-0.0011052840385198381,6.348840510281932,0.5961676716992198,54.98389979653343,58.325522702208296,-1.4101773182196808,-1.675808098915823,-0.963105688389085,-3.7359725736476648,9.451840057340632,0.7900009155273438,0.1672176938033516,1.4487485885620046,-0.8808142845247176,3.7783114616487268,0.2839671520186471,2.613530025105362,-2.5262910172118964,69.81122297684381,13.768259579094448,1.1647814365433595,7,-1.072498321533196,-1.684997558593743,-0.8562488555908132,-2.427497863769524,-2.239997863769524,4,-0.08840449332351974,-1.158876272304319,45.2400016784668,3.158740538903884,45.599998474121094,1.3305078718520955,45.63000106811523,-0.08840449332351974
6943,2007-07-09,45.97999954223633,46.2599983215332,45.23500061035156,45.459999084472656,3600600.0,0.01748176453938699,-1.1134029943487271,-3.3547855191589964,60.9139843402695,60.039767205674,-1.8131636073069615,-2.2391945967456763,-1.7344473739228121,-4.4127295736929995,8.226676084596066,1.0699996948242259,0.35874211020530566,2.0219995498657255,-0.29297351075229017,4.336972610483741,0.8645130195567177,3.1794860801747333,-3.1167142886010666,86.03495447090748,32.20397924390983,1.1574865303090096,7,-1.5650005340576172,-2.3400001525878906,-1.6662492752075195,-3.1999988555908203,-4.715000152587891,0,-0.05959108071005137,6.348840510281932,45.18999862670898,-1.158876272304319,45.2400016784668,3.158740538903884,45.599998474121094,-0.05959108071005137
6944,2007-07-10,44.84500122070313,45.99499893188477,44.84500122070313,45.56000137329102,2744000.0,-0.02468460923951532,-2.216776128003073,-1.3749990830062722,52.23311177921329,60.48580730234529,-0.3689393397768086,-0.9683682074826905,-0.5753795080056037,-3.1820726890897433,7.5011393971399025,1.1499977111816406,0.4625374400291662,0.7692512512207088,-1.4696477863154485,3.008150288756866,-0.3501982675473698,1.8887007699887874,-1.7099789216360364,15.5225226661448,-32.17580265174663,1.11944951876808,7,-0.43000221252442117,-1.2050018310546946,-0.5362510681152415,-2.020000457763679,-4.310001373291023,1,-0.0046828608195684795,-1.1134029943487271,45.97999954223633,6.348840510281932,45.18999862670898,-1.158876272304319,45.2400016784668,-0.0046828608195684795
6945,2007-07-11,44.97999954223633,45.375,44.75,44.75,1493200.0,0.0030103315388221308,-4.434793425439105,-0.3216776128003073,61.20421183838393,60.03236045709778,-0.18036829066366522,-0.9288916489967178,-0.6684466955509976,-3.2161435020633817,6.8853508021858465,0.625,0.7667528300011384,0.7632495880126982,-1.3172425664143717,2.843741742439768,-0.2769964892008332,1.8034956652262295,-1.5949791613719455,23.582127622747905,-28.904261428588207,1.0402460772135345,7,-0.18000030517578125,-1.3400001525878906,-0.7249994277954102,-2.124998092651367,-4.729999542236328,2,-0.012894575861718272,-2.216776128003073,44.84500122070313,-1.1134029943487271,45.97999954223633,6.348840510281932,45.18999862670898,-0.012894575861718272
6946,2007-07-12,46.04999923706055,46.04999923706055,44.97999954223633,45.099998474121094,2230400.0,0.023788343835341452,1.25262912739874,4.130446320468379,63.747083108559934,60.09225242503609,-1.0478050491066142,-1.8927354687005504,-1.6880529746559603,-4.182679396847135,7.089153190574306,1.0699996948242188,1.0354103860202812,1.704249382019043,-0.4976864120538522,3.906185176091938,0.6032814849825954,2.8052172790554906,-2.4349806209426603,87.4627355149616,32.12305085390042,1.1009678970364476,7,-1.25,-2.4099998474121094,-1.8612489700317383,-2.7849979400634837,-4.049999237060547,3,-0.0758957435350407,-4.434793425439105,44.97999954223633,-2.216776128003073,44.84500122070313,-1.1134029943487271,45.97999954223633,-0.0758957435350407
6947,2007-07-13,46.25,46.65499877929688,45.63000106811523,46.07500076293945,2551800.0,0.004343121959891283,1.0812203972719974,0.18420957528399395,76.59716927598282,62.09666779670145,-1.0002679867053743,-2.0082545906909104,-1.8504162530200432,-4.283150305591498,8.007513111515818,1.0249977111816548,1.288509781718929,1.785250091552733,-0.560948864217444,4.13144904732291,0.6121506136676444,2.9583495694378215,-2.4233830074488907,78.74020793617707,15.987072126494787,1.1730994778850883,7,-0.7950000762939453,-2.4125003814697266,-2.2674999237060547,-2.7849998474121094,-3.5849990844726562,4,-0.10713517472550671,1.25262912739874,46.04999923706055,-4.434793425439105,44.97999954223633,-2.216776128003073,44.84500122070313,-0.10713517472550671
6948,2007-07-16,44.599998474121094,45.93000030517578,44.599998474121094,45.599998474121094,4588000.0,-0.03567570866765202,-1.660003662109375,-5.714310626702997,61.27925398418875,61.33972415723216,0.8504747701973798,-0.362255939593112,-0.18117440105670823,-2.5434007054951593,8.221100158503397,1.6500015258789062,1.2250947028647516,0.12599868774414347,-2.220833054375973,2.47283042986426,-1.0474171833159147,1.2994145588042016,-0.4905433028954036,0.0,-65.92178380274679,1.1734158710600586,7,1.0200004577636719,-0.7624988555908203,-1.117497444152832,-0.8124980926513672,-1.1149978637695312,0,-0.03699546564197853,1.0812203972719974,46.25,1.25262912739874,46.04999923706055,-4.434793425439105,44.97999954223633,-0.03699546564197853
6949,2007-07-17,44.46500015258789,44.89500045776367,44.435001373291016,44.57500076293945,3514000.0,-0.0030268682993686014,-4.411812225114442,0.1100006103515625,59.57569391796745,60.97970701661234,0.8971877870248761,-0.21463447571737504,-0.060345672984915666,-2.321162772380724,8.362295847538,0.45999908447265625,1.1967363183059518,-0.023999595642088423,-2.3663462389069494,2.3183470476227725,-1.195172917274519,1.147173725990342,-0.10099062055508057,1.351297943669567,-67.23186694756886,1.1711733216324307,7,1.0799999237060547,-0.33750152587890625,-1.0299997329711914,-0.5224990844726562,-1.2550010681152344,1,-0.07196673230536832,-1.660003662109375,44.599998474121094,1.0812203972719974,46.25,1.25262912739874,46.04999923706055,-0.07196673230536832
6950,2007-07-18,45.4000015258789,45.44499969482422,44.185001373291016,44.349998474121094,3772000.0,0.021027805466826033,1.2105245546171246,-9.545429324455476,58.010723860589785,60.94945910018765,-0.07729498483453057,-1.131654144132419,-1.0228001041350083,-3.1642784162575524,8.669611012816942,1.2599983215332031,1.267235411430626,0.8627517700195213,-1.5144088178037407,3.2399123578427833,-0.32582852389210615,2.0513320639311488,1.254997253417983,49.19034123815585,-15.621408706222795,1.1885802939116306,7,0.019998550415046168,-1.2575016021728445,-1.9650011062622,-1.4575004577636648,-1.8500022888183523,2,-0.10715862367743845,-4.411812225114442,44.46500015258789,-1.660003662109375,44.599998474121094,1.0812203972719974,46.25,-0.10715862367743845
6951,2007-07-19,46.27999877929688,46.27999877929688,45.53499984741211,45.78499984741211,2670000.0,0.019383198763030185,2.010103189710256,0.47142618400593905,62.36441690580931,61.769516556773866,-0.8875946365411238,-1.862602107862223,-1.9033435101561835,-3.958714460803556,9.262575814083245,0.879997253417983,1.1038647454375479,1.5874990463256893,-0.8204323988116968,3.9954304914630754,0.3835333237569927,2.791464768894386,0.3256000518798814,84.81779782083264,20.499887532729304,1.203965722568694,7,-0.8599987030029368,-1.8324985504150462,-2.844998359680183,-2.3374977111816477,-2.454998016357429,3,-0.1302938405001508,1.2105245546171246,45.4000015258789,-4.411812225114442,44.46500015258789,-1.660003662109375,44.599998474121094,-0.1302938405001508
6952,2007-07-20,45.20500183105469,46.32500076293945,45.18999862670898,46.2599983215332,2670200.0,-0.02322811098955968,-1.0921642460103855,-2.13131064033104,56.45558545223555,61.27413890254787,0.21205407690571576,-0.7035703715696187,-0.8502608879763898,-2.7827015902537298,9.55059709565343,1.1350021362304759,0.9935284920205874,0.43625202178954936,-1.9329520456622973,2.805456089241396,-0.748350011936374,1.6208540555154727,1.3521850509643585,47.663586386874584,-15.167523544285913,1.1846020337259233,7,0.2149982452392578,-0.7575016021728516,-1.7700014114379883,-1.2625007629394531,-3.4450035095214844,4,-0.07089927444385002,2.010103189710256,46.27999877929688,1.2105245546171246,45.4000015258789,-4.411812225114442,44.46500015258789,-0.07089927444385002
6953,2007-07-23,45.59000015258789,46.31000137329102,45.42499923706055,45.64500045776367,2620000.0,0.008516719520819116,-3.5973881854032035,0.05213316411207654,49.77349410082389,61.00084804939348,-0.2615927100119819,-0.8738618208720226,-1.2321970724422187,-3.0698864460780797,9.277634050463423,1.1049995422363352,0.9634167586604008,0.6565002441406236,-1.4297712037404011,2.7427716920216483,-0.3866354797998852,1.6996359680811324,0.9197430192565932,65.65416729056594,7.213835539930699,1.043135723940511,7,-0.1700000762939453,-1.1424999237060547,-2.1737499237060547,-1.6299991607666016,-4.715000152587891,0,-0.06415878980633238,-1.0921642460103855,45.20500183105469,2.010103189710256,46.27999877929688,1.2105245546171246,45.4000015258789,-0.06415878980633238
6954,2007-07-24,43.599998474121094,45.63000106811523,43.52000045776367,45.20500183105469,3056000.0,-0.04364995989923981,-1.3909363626146491,29.181717297822168,40.73215364012146,58.72617491625322,1.7134172290275984,1.2573969074102394,0.7287793058015453,-0.9929693932431576,8.775415570395353,2.1100006103515554,0.9238057841601659,-1.382251358032228,-3.278287876638963,0.513785160574507,-2.3302696173355955,-0.4342330987288605,2.8632498617523225,2.8519788824910175,-48.93220747977613,0.9480182593033664,7,1.4875011444091797,0.8475017547607422,-0.21624755859375,0.3600025177001953,-0.6649971008300781,1,-0.0026375657750948855,-3.5973881854032035,45.59000015258789,-1.0921642460103855,45.20500183105469,2.010103189710256,46.27999877929688,-0.0026375657750948855
6955,2007-07-25,43.46500015258789,44.17499923706055,42.8650016784668,43.88999938964844,5103200.0,-0.003096291886646063,1.6331637484520747,0.2647964786020887,41.59961004495315,56.26534457585246,1.8002260047275485,1.5232621890666138,0.8271048084494055,-0.7624159018187271,8.55627942765251,1.30999755859375,0.746989147277624,-1.5507497787475586,-3.302234285853949,0.20073472835883166,-2.4264920323007573,-0.6750075251943599,2.8805182681611328,17.34100095036703,-30.605449533626288,0.8757422535531952,7,1.2950000762939453,0.9825000762939453,-0.07249927520751953,0.49500083923339844,-1.1399993896484375,2,-0.005866813924307546,-1.3909363626146491,43.599998474121094,-3.5973881854032035,45.59000015258789,-1.0921642460103855,45.20500183105469,-0.005866813924307546
6956,2007-07-26,41.2599983215332,42.849998474121094,41.0099983215332,42.52000045776367,6145600.0,-0.05073051474321466,-1.0909067264301846,2.96471623089282,34.551877809666934,51.59364552403959,3.636755448206962,3.697717046336919,2.945038052847707,1.5316382571196812,9.365345870615865,2.4550018310546875,0.675790866161563,-3.6160015106201158,-6.016159132832179,-1.2158438884080525,-4.816080321726147,-2.415922699514084,4.876689094678888,4.70366670111735,-38.804972461711344,1.200078811106033,7,2.407501220703125,2.572500228881836,2.132502555847168,2.700002670288086,1.2350006103515696,3,0.055501721005456695,1.6331637484520747,43.46500015258789,-1.3909363626146491,43.599998474121094,-3.5973881854032035,45.59000015258789,0.055501721005456695
6957,2007-07-27,40.709999084472656,41.834999084472656,40.70500183105469,41.29999923706055,4872800.0,-0.013330083844756424,-2.766691038560575,0.468253295468995,28.88620243278808,47.99441757388395,3.708222229881038,4.204148835975744,3.3823741144912134,2.162487791270422,10.65470978592879,1.1299972534179688,0.48081891717358616,-4.001500701904298,-7.024589924501882,-0.9784114793067147,-5.513045313203094,-2.489956090605503,5.01655320416512,0.08915707093840188,-36.468788234827,1.5115446112987927,7,2.805002212524414,2.970001220703125,2.7162513732910156,3.250001907348633,2.8400001525878906,4,0.07651686928322476,-1.0909067264301846,41.2599983215332,1.6331637484520747,43.46500015258789,-1.3909363626146491,43.599998474121094,0.07651686928322476
6958,2007-07-30,41.665000915527344,41.83000183105469,40.11999893188477,40.54999923706055,3708400.0,0.023458655183780985,1.3667802713312238,-1.889832864578282,37.07316468023209,45.49413654746891,2.562592375014752,3.2400267741492215,2.351691623077471,1.299500547893679,11.614747983744655,1.7100028991699148,0.17007790783196697,-2.935248947143556,-6.236583180920221,0.36608528663310835,-4.585916064031892,-1.2845818302552203,3.5593963273521254,28.039952534384128,-10.717046234054294,1.6506671168883338,7,1.5574989318847656,1.7224979400634837,1.9062490463256836,2.2950000762939453,0.8999977111816335,0,0.002280028895198072,-2.766691038560575,40.709999084472656,-1.0909067264301846,41.2599983215332,1.6331637484520747,43.46500015258789,0.002280028895198072
6959,2007-07-31,43.07500076293945,43.07500076293945,41.47000122070313,42.13000106811523,4855000.0,0.03384134924827631,2.396825524975159,0.8475320827531531,42.98342833313289,43.82443704441815,1.044529330454587,1.7168205928273252,0.8640713317230038,-0.011586933231228613,12.049083422436189,1.604999542236321,-0.2509109670084797,-1.3974990844726562,-4.728657650999743,1.9336594820544306,-3.063078367736196,0.26808019879088363,1.53686868262065,72.87303597198098,30.866513111002448,1.6655792832635425,7,0.14749908447265625,0.3124980926513743,0.3449993133544922,0.8850002288818359,0.1699981689453196,1,-0.05107372545498068,1.3667802713312238,41.665000915527344,-2.766691038560575,40.709999084472656,-1.0909067264301846,41.2599983215332,-0.05107372545498068
6960,2007-08-01,41.25,42.99499893188477,41.00500106811523,41.54499816894531,7333600.0,-0.04236797981695295,-4.070083875168812,-0.31216747535583433,33.25191939461041,40.58971509872938,2.4797134282774635,3.3721108082195173,2.593963903494789,1.8917007727775044,12.473141825809373,2.069999694824226,-0.49639956312404365,-3.004999923706052,-6.584945833470741,0.574945986058637,-4.794972878588396,-1.2150269688237074,2.8228449839190617,38.24028317816353,1.9017223308115518,1.789972954882343,8,1.9724998474121094,2.1374988555908274,2.3025007247924805,2.710000991821289,0.4049987792968821,2,0.04084851814038837,2.396825524975159,43.07500076293945,1.3667802713312238,41.665000915527344,-2.766691038560575,40.709999084472656,0.04084851814038837
6961,2007-08-02,43.29999923706055,44.08000183105469,42.00500106811523,42.25,6726600.0,0.049696951201467776,-1.6948112588276811,-3.5593415403713857,40.88380283433484,38.85951703007375,-0.04185404189123432,1.2325108869431745,0.4811939466108939,-0.07887224960929018,12.915567943152217,2.8300018310546875,-0.6799377394198913,-0.8580005645751925,-4.430694602942275,2.7146934737918897,-2.644347583758737,0.9283464546083522,-3.180000305175774,80.30297921858485,47.290255176918194,1.786347019183542,8,-0.08499908447264914,0.08749961853028054,0.24750137329101562,0.6600017547607422,-1.3649978637695312,3,-0.022517286173219908,-4.070083875168812,41.25,2.396825524975159,43.07500076293945,1.3667802713312238,41.665000915527344,-0.022517286173219908
6962,2007-08-03,41.19499969482422,43.71500015258789,41.19499969482422,43.400001525878906,5467800.0,-0.048614308991364985,-1.285712802840001,-2.1000032697428894,39.765554843142176,37.747523779220224,1.6030898429124605,3.186228940149647,2.542478984817876,2.097392622086822,13.793220191030493,2.520000457763672,-0.9854873286917964,-2.7632501602172823,-6.534220299827361,1.007719979392796,-4.648735230022325,-0.8777650904122396,-0.9958007049560464,27.146464038316353,-9.627316813384525,1.8854850698050392,8,1.6800003051757812,2.1924991607666087,2.298750877380371,2.7650012969970703,1.625,4,0.03155720953249297,-1.6948112588276811,43.29999923706055,-4.070083875168812,41.25,2.396825524975159,43.07500076293945,0.03155720953249297
6963,2007-08-06,43.2400016784668,43.42499923706055,40.349998474121094,41.599998474121094,4784800.0,0.04964199535846858,2.0597048067123547,-0.7437650079234917,46.697226759039474,38.410309681322225,-0.9055428368797891,0.9754394503052026,0.5203067918000528,0.12852697749935516,14.111244203734858,3.075000762939453,-1.3992960195271849,-0.5812482833862305,-4.240384052835616,3.0778874860631547,-2.4108161681109195,1.2483196013384585,-2.963186631774896,77.47990893824695,34.728987404064775,1.829567884724691,8,-1.0925025939941406,0.14749717712403054,0.1874990463256836,0.7199993133544922,-0.69000244140625,0,0.00716923095653188,-1.285712802840001,41.19499969482422,-1.6948112588276811,43.29999923706055,-4.070083875168812,41.25,0.00716923095653188
6964,2007-08-07,44.6349983215332,44.99499893188477,42.525001525878906,42.86999893188477,4172200.0,0.032261715747367914,-1.0122225985996745,1.076217037242068,47.98736261916544,39.12005996734581,-2.389574514887528,-0.4596639682932704,-0.8463014990744142,-1.1913481530878443,14.449074580957728,2.4699974060058665,-1.66918996801396,0.8242485046386747,-2.823706046772166,4.472203056049516,-0.9997287710667493,2.6482257803440987,-4.284999847412109,92.24971851725304,48.23494808076924,1.8239772757054211,8,-2.0774993896484304,-1.2474994659423757,-1.413747787475586,-0.6749973297119141,-1.7399978637695312,1,-0.046376157111349015,2.0597048067123547,43.2400016784668,-1.285712802840001,41.19499969482422,-1.6948112588276811,43.29999923706055,-0.046376157111349015
6965,2007-08-08,44.400001525878906,45.49499893188477,43.14500045776367,43.92499923706055,4493600.0,-0.005264855035088667,-1.309580983123485,0.2691232028771267,44.8801798144261,40.26764907898572,-2.243978254545951,-0.28495698132219616,-0.5937659816538883,-0.8763250056248921,14.788420361637321,2.349998474121101,-1.9139521824072858,0.6182516098022433,-2.9996635128495868,4.236166732454073,-1.1907059515236682,2.4272091711281547,-4.0500030517578125,78.71725347752803,38.217059478317424,1.808957561325914,8,-1.5925025939941335,-1.0125026702880788,-0.7700004577636719,-0.4400005340576172,-1.4350013732910156,2,-0.026013571042805772,-1.0122225985996745,44.6349983215332,2.0597048067123547,43.2400016784668,-1.285712802840001,41.19499969482422,-0.026013571042805772
6966,2007-08-09,42.55500030517578,44.83000183105469,42.38999938964844,44.1150016784668,4509800.0,-0.04155408011929351,-1.5820087879173201,-3.2841975923353064,43.07370123797214,41.844037835117284,-0.2189922962231634,1.3542137516999944,1.2260971477769687,1.035912326481757,14.721538612842105,2.44000244140625,-1.9503067059496928,-1.051999664306642,-4.544048692234398,2.440049363621114,-2.7980241782705164,0.6940248496572323,-1.8963018035888695,42.85717463304389,3.128306233296449,1.7460245139638773,8,0.2524986267089915,0.8324985504150462,1.1499996185302734,1.4050006866455078,0.6749992370605469,3,-0.021149136868163443,-1.309580983123485,44.400001525878906,-1.0122225985996745,44.6349983215332,2.0597048067123547,43.2400016784668,-0.021149136868163443
6967,2007-08-10,41.29499816894531,43.05500030517578,40.88000106811523,42.40499877929688,4929000.0,-0.029608791615429064,-1.242273251035271,0.7115382264118693,39.265179319365,42.08759501724317,1.2658346751735081,2.3441520552688715,2.4350017678093394,2.353472520204676,14.450506078789276,2.174999237060554,-2.03227212966344,-2.064251708984372,-5.4687605296043245,1.3402571116355801,-3.7665061192943483,-0.361997298674396,4.20000076293946,18.36733937308475,-17.33519798358091,1.7022544103099768,8,1.6275005340576172,2.092500686645515,2.515003204345703,2.6650028228759766,3.470001220703125,4,0.015498322623174188,-1.5820087879173201,42.55500030517578,-1.309580983123485,44.400001525878906,-1.0122225985996745,44.6349983215332,0.015498322623174188
6968,2007-08-13,42.95000076293945,43.15999984741211,41.0,41.47999954223633,4402400.0,0.04007755581494954,1.285714862388284,-1.3243246958553767,48.3477436562483,42.683630053144874,-0.20978270317402803,0.5894174508948282,0.7491749558397842,0.7548195700440488,15.180465775203627,2.1599998474121094,-1.7732309319633757,-0.3267492294311509,-3.68430581618005,3.030807357317748,-2.0055275228056004,1.3520290639432986,2.452698211669926,44.853751961077684,4.78946689801208,1.678778293374451,8,-0.027502059936523438,0.4374980926513743,0.8612499237060547,1.010000228881836,1.9300003051757741,0,-0.0030268001351797524,-1.242273251035271,41.29499816894531,-1.5820087879173201,42.55500030517578,-1.309580983123485,44.400001525878906,-0.0030268001351797524
6969,2007-08-14,41.26499938964844,43.36999893188477,41.25,43.32500076293945,2886800.0,-0.03923169600371612,-1.028706963738483,-1.4013603147252383,44.816210553981286,43.96855129307497,1.331489806169472,2.13168328965606,2.3882947818362794,2.4844695705370086,16.05162825497071,2.1199989318847727,-1.4092476220487882,-1.8517505645751982,-5.275224835821476,1.5717237066710794,-3.563487700198337,-0.14001342895205937,4.047245626831057,8.342329355245733,-33.1671609279217,1.7117371356231406,8,1.6574993133544922,2.12249946594239,2.7624998092651367,2.6950016021728516,2.720001220703125,1,0.031140188208374386,1.285714862388284,42.95000076293945,-1.242273251035271,41.29499816894531,-1.5820087879173201,42.55500030517578,0.031140188208374386
6970,2007-08-15,40.53499984741211,42.52000045776367,40.52999877929688,41.275001525878906,3585800.0,-0.017690525942899993,-4.306644151590294,0.3592238762853762,48.16409629457612,44.777472788657334,2.1784923662640807,2.612463779973865,3.0855507095693824,3.2449474998076724,16.644043814623664,1.9900016784667898,-1.2478094816299787,-2.3385000228881836,-5.7702287637305005,1.0932287179541333,-4.054364393309342,-0.6226356524670251,4.688600290100098,0.11630382711432903,-44.146644054442184,1.7158643704211574,8,2.3874988555908203,2.852499008178718,3.492499351501465,3.4250011444091797,3.979999542236328,2,0.058221305519561506,-1.028706963738483,41.26499938964844,1.285714862388284,42.95000076293945,-1.242273251035271,41.29499816894531,0.058221305519561506
6971,2007-08-16,40.25,40.7400016784668,38.65999984741211,39.73500061035156,4256600.0,-0.007030957160107265,1.782606033079361,-0.6959435426085253,48.81930440143142,45.78344496180058,2.218668392741712,2.5534660196097576,3.346553987565187,3.5493379261835045,16.93253528511297,2.0800018310546875,-1.2791322138328027,-2.321999931335448,-5.546906056594679,0.9029061939237835,-3.934452993965067,-0.7095468687058286,4.785856083183596,33.757971584954326,-15.427892408239877,1.6124530626296159,8,1.8274993896484375,2.407499313354492,3.969999313354492,3.710000991821289,4.729999542236328,3,0.06745341994007181,-4.306644151590294,40.53499984741211,-1.028706963738483,41.26499938964844,1.285714862388284,42.95000076293945,0.06745341994007181
6972,2007-08-17,42.0,42.650001525878906,40.25,41.165000915527344,3461800.0,0.04347826086956519,1.2482427395752558,1.6213593671298627,50.826138247252565,46.24221290493537,0.6647743352187874,0.5808232042281247,1.6547782353652494,1.8271854250606197,17.131984948550926,2.4000015258789062,-0.9474828961640469,-0.41174983978271484,-3.3952474617079034,2.5717477821424737,-1.9034986507453056,1.0799989711798759,2.6533047090373074,70.91296819141189,18.265258223616385,1.4917488109625932,8,0.0774993896484375,0.6574993133544922,2.219999313354492,1.960000991821289,2.4150009155273438,4,0.02928570338657921,1.782606033079361,40.25,-4.306644151590294,40.53499984741211,-1.028706963738483,41.26499938964844,0.02928570338657921
6973,2007-08-20,42.665000915527344,42.875,41.400001525878906,42.275001525878906,2937600.0,0.015833355131603444,2.641982518272926,0.46706564941294715,48.95033335136834,46.34920965295792,-0.10098792429622705,-0.33154549110773956,1.043067078326331,1.1938623802275714,17.293694871416992,1.4749984741210938,-0.8584650477790987,0.3995010375976591,-2.18857102740553,2.987573102600848,-0.8945349949039354,1.6935370700992536,1.6287055018124548,85.03188633981739,33.49910363584472,1.2940360325015945,8,-0.5875015258789062,-0.1725006103515625,1.9812488555908203,1.2950000762939453,2.1100006103515625,0,0.049220635862141204,1.2482427395752558,42.0,1.782606033079361,40.25,-4.306644151590294,40.53499984741211,0.049220635862141204
6974,2007-08-21,43.48500061035156,43.89500045776367,42.30500030517578,42.334999084472656,3243600.0,0.019219493196489967,-1.6281014142764365,2.9487264759967133,56.03238981446055,47.588344097406186,-1.2306899911048461,-1.2233226624106592,0.2597432467854617,0.4063990687442356,17.8654197558878,1.5900001525878906,-0.5527918457510594,1.2252506256103501,-1.3508210521495343,3.8013223033702346,-0.06278521326959208,2.5132864644902924,0.47068341279257453,92.16810315931224,37.34476287763641,1.2880358388799416,8,-1.739999771118164,-0.9925003051757812,1.243748664855957,0.47500038146972656,0.8950004577636648,1,0.032080037672382655,2.641982518272926,42.665000915527344,1.2482427395752558,42.0,1.782606033079361,40.25,0.032080037672382655
6975,2007-08-22,43.209999084472656,44.13000106811523,42.560001373291016,43.97999954223633,2778400.0,-0.006324054777946619,1.934569243658558,-0.6695647270338944,49.731342889280654,48.32808205866269,-1.2764773001727718,-1.0207384940799358,0.579619844033509,0.7153027674541406,17.95072197981754,1.5699996948242116,-0.5309998247967727,0.9629991531372042,-1.5903797941342361,3.5163781004086445,-0.313690320498516,2.2396886267729244,-4.549999237060547,83.18095469228591,30.276054647671543,1.276689473635722,8,-1.8149986267089844,-0.717498779296875,1.6262502670288086,0.7500019073486328,0.7849998474121165,2,0.01793569873407841,-1.6281014142764365,43.48500061035156,2.641982518272926,42.665000915527344,1.2482427395752558,42.0,0.01793569873407841
6976,2007-08-23,43.54999923706055,43.68000030517578,42.86000061035156,43.52000045776367,1740800.0,0.007868552645030391,4.655152455868039,-0.03895943047099098,57.85785401003862,50.393934802070866,-1.6321299388500137,-1.2441703062436034,0.2471391001416663,0.3900502190296322,16.92596116531145,0.8199996948242188,-0.6435755232174074,1.1884992599487276,-1.3838318161096907,3.760830336007146,-0.09766627808048156,2.474664797977937,-4.780599365234373,85.05150331475487,27.694987058020615,1.2861655380292079,8,-2.154998779296875,-1.0574989318847656,1.2312507629394531,0.4100017547607422,1.2400016784667969,3,0.022158442468276585,1.934569243658558,43.209999084472656,-1.6281014142764365,43.48500061035156,2.641982518272926,42.665000915527344,0.022158442468276585
6977,2007-08-24,43.82500076293945,44.04499816894531,42.85499954223633,43.54499816894531,1534400.0,0.00631461608947359,2.3055636500426506,9.3337995930824,52.21338974214791,50.82345103383749,-1.6880231595764315,-1.3426780077702318,-0.029887536018463834,0.13138549367471342,15.607994325231797,1.1899986267089844,-0.6778382802373812,1.3077507019042969,-1.2203828560247558,3.8358842598333496,0.043683922939770525,2.5718174808688232,-4.9483888671874965,88.82782577590001,32.61158512413584,1.2640667789645275,8,-2.4300003051757812,-1.3325004577636719,1.1087493896484375,0.13500022888183594,0.6749992370605469,4,0.026354791995202742,4.655152455868039,43.54999923706055,1.934569243658558,43.209999084472656,-1.6281014142764365,43.48500061035156,0.026354791995202742
6978,2007-08-27,41.7599983215332,43.68999862670898,41.65999984741211,43.525001525878906,3041000.0,-0.047119279074890885,-1.0661563579253412,-6.303524475143391,39.64710846974839,50.24910635781161,0.2128043194592948,0.769245949996801,1.99148280198537,2.2052736918356644,14.155903536381082,2.1650009155273438,-0.5824320810602259,-0.7620016098022475,-3.2837421105615263,1.7597388909570313,-2.022871860181887,0.4988686405773919,-2.7783186423339785,4.048519218651555,-45.64302003547153,1.26087025037964,8,-0.36499786376953125,0.7250022888183594,3.1737518310546875,2.200002670288086,2.3800010681152344,0,0.0635776508790018,2.3055636500426506,43.82500076293945,4.655152455868039,43.54999923706055,1.934569243658558,43.209999084472656,0.0635776508790018
6979,2007-08-28,40.875,42.07500076293945,40.80500030517578,41.34000015258789,2745200.0,-0.02119248939425511,-3.198351797322774,0.26345569880156045,37.87410117823796,49.10577356710738,1.1584911662126771,1.561008699371996,2.82972514311993,3.0945009001874624,13.862225516461251,1.2700004577636719,-0.30545284807142536,-1.5369998931884794,-4.147540497163995,1.0735407107870358,-2.8422701951762406,-0.23172959120071823,-1.7903538930224556,2.105253496613816,-42.10065599822478,1.3052703019877592,8,0.5200004577636719,1.2700004577636719,4.058750152587891,3.085000991821289,3.75,1,0.09541288136706805,-1.0661563579253412,41.7599983215332,2.3055636500426506,43.82500076293945,4.655152455868039,43.54999923706055,0.09541288136706805
6980,2007-08-29,42.935001373291016,42.935001373291016,41.18000030517578,41.24499893188477,2396200.0,0.05039758711415332,1.0769213406045721,-3.634412659868562,51.28813821452135,49.38008843522847,-0.5869971905899476,-0.3860785266495128,0.737236924884634,1.0375772438216018,13.102080782050946,2.0600013732910156,-0.32399612573026104,0.4387514114379911,-2.1221779420253455,2.9996807649013277,-0.8417132652936772,1.7192160881696594,-3.749448167090719,65.74081705217897,20.481764403930214,1.2804646767316674,8,-0.7450008392333984,-0.8575019836425781,1.832498550415039,1.0249996185302734,1.9099998474121165,2,0.0336555176104667,-3.198351797322774,40.875,-1.0661563579253412,41.7599983215332,2.3055636500426506,43.82500076293945,0.0336555176104667
6981,2007-08-30,42.32500076293945,43.0099983215332,41.92499923706055,42.45000076293945,1699800.0,-0.01420753676116171,-1.3459362267201136,-0.0739643901910509,53.65248889883295,49.694127396515185,0.3892273449393784,0.1550836463442522,1.347612470989361,1.6427487635448301,13.13599753662281,1.0849990844726562,-0.13058355832021107,-0.12249927520751669,-2.6559798545602504,2.410981304145217,-1.3892395648838871,1.1442410144688537,-3.040558599500855,46.91362530700091,-1.6748794534643139,1.2667402896763678,8,0.1424999237060547,-0.24750137329101562,2.278749465942383,1.635000228881836,2.4199981689453196,3,0.039456541969104864,1.0769213406045721,42.935001373291016,-3.198351797322774,40.875,-1.0661563579253412,41.7599983215332,0.039456541969104864
6982,2007-08-31,42.49499893188477,42.99499893188477,41.88000106811523,42.8849983215332,2399000.0,0.004016495354541627,2.655727043049715,3.119995117187443,48.19658488733421,49.61037756717806,0.33171193398966636,0.0921988702969756,1.1636921771471194,1.4699787046863193,12.71813726366057,1.1149978637695455,0.04716317489480559,-0.017501068115230112,-2.481429783863099,2.446427647632639,-1.2494654259891647,1.2144632897587044,-3.1136455903526397,58.57884263207692,9.124741436767088,1.2319643578739345,8,-0.027498245239264918,-0.41749954223633523,1.2550001144409109,1.460000991821282,3.1350021362304545,4,0.05400640172555904,-1.3459362267201136,42.32500076293945,1.0769213406045721,42.935001373291016,-3.198351797322774,40.875,0.05400640172555904
6983,2007-09-04,43.54999923706055,43.75,42.65999984741211,42.82500076293945,2105600.0,0.024826457976074634,-1.0663504024414054,-1.8589733557651265,59.53274511370403,49.999305933760674,-0.6532451787963609,-0.9890979840575369,0.15139148832855653,0.4184727888176951,11.65758203652583,1.2550010681152273,0.2789179842325069,1.0219993591308594,-1.4649911473913662,3.508989865653085,-0.22149589413025694,2.2654946123919757,-4.073672940996751,93.20880191291869,36.96169813678425,1.2434952532611143,9,-1.082498550415039,-1.4724998474121094,0.047501564025878906,0.25250244140625,1.8050003051757812,1,0.021814024789488684,2.655727043049715,42.49499893188477,-1.3459362267201136,42.32500076293945,1.0769213406045721,42.935001373291016,0.021814024789488684
6984,2007-09-05,42.56499862670898,43.22000122070313,42.13999938964844,43.15999984741211,2401200.0,-0.022617695237830082,2.0209673805179023,-0.8206930661812004,58.292474952035775,50.95054282962234,0.2095673408925478,-0.1761597547879603,1.157887722484709,1.4047084731217439,11.777112157390142,1.4099998474121094,0.3238146718846693,0.14049873352050213,-2.141098582397042,2.4220960494380464,-1.0002999244382664,1.2812973914792707,-2.995598835204156,53.89099167297474,-9.065651589357174,1.1407986579587719,9,-0.1399993896484304,-0.48749923706053977,0.7400007247924876,0.9450016021728587,2.780002593994155,2,0.03700225099857435,-1.0663504024414054,43.54999923706055,2.655727043049715,42.49499893188477,-1.3459362267201136,42.32500076293945,0.03700225099857435
6985,2007-09-06,43.24499893188477,43.39500045776367,42.13000106811523,42.290000915527344,2154400.0,0.015975574465286302,1.0159335665717413,-1.605035390060002,61.85198860814489,51.394335562745276,-0.5195861646245845,-0.9983105143253965,0.5022475097107488,0.7308680000653922,12.185048925531394,1.2649993896484446,0.3870993359550283,0.8782491683960032,-1.2458442185956216,3.002342555387628,-0.18379752509980563,1.940295861891812,-3.5843871148477433,72.9945798628753,6.082416214029109,1.0620466934958113,9,-0.8199996948242259,-1.1674995422363352,0.06000041961669211,0.1424999237060547,2.2700004577636648,3,0.03191122909469524,2.0209673805179023,42.56499862670898,-1.0663504024414054,43.54999923706055,2.655727043049715,42.49499893188477,0.03191122909469524
6986,2007-09-07,41.65499877929688,42.77999877929688,41.334999084472656,42.72999954223633,3923200.0,-0.036767260766783716,1.459575545664373,-1.125657587268855,48.61723025287382,50.994762286159265,0.8642218159388975,0.5489516856331065,2.058014216892822,2.3004405527406817,12.353507995688409,1.9099998474121165,0.18158473869602432,-0.6667509078979421,-2.812079809874497,1.4785779940786128,-1.7394153588862196,0.40591354309033534,-1.9049991772382882,13.250499938396509,-50.95978629885746,1.0726644509882766,9,0.6225013732910085,0.4225006103515554,1.6500005722045827,1.7325000762939453,3.4250030517578054,4,0.07658150365837302,1.0159335665717413,43.24499893188477,2.0209673805179023,42.56499862670898,-1.0663504024414054,43.54999923706055,0.07658150365837302
6987,2007-09-10,41.935001373291016,42.34000015258789,41.45500183105469,41.6150016784668,2395200.0,0.006721944597278373,-1.7656223922943042,-0.2976739234577121,46.980979849639816,51.80963688392497,0.321766033808494,0.3366132788792413,1.7480991081119654,2.0042254140738933,11.761346516268501,0.8849983215332031,0.1357970485950304,-0.41874847412109517,-2.518194357750332,1.6806974095081415,-1.468471415935717,0.6309744676935267,-2.097401741911291,24.844805853307175,-35.21433986261698,1.04972294181462,9,0.342498779296875,0.14249801635742188,1.366248130798347,1.4524974822998118,2.8149986267089844,0,0.06700840506907624,1.459575545664373,41.65499877929688,1.0159335665717413,43.24499893188477,2.0209673805179023,42.56499862670898,0.06700840506907624
6988,2007-09-11,42.81999969482422,42.84000015258789,41.810001373291016,42.275001525878906,2130600.0,0.021104048946016585,2.521368858979877,1.7031209021767637,47.26449788191047,52.85301429544414,-0.4437205675275493,-0.5888124860040307,0.8464014893508462,1.1085550247471616,11.080393872531838,1.029998779296875,-0.07640222489254,0.47274990081787394,-1.6197165656895578,2.5652163673253057,-0.5734833324358419,1.5189831340715898,-2.896552034709785,72.08736021273404,15.42512938407208,1.0462332332537145,9,-0.3549995422363281,-0.7425003051757812,0.3112497329711914,0.5674991607666087,2.2649993896484375,1,0.06562357294062893,-1.7656223922943042,41.935001373291016,1.459575545664373,41.65499877929688,1.0159335665717413,43.24499893188477,0.06562357294062893
6989,2007-09-12,42.54999923706055,42.95000076293945,42.23500061035156,42.61999893188477,1650000.0,-0.006305475471460764,-1.042866485013624,-0.12844023854188386,47.283952439066134,52.40810476483801,0.09930855057717736,-0.22936680798662223,1.0401268808214041,1.361574542539259,10.484826025648356,0.7150001525878906,-0.22125316245297455,0.1384994506835966,-1.8920439433995355,2.1690428447667287,-0.876772246357973,1.1537711477251662,-2.542420508786094,58.98055061229554,5.438424139190552,1.015271697041566,9,-0.00749969482421875,-0.4724998474121094,0.2174997329711914,0.8374996185302805,2.4949989318847656,2,0.06592245253749995,2.521368858979877,42.81999969482422,-1.7656223922943042,41.935001373291016,1.459575545664373,41.65499877929688,0.06592245253749995
6990,2007-09-13,42.89500045776367,43.165000915527344,42.55500030517578,42.915000915527344,1660600.0,0.008108136942165611,1.3461541283057623,0.28572207084465767,47.305641982925984,51.70289955195945,-0.28157402746037974,-0.40949222065898994,0.6222541327755877,0.99511918313123,9.432296137727922,0.6150016784667969,0.01070434177330526,0.36550064086914347,-1.4709029663974462,2.201904248135733,-0.5527011627641514,1.2837024445024383,-2.8049732826924014,85.24589138754784,34.21519318853524,0.9182018036332946,9,-0.35250091552734375,-0.8175010681152344,0.0774984359741282,0.49249839782715554,1.2949981689453054,3,0.05711623118763787,-1.042866485013624,42.54999923706055,2.521368858979877,42.81999969482422,-1.7656223922943042,41.935001373291016,0.05711623118763787
6991,2007-09-14,42.96500015258789,43.22000122070313,42.47999954223633,42.525001525878906,1779600.0,0.0016318846969856082,-1.7924454968799077,-21.99942780850658,46.40167246479149,51.503464838343604,-0.28076847520519976,-0.2800186095372297,0.4902994084381618,0.8981861963620474,7.5103645522051306,0.740001678466804,0.37177442047050135,0.29975032806396484,-1.1971781993901232,1.7966788555180528,-0.44871393566307916,1.0482145917910088,-2.7941734996557415,85.55234241944791,37.67917156146653,0.7484642637270451,9,-0.4225006103515625,-1.2199993133544922,0.13249874114990945,0.4224987030029368,1.220001220703125,4,0.05935061626915772,1.3461541283057623,42.89500045776367,-1.042866485013624,42.54999923706055,2.521368858979877,42.81999969482422,0.05935061626915772
6992,2007-09-17,43.22999954223633,43.32500076293945,42.52000045776367,42.70000076293945,1823600.0,0.0061677967812709955,1.2361081676768533,1.2045464397492696,57.24138423504243,51.24886918515897,-0.4811408137205717,-0.4723630791378213,0.16675892127704373,0.60728154370711,6.746214113667573,0.8050003051757812,0.3562279569357827,0.5032497406005874,-0.9796007361846222,1.986100217385797,-0.23817549779202096,1.2446749789931957,-2.979989401000516,93.72928983653449,38.64732355659457,0.7414252383926053,9,-0.8649997711181641,-1.8349990844726562,-0.13250064849852805,0.1574993133544993,0.9449996948242188,0,0.042794409169745196,-1.7924454968799077,42.96500015258789,1.3461541283057623,42.89500045776367,-1.042866485013624,42.54999923706055,0.042794409169745196
6993,2007-09-18,44.76499938964844,44.84000015258789,43.29999923706055,43.36000061035156,3156000.0,0.035507746094523895,-1.0196713110038271,2.6509471987101976,68.00925134468038,52.32851100656393,-2.040219054084382,-1.941512011879837,-1.4356201691070254,-0.9293926062787037,6.3384640118236275,1.6100006103515625,0.38698470173462596,1.9332496643066435,0.1936389954065021,3.672860333206785,1.0634443298565728,2.803054998756714,-4.43738942987504,97.12089151174796,33.87796228891953,0.8698053344500698,9,-1.677499771118164,-3.0149993896484375,-1.6100006103515625,-1.37750053405761,-0.11499786376953125,1,-0.00033506958232876194,1.2361081676768533,43.22999954223633,-1.7924454968799077,42.96500015258789,1.3461541283057623,42.89500045776367,-0.00033506958232876194
6994,2007-09-19,44.88000106811523,45.45500183105469,44.5,44.99499893188477,3659400.0,0.002569008824635066,-1.182861328125,-0.08184908447187093,60.982489878455254,52.23190003659841,-2.002933648296093,-2.0518443302583194,-1.5814639886857051,-1.0363954389189658,6.657548147520381,0.9550018310546875,0.5101889123712056,1.9785013198852468,0.029360585722599808,3.927642054047894,1.0039309528039269,2.9530716869665667,-4.37189550062925,80.67225813235106,17.01225509212074,0.9745703670813226,9,-1.4850006103515554,-2.822500228881829,-1.7250022888183523,-1.4925022125243999,0.45999908447266336,2,0.004567691877865654,-1.0196713110038271,44.76499938964844,1.2361081676768533,43.22999954223633,-1.7924454968799077,42.96500015258789,0.004567691877865654
6995,2007-09-20,43.98500061035156,44.84000015258789,43.935001373291016,44.55500030517578,1967800.0,-0.019942077461301833,-1.7014962763898063,4.956611159025461,59.080958782502655,53.3945365398905,-1.108495144934281,-1.1550244276668309,-0.7326936189239674,-0.1306953837919025,6.964904635462789,0.9449996948242116,0.36562257376973406,1.0447507858276381,-0.9602288842080426,3.049730455863319,0.04226095080979775,2.0472406208454785,-3.180081267051463,50.58823227705837,-14.56258859426471,1.002489835017841,9,-0.529998779296875,-1.927499771118164,-0.8300018310546875,-0.5975017547607351,2.4150009155273366,3,0.024099068861767492,-1.182861328125,44.88000106811523,-1.0196713110038271,44.76499938964844,1.2361081676768533,43.22999954223633,0.024099068861767492
6996,2007-09-21,44.51499938964844,44.89500045776367,43.98500061035156,44.51499938964844,2893000.0,0.012049534430883746,1.3947297093811173,-0.0,60.63157708757214,54.91126956632743,-1.3300030419954538,-1.695974500179581,-1.3382115841072846,-0.6491991209258998,7.301916370741616,0.9099998474121094,0.32198123299906456,1.5264995574951143,-0.583936271727417,3.6369353867176457,0.4712816428838522,2.5817174721063765,-3.4310750970830597,67.97267456293467,1.9083153802127697,1.0552179146112641,9,-0.8824977874755859,-2.457498550415039,-1.3600006103515625,-1.12750053405761,2.1949996948242188,4,-0.007300927044717298,-1.7014962763898063,43.98500061035156,-1.182861328125,44.88000106811523,-1.0196713110038271,44.76499938964844,-0.007300927044717298
6997,2007-09-24,44.97999954223633,45.5,44.35499954223633,44.35499954223633,1968800.0,0.010445920677604636,-2.66400146484375,100.0,58.02468977233416,56.10684644304117,-1.4724953066787307,-2.1818742240256483,-1.8813322310153069,-1.1078671525710746,8.024321043763985,1.1450004577636719,0.18006052935117367,1.9337497711181655,-0.33065898303984653,4.1981585252761775,0.8015453940391595,3.0659541481971715,-3.633810597361588,76.36362375307127,13.165563984712819,1.1322043770790053,9,-1.1124992370605469,-2.104999542236328,-2.6125001907348633,-2.322500228881836,1.6599998474121094,0,-0.017674481481459448,1.3947297093811173,44.51499938964844,-1.7014962763898063,43.98500061035156,-1.182861328125,44.88000106811523,-0.017674481481459448
6998,2007-09-25,44.415000915527344,45.18999862670898,44.275001525878906,44.58000183105469,1842200.0,-0.012561107880369127,-3.112349340785539,-0.26400146484375,60.89518211468987,57.619205295888264,-0.7347156576139113,-1.4838486141166172,-1.349437488390464,-0.5397575594282671,8.087420446738616,0.914997100830071,0.35958726485234394,1.2360010147094727,-1.0221973003483242,3.4941993297672695,0.10690185718057421,2.365100172238371,-2.7365070862425824,30.670924181301874,-32.31212240348944,1.1290991575288996,9,-0.4250011444091797,-1.2625007629394531,-2.047501564025879,-1.7575016021728516,3.384998321533203,1,-0.005403617550819306,-2.66400146484375,44.97999954223633,1.3947297093811173,44.51499938964844,-1.7014962763898063,43.98500061035156,-0.005403617550819306
6999,2007-09-26,44.775001525878906,45.0,44.51499938964844,44.79999923706055,2377600.0,0.00810538338243516,1.282359910601287,0.15150043926573264,59.3635386934875,58.95897159706177,-0.8335668654613855,-1.6197346343372203,-1.7346892094206936,-0.9104893829358573,7.715976879173025,0.5849990844726562,0.5723394824507366,1.4010015487670913,-0.6865928004277322,3.4885958979619147,0.357204374169676,2.4447987233645065,-2.790787202936926,53.67417825498775,-7.710250285132247,1.0437971745974128,9,-0.7850017547607422,-1.6225013732910156,-2.490001678466797,-2.117502212524414,2.259998321533203,2,-0.0027917363649391236,-3.112349340785539,44.415000915527344,-2.66400146484375,44.97999954223633,1.3947297093811173,44.51499938964844,-0.0027917363649391236
7000,2007-09-27,44.38000106811523,44.97000122070313,44.29999923706055,44.86000061035156,1797400.0,-0.008821897136851664,-1.0937457159376285,19.201739661224153,69.53406017648774,61.52923689836135,-0.22994820703755892,-1.1709637330428677,-1.4001929258668824,-0.5404417089706897,7.806105445878217,0.6700019836425852,0.7234202901258584,0.9337511062621999,-1.1895856673484602,3.05708787987286,-0.12791728054313012,1.99541949306753,-2.114523891008602,26.072647980097628,-39.690191038846265,1.0616683868053314,9,-0.37000083923339133,-1.2275009155273366,-2.2612504959106374,-1.722501754760735,2.819999694824226,3,0.0216313443300562,1.282359910601287,44.775001525878906,-3.112349340785539,44.415000915527344,-2.66400146484375,44.97999954223633,0.0216313443300562
7001,2007-09-28,43.99499893188477,44.73500061035156,43.75,44.625,2457800.0,-0.008675126790545717,1.3176422541658626,1.3125034769408936,64.54800159484486,62.34108327167272,0.3537218048844366,-0.6898010972172628,-1.109785469333481,-0.17434202863829995,7.76629494533618,0.9850006103515625,0.9004658216561836,0.46524906158447976,-1.6030650995839864,2.533563222752946,-0.5689080189997568,1.4994061421687164,-1.470759928946677,13.999938964844155,-54.58667478014349,1.034157080584234,9,0.4050006866455007,-0.8424987792968821,-2.051248550415046,-1.3374996185302805,3.06500244140625,4,0.05466536316361026,-1.0937457159376285,44.38000106811523,1.282359910601287,44.775001525878906,-3.112349340785539,44.415000915527344,0.05466536316361026
7002,2007-10-01,44.790000915527344,44.86000061035156,44.16999816894531,44.23500061035156,2020400.0,0.018070280780627668,-1.014590410424904,-0.8809513717749311,64.09155702831502,61.905783903187675,-0.21984147087453465,-1.374524173122154,-1.9574388107431204,-0.9882064012459466,7.734809079571938,0.8650016784667898,1.087594152323632,1.145500946044919,-0.935708619584787,3.226710511674625,0.10489616323006601,2.186105728859772,-2.0277010328242966,72.22235467711506,3.9100806348662758,1.0406047828148532,10,-0.16500091552734375,-1.6375007629394531,-2.846250534057617,-2.1325016021728516,1.8849983215332031,0,0.04286666956239582,1.3176422541658626,43.99499893188477,-1.0937457159376285,44.38000106811523,1.282359910601287,44.775001525878906,0.04286666956239582
7003,2007-10-02,44.5,44.93999862670898,44.35499954223633,44.525001525878906,1650400.0,-0.006474679830310248,-2.7142511141251244,-0.0450477696061585,63.90869548892031,62.23091785990602,0.031979120792613,-1.0642679611894863,-1.7369561914113518,-0.7085671004345784,8.225266755811022,0.5849990844726491,1.2928735752886453,0.807999992370604,-1.30721470658073,2.923214691321938,-0.249607357105063,1.865607341846271,-1.5186841079131952,60.0,-9.100541713270616,1.057607349475667,10,0.125,-1.3474998474121094,-2.5562496185302734,-1.8425006866455078,0.5600013732910227,1,0.048089873924684,-1.014590410424904,44.790000915527344,1.3176422541658626,43.99499893188477,-1.0937457159376285,44.38000106811523,0.048089873924684
7004,2007-10-03,44.13999938964844,44.5,43.935001373291016,44.27999877929688,1611400.0,-0.008089901356214901,-1.0545575607929087,5.599633811413161,58.86119562567236,62.20649973136932,0.30840350173620124,-0.6115781990903812,-1.387936915375363,-0.36559746609606947,8.279840081566196,0.5649986267089844,1.3392997559256372,0.3692493438720703,-1.685715005731062,2.4242136934752025,-0.6582328309294923,1.3967315186736329,-0.9571887689285745,31.967131100382534,-33.64155397823434,1.0274821748015648,10,0.4850006103515625,-0.9874992370605469,-2.1999988555908203,-1.4825000762939453,1.9300003051757812,2,0.08291798590895394,-2.7142511141251244,44.5,-1.014590410424904,44.790000915527344,1.3176422541658626,43.99499893188477,0.08291798590895394
7005,2007-10-04,44.625,44.6349983215332,43.974998474121094,44.33000183105469,1021200.0,0.01098778017802382,3.1905442391067407,-2.10713896457755,61.155903572327716,62.26475822967549,-0.08522877284594443,-1.0412785494013406,-1.8741574566630703,-0.8676960854501345,8.500248794253762,0.6599998474121094,1.1326789227133105,0.7852499008178739,-1.2879769953538727,2.8584767969896205,-0.25136354726799937,1.8218633489037472,-1.2568142289377278,73.52949661966186,10.012137785122633,1.0366134480858726,10,0.0,-1.2849998474121094,-2.854999542236328,-1.9675006866455078,1.7350006103515625,3,0.054005598821559975,-1.0545575607929087,44.13999938964844,-2.7142511141251244,44.5,-1.014590410424904,44.790000915527344,0.054005598821559975
7006,2007-10-05,44.84500122070313,45.05500030517578,44.45500183105469,44.86999893188477,1369600.0,0.004929999343487479,2.037963436893501,-0.08473852997465474,60.91953963695684,62.58640821463357,-0.28328712634920095,-1.0646229524941972,-2.0217626521768963,-1.1155851708075701,8.381948552289717,0.5999984741210938,1.0353373533357413,0.8457509994506935,-0.9978933938819452,2.6893953927833323,-0.07607119721562583,1.767573196117013,-1.3062703113258394,81.25006386218094,20.663924753766317,0.9218221966663191,10,-0.3750019073486399,-1.427501678466804,-2.7112512588501048,-2.18750190734864,0.5149993896484304,4,0.052514203994471265,3.1905442391067407,44.625,-1.0545575607929087,44.13999938964844,-2.7142511141251244,44.5,0.052514203994471265
7007,2007-10-08,44.74499893188477,45.23500061035156,44.3650016784668,44.84500122070313,841800.0,-0.0022299539769483623,-1.023260868600899,4.000457805585228,49.83221122120667,61.357189226468776,-0.24599419390230537,-0.783478111686513,-1.8313028922834462,-1.0529575922031071,8.31354166235236,0.8699989318847656,1.0192125248950248,0.6052488327026424,-0.9872057838333745,2.1977034492386593,-0.19097847556536607,1.4014761409706509,-1.0493664952576651,62.30754107404386,6.080787808021185,0.7962273082680071,10,-0.2524986267089915,-1.3274993896484446,-2.4724988937378,-2.0874996185302805,0.81500244140625,0,0.05173768011326518,2.037963436893501,44.84500122070313,3.1905442391067407,44.625,-1.0545575607929087,44.13999938964844,0.05173768011326518
7008,2007-10-09,45.63000106811523,45.75500106811523,44.81499862670898,44.875,1972600.0,0.01977879444309938,-1.148567641916984,-7.549837879076794,55.57205628284718,60.9359134030643,-1.0510533856032254,-1.5253748257932287,-2.6444859918746673,-1.9565963747070754,8.771464311375965,1.0100021362304545,0.9646018468160733,1.3497509002685462,-0.24826642635587604,2.9477682268929684,0.5507422369563315,2.148759563580761,-1.7900192264182877,93.13186698022642,38.34505823467991,0.7990086633122115,10,-0.8775005340576101,-2.085000991821282,-3.3575010299682546,-2.972501754760735,0.30500030517579546,1,0.022901559160285245,-1.023260868600899,44.74499893188477,2.037963436893501,44.84500122070313,3.1905442391067407,44.625,0.022901559160285245
7009,2007-10-10,45.35499954223633,45.61000061035156,44.93999862670898,45.44499969482422,2324400.0,-0.006026770095148293,2.1904705679331133,-0.11920533147398796,61.211098437101064,60.011139876465776,-0.765642563374918,-1.0850880222829176,-2.3448356819883713,-1.7103227431176222,9.336159194112332,0.69000244140625,0.9037699639201335,0.9344993591308608,-0.5090196331839678,2.3780183514456894,0.21273986297345004,1.6562588552882715,-1.323515777897562,77.52803691250028,21.292658653006157,0.7217594961574137,10,-0.6024990081787109,-1.8099994659423828,-3.0824995040893555,-2.697500228881836,0.6800003051757812,2,-0.006504203989035284,-1.148567641916984,45.63000106811523,-1.023260868600899,44.74499893188477,2.037963436893501,44.84500122070313,-0.006504203989035284
7010,2007-10-11,45.34500122070313,46.0250015258789,45.15999984741211,45.48500061035156,1543800.0,-0.00022044585236702385,-2.392149236315738,1.5555461365658516,57.423972354079716,59.21958107193632,-0.6753879141506971,-0.9298021544787503,-2.2509623226858864,-1.726767512725047,10.219311512422298,0.8650016784667898,0.8581057489911288,0.8020009994506907,-0.5058881158521302,2.1098901147535116,0.14805644179927668,1.4559455571021047,-1.141165725986717,59.03612242881405,4.108406388150769,0.6539445576514115,10,-0.36499977111817117,-1.6650009155273509,-3.09375190734864,-2.68750190734864,0.8349990844726491,3,0.015988498282145214,2.1904705679331133,45.35499954223633,-1.148567641916984,45.63000106811523,-1.023260868600899,44.74499893188477,0.015988498282145214
7011,2007-10-12,45.51499938964844,46.23500061035156,45.40999984741211,45.6500015258789,2533800.0,0.0037489946933266793,-3.7825961963732864,0.9643051771117148,55.05192517587564,58.21517753277637,-0.6784453083078077,-0.947546799996303,-2.399468452360793,-1.917299422628794,11.15552503746811,0.8899993896484304,0.809705072211095,0.8444992065429702,-0.30301981670154277,1.992018229787483,0.2707396949207137,1.4182587181652266,-1.0926239711925234,61.49723893278173,8.897631646569309,0.5737595116222578,10,-0.42999839782714844,-1.7299995422363281,-3.2637500762939453,-2.8575000762939453,0.8600006103515625,4,0.018565335208931222,-2.392149236315738,45.34500122070313,2.1904705679331133,45.35499954223633,-1.148567641916984,45.63000106811523,0.018565335208931222
7012,2007-10-15,45.08000183105469,45.72000122070313,44.73500061035156,45.56999969482422,1450800.0,-0.009557235294452848,1.4936695413676613,3.6295563718566477,56.43755871595956,57.38505122466963,-0.22125207429845517,-0.38667016252217934,-1.8797296356845479,-1.483379230190934,11.935216259026843,0.9850006103515696,0.7057072441015251,0.3170015335083036,-0.6206690007369104,1.2546720677535177,-0.1518337336143034,0.7858368006309107,-0.4038588857333849,23.000081380208336,-31.03604686237599,0.468835267122606,10,0.0049991607666015625,-1.2350006103515625,-2.9025020599365234,-2.4225025177001953,1.779998779296875,0,0.0062111527933432775,-3.7825961963732864,45.51499938964844,-2.392149236315738,45.34500122070313,2.1904705679331133,45.35499954223633,0.0062111527933432775
7013,2007-10-16,44.75,45.125,44.5099983215332,45.02000045776367,1378800.0,-0.007320359752677641,1.5625094374110897,0.5510237446477229,49.756558146721815,56.37342483811957,0.16532757160091904,-0.06097593233460685,-1.5330006280830517,-1.1347491073553613,11.924095464946745,0.6150016784667969,0.6652284174081728,-0.012250328063963423,-0.9499381235473834,0.9254374674194565,-0.48109422580567696,0.4565935696777501,1.4850006103515625,13.913122320040513,-38.50945887510329,0.4688438977417104,10,0.3549995422363281,-0.7274990081787109,-2.572500228881836,-2.092500686645508,0.9799995422363281,1,0.018100589347285423,1.4936695413676613,45.08000183105469,-3.7825961963732864,45.51499938964844,-2.392149236315738,45.34500122070313,0.018100589347285423
7014,2007-10-17,45.084999084472656,45.38000106811523,44.57500076293945,45.15499877929688,2612600.0,0.007486013060841401,2.0961295812671135,0.2592576894276814,56.9457817786308,55.9056335277088,-0.024056107536289062,-0.40035609542952955,-1.892006730946548,-1.4544914644165772,11.602920531023441,0.8050003051757741,0.5795833619247688,0.31249885559081747,-0.6350384201307051,1.26003613131234,-0.16126978226994737,0.7862674934515823,1.1155014801025374,33.33333333333333,-21.49609357907481,0.47376863786076207,10,0.21500205993652344,-0.8499984741210938,-2.813749313354492,-2.427499771118164,1.0149993896484375,2,0.01885332829276054,1.5625094374110897,44.75,1.4936695413676613,45.08000183105469,-3.7825961963732864,45.51499938964844,0.01885332829276054
7015,2007-10-18,45.04499816894531,45.3650016784668,44.93999862670898,45.02000045776367,1972200.0,-0.0008872333667434562,-3.5945934800087964,-0.35711171662121716,61.099340856797454,55.92561144102443,0.09139834929793267,-0.29183356050135956,-1.8693968124999998,-1.4036226730044064,11.738310010813095,0.4250030517578196,0.5150732017901447,0.21949806213378764,-0.6586096472565259,1.0976057715241012,-0.2195557925613656,0.6585519168289409,1.1216923507690382,31.01444275639707,-27.782520760267435,0.4390538546951568,10,0.2550029754638672,-0.6874980926513672,-2.7349987030029297,-2.3874988555908203,0.5450019836425781,3,0.021978060133418298,2.0961295812671135,45.084999084472656,1.5625094374110897,44.75,1.4936695413676613,45.08000183105469,0.021978060133418298
7016,2007-10-19,44.18999862670898,45.16999816894531,44.18999862670898,44.810001373291016,2729400.0,-0.018981009590223197,-2.161274841567661,-24.80238058904347,43.73693427657393,55.248358447176344,0.9428674068367684,0.5666202439461117,-0.9826029976313677,-0.5533146630957688,11.532061252163523,0.9799995422363352,0.5026252344458797,-0.6192514419555764,-1.5328640075651876,0.2943611236540349,-1.076057724760382,-0.16244515915077073,1.943558049041748,0.0,-54.74005169973709,0.45680628280480684,10,1.0225009918212962,0.16750144958496804,-1.8799991607665945,-1.532499313354485,2.1300010681152415,4,0.0450328522360266,-3.5945934800087964,45.04499816894531,2.0961295812671135,45.084999084472656,1.5625094374110897,44.75,0.0450328522360266
7017,2007-10-22,44.185001373291016,44.51499938964844,43.47999954223633,43.79999923706055,1690200.0,-0.0001130856205762143,-1.019508891022635,-0.6209684365963135,46.503900643460085,54.24078559835556,0.961150535993859,0.5365116713859948,-0.9045941616233151,-0.5584346712666175,11.064094667185357,1.0349998474121094,0.42875579985322787,-0.5844987869262681,-1.535254449456481,0.3662568756039448,-1.0598766181913746,-0.10912095566116164,1.8708129804980373,37.10532973012056,-16.268386553977585,0.4753778312651081,10,0.6724987030029297,0.19249916076660156,-2.0412511825561523,-1.5275020599365234,3.104999542236328,0,0.04956429916584315,-2.161274841567661,44.18999862670898,-3.5945934800087964,45.04499816894531,2.0961295812671135,45.084999084472656,0.04956429916584315
7018,2007-10-23,44.17499923706055,44.54499816894531,43.73500061035156,44.2599983215332,1306400.0,-0.00022636949008936202,1.473279597446769,-0.2207756177793631,50.42117720290596,53.04190546122277,0.8303790169049421,0.5561243617387035,-0.873545170873328,-0.5576727673478175,10.631690624523248,0.80999755859375,0.3377323458875736,-0.582500839233397,-1.5578365881260652,0.39283490965927115,-1.0701687136797347,-0.09483296478705938,1.7262662280353425,36.5789019302354,-18.696970982167713,0.4876678744463353,10,0.6825008392333984,0.5925006866455078,-2.294999122619629,-1.5174999237060547,3.075000762939453,1,0.06078101685711945,-1.019508891022635,44.185001373291016,-2.161274841567661,44.18999862670898,-3.5945934800087964,45.04499816894531,0.06078101685711945
7019,2007-10-24,44.650001525878906,44.76499938964844,43.80500030517578,43.915000915527344,2391800.0,0.010752740170278496,-1.0104654321184912,-8.647159141908267,50.30158624980213,52.25052922741415,0.2736312596718449,0.07512913981494762,-1.2672261552045967,-1.0366922406451877,10.08659590605322,0.9599990844726562,0.36575240759660943,-0.10124855041503622,-1.0777134469384606,0.8752163461083882,-0.5894809986767484,0.386983897846676,1.1059879838454094,62.06900040878938,8.726090260681111,0.48823244826171125,10,0.20749855041503906,0.20749855041503906,-2.2312517166137695,-1.992502212524414,3.2199974060058665,2,0.024188084646121766,1.473279597446769,44.17499923706055,-1.019508891022635,44.185001373291016,-2.161274841567661,44.18999862670898,0.024188084646121766
7020,2007-10-25,45.34000015258789,45.34000015258789,44.49499893188477,44.82500076293945,2068200.0,0.015453496150701573,2.2815620277917414,0.7006788598476198,55.362933389541155,52.2850856955992,-0.4661746122836661,-0.5684035068117765,-1.8426752963199675,-1.7155595104424606,9.73334879671707,0.8450012207031179,0.2943881221449658,0.5407501220703139,-0.4531013400210142,1.534601584161642,0.043824391024649856,1.037675853115978,0.2794299590871461,100.0,48.11397741886503,0.49692573104566234,10,-0.7399997711181641,-0.4825000762939453,-2.6137495040893555,-2.6825008392333984,3.4350013732910085,3,0.016762203770963602,-1.0104654321184912,44.650001525878906,1.473279597446769,44.17499923706055,-1.019508891022635,44.185001373291016,0.016762203770963602
7021,2007-10-26,46.4000015258789,46.4000015258789,45.349998474121094,45.584999084472656,2403800.0,0.02337894507551086,1.5766868868419357,1.582530887973676,64.84307056059961,53.21903145611476,-1.550486729633235,-1.516754695125968,-2.764260310606396,-2.751845692668745,10.231756404356457,1.0600013732910085,0.22665297907106918,1.4805013656616168,0.3271855867716269,2.6338171445516068,0.9038434762166219,2.057159255106612,-2.920001983642571,100.0,47.39023501242788,0.5766578894449939,10,-1.460000991821282,-1.460000991821282,-3.643750190734856,-3.742502212524407,2.7199974060058736,4,-0.017456925574436566,2.2815620277917414,45.34000015258789,-1.0104654321184912,44.650001525878906,1.473279597446769,44.17499923706055,-0.017456925574436566
7022,2007-10-29,46.709999084472656,46.81000137329102,46.290000915527344,46.474998474121094,1741200.0,0.00668098164653852,1.3907781889611415,0.2883434434209566,60.79998840331158,54.44607926240251,-1.7935665068884035,-1.766083633046506,-2.9858018279283627,-3.0051882235085543,10.771462426003433,0.520000457763679,0.19985329078181735,1.6944990158081055,0.29352575991768504,3.095472271698526,0.9940123878628953,2.3949856437533157,-3.171599502563474,96.74789385343853,47.228861255802755,0.7004866279452094,10,-1.5649986267089844,-1.5649986267089844,-3.8649978637695312,-4.052499771118164,2.7350006103515625,0,-0.008349376949101317,1.5766868868419357,46.4000015258789,2.2815620277917414,45.34000015258789,-1.0104654321184912,44.650001525878906,-0.008349376949101317
7023,2007-10-30,46.63999938964844,46.88999938964844,46.22000122070313,46.42499923706055,1887600.0,-0.0014986019309832788,-1.1440072266066337,0.9148918901370041,63.39938853393736,55.16314667965881,-1.595008691692044,-1.6100904455949347,-2.847773969496245,-2.8852312515328293,11.29494578045669,0.6699981689453054,0.17691298618200335,1.5174993515014634,-0.03625512726554092,3.0712538302684678,0.7406221121179613,2.2943765908849656,-2.970735736083981,91.89626988032852,44.02327235992817,0.7768772393835012,10,-1.4549999237060547,-1.4549999237060547,-3.268749237060547,-3.9825000762939453,2.970001220703125,1,0.013936568061430288,1.3907781889611415,46.709999084472656,1.5766868868419357,46.4000015258789,2.2815620277917414,45.34000015258789,0.013936568061430288
7024,2007-10-31,47.79999923706055,47.89500045776367,46.415000915527344,46.974998474121094,2620200.0,0.02487135211390168,1.9162460490760194,3.8372101275704833,70.64760065321519,56.224064434816334,-2.6031321287696585,-2.6159546522944197,-3.9512988458220946,-4.001513563287368,12.528947374445549,1.4799995422363281,0.21010555715340473,2.4944992065429688,0.6026251065758146,4.386373306510123,1.5485621565593917,3.440436256526546,-3.9374914393310547,97.20584770388986,48.648690503433976,0.9459370499835767,10,-2.112499237060547,-2.112499237060547,-4.2287492752075195,-5.142499923706055,1.7449989318847656,2,-0.011506260373203459,-1.1440072266066337,46.63999938964844,1.3907781889611415,46.709999084472656,1.5766868868419357,46.4000015258789,-0.011506260373203459
7025,2007-11-01,47.03499984741211,49.30500030517578,46.59500122070313,48.49499893188477,3679200.0,-0.01600417158700107,-1.3162421586655793,-1.7696942233977218,61.62080375823675,58.21116104388999,-1.7055188409450395,-1.750917130059392,-3.128683975775303,-3.191532054740726,13.999580781295462,2.709999084472649,0.3018080569468893,1.6089998245239272,-0.40353068573731576,3.62153033478517,0.6027345693933057,2.6152650796545487,-2.8498926368798863,42.60431335481009,-4.137720590641479,1.006265255130623,11,-0.6424999237060547,-0.6424999237060547,-3.463749885559082,-4.542499542236328,2.4300003051757812,3,0.017752717916052152,1.9162460490760194,47.79999923706055,-1.1440072266066337,46.63999938964844,1.3907781889611415,46.709999084472656,0.017752717916052152
7026,2007-11-02,47.20000076293945,47.53499984741211,46.5,47.09500122070313,2868200.0,0.0035080454143219253,1.670975236388874,-0.07191753977999635,66.9058913644873,60.4780489017819,-1.5630174798232375,-1.8239564309668026,-3.24392507754753,-3.3310516984940577,15.124356818798585,1.0349998474121094,0.3366972981598977,1.6562507629394503,-0.48463166139154623,3.797133187270447,0.585809550773952,2.7266919751049485,-2.5029042429428756,31.76660723073902,-17.2359456263271,1.0704412121654996,11,-0.6800003051757812,-0.8075008392333984,-3.61875057220459,-4.707500457763672,0.9899978637695241,4,0.033368659692397884,-1.3162421586655793,47.03499984741211,1.9162460490760194,47.79999923706055,-1.1440072266066337,46.63999938964844,0.033368659692397884
7027,2007-11-05,47.06000137329102,47.52999877929688,46.17499923706055,46.17499923706055,6954400.0,-0.0029660887157941795,-2.062138466710936,8.42862851952834,68.99672801764306,62.54199899230823,-1.0865769368299922,-1.5827803237532834,-3.063632217210305,-3.172513258731975,16.00609981213627,1.3549995422363352,0.35754398629970296,1.4005012512207102,-0.8078130155233652,3.6088155179647856,0.2963441178486761,2.5046583845927444,-1.9021144747765248,28.27481898475485,-24.12671650337829,1.1041571333720375,11,-0.5050010681152415,-0.667501449584968,-3.2837514877319407,-4.5675010681152415,1.404998779296868,0,0.04377385249637711,1.670975236388874,47.20000076293945,-1.3162421586655793,47.03499984741211,1.9162460490760194,47.79999923706055,0.04377385249637711
7028,2007-11-06,46.67499923706055,47.21500015258789,46.27000045776367,47.099998474121094,3398600.0,-0.008181090628887722,1.8854838240004659,-0.4802239674479914,62.96900387879346,63.949489839973936,-0.3460467707709043,-1.1757571218477665,-2.5754082188968823,-2.779724756656506,16.48484046387152,0.9449996948242188,0.5493111418562577,0.9632492065429688,-1.2910969457433055,3.217595358829243,-0.16392386960016836,2.090422282686106,-1.1024009978799185,15.97443544327864,-37.23469624428354,1.1271730761431378,11,0.22500038146972656,-0.2824993133544922,-2.7862491607666016,-4.182498931884766,2.200000762939453,1,0.059346556037311204,-2.062138466710936,47.06000137329102,1.670975236388874,47.20000076293945,-1.3162421586655793,47.03499984741211,0.059346556037311204
7029,2007-11-07,45.06000137329102,46.63999938964844,45.06000137329102,46.63999938964844,3091800.0,-0.03460091891093586,-1.000000000000009,3.717649065173081,50.09736020900886,63.36442615324812,1.4899051543106694,0.43848859449986577,-0.8452961920703004,-1.1622608249290067,16.494649060112565,1.6149978637695241,0.703254438174703,-0.6369987487792912,-2.9049919694774715,1.6309944719188891,-1.770995359128385,0.4969978615698025,4.2449989318847585,0.0,-53.702622168913265,1.1339966103490902,11,2.1224994659423757,1.332498550415032,-1.1712512969970774,-2.5675010681152415,3.1450004577636648,2,0.10097645580094272,1.8854838240004659,46.67499923706055,-2.062138466710936,47.06000137329102,1.670975236388874,47.20000076293945,0.10097645580094272
7030,2007-11-08,46.06999969482422,46.18999862670898,45.10499954223633,45.27999877929688,4573600.0,0.02241452043390013,1.1067968356493294,-0.5000012071841923,61.95929920197091,63.04400711340049,0.6641940791904233,-0.5422090992859836,-1.79248083886975,-2.168206088991681,16.14994672280483,1.1299972534179545,0.8790403081791709,0.336749649047853,-1.9307303920048327,2.6042296901005386,-0.7969903714784934,1.4704896695741994,3.150100631713869,40.80803815007859,-18.874329915745214,1.1337400205263437,11,1.1125011444091797,0.32250022888183594,-2.1812496185302734,-3.5849990844726562,1.7050018310546804,3,0.07542866284219873,-1.000000000000009,45.06000137329102,1.8854838240004659,46.67499923706055,-2.062138466710936,47.06000137329102,0.07542866284219873
7031,2007-11-09,46.36000061035156,46.849998474121094,45.36999893188477,45.36999893188477,3906800.0,0.006294788744266588,-1.98989299599653,1.2531652293161581,63.35174410571935,63.32753552477913,0.41116021224180344,-0.8070359306557151,-1.9953380102392728,-2.4323078169324717,15.78470348425071,1.479999542236321,1.0465415087057224,0.5845005035400419,-1.6973013614164145,2.8663023684964983,-0.5564004289381899,1.7254014360182737,2.776897737121587,52.63160333284398,-9.497376475199175,1.1409009324782282,11,0.8225002288818359,0.03249931335449219,-2.377500534057617,-4.215000152587891,1.845001220703125,4,0.06697583048657307,1.1067968356493294,46.06999969482422,-1.000000000000009,45.06000137329102,1.8854838240004659,46.67499923706055,0.06697583048657307
7032,2007-11-12,45.36000061035156,46.625,45.36000061035156,46.36999893188477,4363400.0,-0.02157031895674122,-1.5049534492852152,-1.0201985951148984,56.486051401332546,62.5593869544897,1.3404914321438142,0.2266361765205147,-0.9234980257803969,-1.420024074053707,16.235995843143623,1.2649993896484375,1.1230029390195995,-0.42949943542480185,-2.696723373521394,1.83772450267179,-1.5631114044730978,0.7041125336234941,3.6953597976379413,13.921086171493025,-49.31488130200052,1.133611969048296,11,1.822500228881836,1.0324993133544922,-1.4162511825561523,-3.280000686645508,2.4899978637695312,0,0.06238972615250771,-1.98989299599653,46.36000061035156,1.1067968356493294,46.06999969482422,-1.000000000000009,45.06000137329102,0.06238972615250771
7033,2007-11-13,45.56000137329102,45.71500015258789,44.79999923706055,45.6500015258789,3905600.0,0.004409187836161843,7.318288221116332,0.0891092100541843,55.135441176787225,60.835813679331046,1.085314592948862,0.09531706074672996,-1.08186460966472,-1.584338857360926,16.750883952470293,0.9150009155273438,1.055720105792652,-0.2699987411498981,-2.487429687812863,1.947432205513067,-1.3787142144813842,0.838716732181588,3.415451854004509,37.07328873547425,-25.223441191266048,1.1087154733314841,11,1.4924983978271413,0.832498550415032,-1.605001449584968,-3.480001449584968,2.430000305175774,1,0.06376204327772217,-1.5049534492852152,45.36000061035156,-1.98989299599653,46.36000061035156,1.1067968356493294,46.06999969482422,0.06376204327772217
7034,2007-11-14,45.93500137329102,46.540000915527344,45.0099983215332,45.81000137329102,4061000.0,0.008230904053919463,1.292140289517172,-1.388886534141702,53.481576057356676,59.931455045899924,0.46706004717574956,-0.22423444186811992,-1.3782601193058852,-1.9263791682243934,17.26965895942683,1.5300025939941406,1.0058579991816288,0.06250114440918964,-2.127217585447042,2.252219874265421,-1.0323582205189226,1.1573605093373018,2.8734336943951106,55.36597847021313,-2.0722503178524008,1.0948593649281158,11,0.2324981689453054,0.45749855041503196,-1.7862510681152415,-3.727500915527351,2.7049980163574148,2,0.06400345137288799,7.318288221116332,45.56000137329102,-1.5049534492852152,45.36000061035156,-1.98989299599653,46.36000061035156,0.06400345137288799
7035,2007-11-15,46.03499984741211,46.6500015258789,45.709999084472656,45.95500183105469,4165800.0,0.0021769559406006334,-2.2982338729646457,0.639984130859375,47.59392283393211,57.785680764727125,0.23500772847184948,-0.2595699101576514,-1.4187932539350214,-1.9952162397324997,17.84420627895163,0.9400024414062429,0.9467359483610664,0.11299953460693501,-2.0424471696677244,2.2684462388815945,-0.9647238175303912,1.1907228867442612,2.613097787049,60.243954632998076,7.851203709828695,1.077723352137328,11,0.12999916076660156,0.3575000762939453,-1.8862495422363281,-3.8274993896484375,2.920001983642578,3,0.04713809038417027,1.292140289517172,45.93500137329102,7.318288221116332,45.56000137329102,-1.5049534492852152,45.36000061035156,0.04713809038417027
7036,2007-11-16,46.18000030517578,46.5,45.51499938964844,46.25500106811523,2378800.0,0.0031497872975843055,2.486736299127006,-0.9375327833674187,46.428578773003856,55.278108626433884,-0.07810962924960307,-0.2612339319977224,-1.4501591082700145,-2.1280144090808477,19.26207595152126,0.9850006103515625,0.7201674924079811,0.15849990844726847,-1.838181215318329,2.155181032212866,-0.8398406534355303,1.1568404703300672,2.3141733933893036,74.59456004222996,26.663533335361784,0.9983405618827975,11,-0.1725006103515625,0.21249961853027344,-1.8499994277954102,-3.8374996185302734,2.8050003051757812,4,0.034538787573900276,-2.2982338729646457,46.03499984741211,1.292140289517172,45.93500137329102,7.318288221116332,45.56000137329102,0.034538787573900276
7037,2007-11-19,46.375,46.82500076293945,45.71500015258789,45.97999954223633,4044600.0,0.004222600552957534,-1.4000032992003564,-5.266619195361875,48.2438737312147,53.6419830544807,-0.42521066458244405,-0.2990863977830216,-1.5359420883480084,-2.308675823682684,20.39585894805482,1.1100006103515625,0.59900150797165,0.243999671936038,-1.5594719673247823,2.0474713111968583,-0.6577361476943722,1.1457354915664482,1.971406720104902,77.77775684667002,33.94536820344047,0.9017358196304088,11,-0.5500011444091797,0.017499923706054688,-1.9399995803833008,-3.927499771118164,2.2849998474121094,0,0.03946095592570753,2.486736299127006,46.18000030517578,-2.2982338729646457,46.03499984741211,1.292140289517172,45.93500137329102,0.03946095592570753
7038,2007-11-20,46.86000061035156,47.20000076293945,46.09500122070313,46.35499954223633,3737600.0,0.010458234185478421,-1.1561014823388587,1.2784822351202836,43.15866977543255,52.871017450749996,-0.9847679586534142,-0.6035647471208563,-1.9323689284841805,-2.7746159377652404,21.722790968530948,1.104999542236321,0.42901163639415785,0.594750213623044,-0.9810177231070583,2.1705181503531463,-0.1931337547420071,1.3826341819880952,1.344549810431566,84.47489618461023,45.436098398904605,0.7878839683650516,11,-0.8600006103515625,-0.4675006866455078,-2.3949995040893555,-4.412500381469727,2.2049980163574148,1,0.021126714700700155,-1.4000032992003564,46.375,2.486736299127006,46.18000030517578,-2.2982338729646457,46.03499984741211,0.021126714700700155
7039,2007-11-21,45.72999954223633,46.84500122070313,45.72999954223633,46.56499862670898,3425600.0,-0.024114405748975054,-1.6706656311389452,-1.6534600364094947,40.98133935670551,50.54013302349828,0.2796781362615519,0.644541592341163,-0.7163943485710575,-1.6597146341205686,23.218301671509494,1.1300010681152344,0.21630827755462434,-0.5892507553100614,-1.997019170865137,0.8185176602450142,-1.2931349630876028,0.11463345246747991,2.338368831197897,12.759642573345136,-24.76120759044414,0.7038842077775386,11,0.2700004577636719,0.6625003814697266,-1.1662492752075195,-3.282499313354492,3.3899993896484446,2,0.04942055890779362,-1.1561014823388587,46.86000061035156,-1.4000032992003564,46.375,2.486736299127006,46.18000030517578,0.04942055890779362
7040,2007-11-23,46.099998474121094,46.19499969482422,45.3849983215332,45.8650016784668,1168200.0,0.008090945453498977,2.811778011147912,-0.28143359678377505,42.6075101353551,48.235218137902244,-0.09567970790399016,0.35247052165811255,-1.0054698833036113,-2.042336044647925,24.618313690185634,0.8100013732910156,0.07255683330342322,-0.2572517395019531,-1.592905904041892,1.0784024250379858,-0.9250788217719261,0.4105753427680199,1.8376351338581856,39.393894811177994,1.09786575775788,0.6678270822699699,11,-0.09999847412109375,0.29250144958496094,-1.3324975967407227,-3.652498245239258,1.9500007629394531,4,0.055097635566153214,-1.6706656311389452,45.72999954223633,-1.1561014823388587,46.86000061035156,-1.4000032992003564,46.375,0.055097635566153214
7041,2007-11-26,45.59000015258789,46.60499954223633,45.59000015258789,46.19499969482422,4693800.0,-0.011062870681427417,-2.3553724219247525,-2.5745012418226385,40.58897771942569,46.46887661769038,0.32811212537871626,0.8418354948552746,-0.42106256916389384,-1.5423058406375887,25.216405741895553,1.0149993896484375,0.13362336433807798,-0.7267499923706069,-2.1053768526671846,0.6518768679259708,-1.4160634225188957,-0.03743656222231806,2.22212808055464,11.294851531761777,-27.101038511525473,0.6893134301482904,11,0.4099998474121094,0.8024997711181641,-0.7612495422363281,-3.1424999237060547,2.6850013732910085,0,0.07381008263224986,2.811778011147912,46.099998474121094,-1.6706656311389452,45.72999954223633,-1.1561014823388587,46.86000061035156,0.07381008263224986
7042,2007-11-27,46.31999969482422,46.41999816894531,45.39500045776367,45.59000015258789,6383600.0,0.01601227330100996,1.2043044714163245,-1.2066117265774259,47.82342267667018,45.656430117677374,-0.28093405655118886,0.08550392046299038,-1.075179337510697,-2.2773313808049522,25.425334812158844,1.0249977111816406,0.023031041510733985,0.022749519348145952,-1.3434336347153106,1.3889326734116025,-0.6603420576835788,0.7058410963798707,1.371643378475035,51.51515788411742,9.858320182274404,0.6830915770317282,11,-0.21500015258789062,0.07250022888183594,-1.5349998474121094,-3.872499465942383,2.6350021362304688,1,0.05753456245866784,-2.3553724219247525,45.59000015258789,2.811778011147912,46.099998474121094,-1.6706656311389452,45.72999954223633,0.05753456245866784
7043,2007-11-28,47.290000915527344,47.290000915527344,45.94499969482422,46.57500076293945,6963200.0,0.020941304557295037,2.7622403738936048,0.9794528780079952,64.84687110942694,46.91924067901851,-1.0948644049323732,-0.8783367789596923,-2.0059469509444483,-3.259383176694115,25.821519125829003,1.345001220703125,-0.10860685836551198,0.9602506637573214,-0.46970111007037474,2.3902024375850175,0.24527477684347332,1.6752265506711694,0.28597640432236204,100.0,50.881426388317266,0.7149758869138477,11,-0.9525012969970703,-0.7700004577636719,-2.6725006103515625,-4.842500686645508,3.7099990844726562,2,0.02897016082389081,1.2043044714163245,46.31999969482422,-2.3553724219247525,45.59000015258789,2.811778011147912,46.099998474121094,0.02897016082389081
7044,2007-11-29,47.25,48.0,46.8849983215332,47.04499816894531,4320600.0,-0.0008458641309564419,-3.2476130963626058,0.2867157864410216,59.02140779808005,48.1889612305905,-0.948454693770195,-0.9292987430677329,-1.930075745326377,-3.21366509254495,25.653399803538925,1.1150016784667969,-0.10337732333324112,0.9477497100830092,-0.380701895186327,2.2762013153523455,0.2835239074483411,1.6119755127176774,-2.450000762939453,71.3193300724865,20.275864364317925,0.6642258026346665,11,-0.5575008392333984,-0.6949996948242188,-2.4375,-4.802499771118164,3.1850013732910227,3,0.0384126693483382,2.7622403738936048,47.290000915527344,1.2043044714163245,46.31999969482422,-2.3553724219247525,45.59000015258789,0.0384126693483382
7045,2007-11-30,47.86999893188477,48.0,47.125,47.72000122070313,4389400.0,0.01312167051607993,3.2682942714392196,0.7316896166728694,60.989800264197015,49.80687472961197,-1.4313022833653974,-1.5637062259933643,-2.477407423545216,-3.8264390887172866,24.630781116242037,0.875,-0.07226183855375012,1.5259986877441492,0.055676479042453764,2.9963208964458445,0.7908375833932979,2.2611597920950004,-3.0059996795654342,95.00955504953276,42.34248576513602,0.735161104350849,11,-1.1774997711181712,-0.9699993133544993,-3.0124988555908274,-5.422498703002937,3.75,4,0.026112388299374123,-3.2476130963626058,47.25,2.7622403738936048,47.290000915527344,1.2043044714163245,46.31999969482422,0.026112388299374123
7046,2007-12-03,48.7750015258789,48.974998474121094,47.20500183105469,47.20500183105469,4651800.0,0.018905423317052472,-1.2547732319968121,10.466824343226218,75.20295310992066,52.80232799391263,-2.156245484952578,-2.471372277713307,-3.314814372137768,-4.735965696350505,23.88564480897443,1.7699966430664062,-0.017492908832572596,2.3522512435913043,0.5562454933295342,4.1482569938530744,1.4542483684604193,3.2502541187221894,-3.8482822586059484,94.41348997043055,35.32327247316916,0.898002875130886,12,-1.5950031280517507,-1.722501754760735,-4.046251296997063,-6.327501296997063,1.684997558593757,0,-0.014864218680417318,3.2682942714392196,47.86999893188477,-3.2476130963626058,47.25,2.7622403738936048,47.290000915527344,-0.014864218680417318
7047,2007-12-04,49.11999893188477,49.28499984741211,48.06999969482422,48.3849983215332,3678200.0,0.0070732423416290935,1.281685196859419,0.46815334600040515,75.72253251864902,56.42053496538112,-2.3142886744662974,-2.7975591741069863,-3.6018041951945605,-5.086720343516397,23.570261824142783,1.2150001525878906,0.11051791686483625,2.5942487716674876,0.4431826497631377,4.7453148935718374,1.5187157107153126,3.6697818326196625,-4.031348496337898,95.05985305421345,31.813818805053955,1.0755330609521745,12,-1.7849998474121165,-2.0674991607666087,-4.1799983978271555,-6.589998245239265,0.8050003051757741,1,-0.01720271629438841,-1.2547732319968121,48.7750015258789,3.2682942714392196,47.86999893188477,-3.2476130963626058,47.25,-0.01720271629438841
7048,2007-12-05,49.44499969482422,49.67499923706055,48.75,49.67499923706055,3904800.0,0.006616465187430753,7.043487635380559,-0.31292428740475936,75.54584328421606,60.26103540177118,-2.4965887883742255,-3.061355462786075,-3.845610466075307,-5.389301112927697,23.313061678785214,0.9249992370605469,0.26148245907167933,2.780749511718753,0.2636604088739176,5.297838614563588,1.5222049602963352,4.0392940631411705,-4.104568294565432,91.75629151387373,26.376929594745164,1.2585445514224192,12,-1.9150009155273438,-2.207500457763672,-4.299999237060547,-6.709999084472656,0.8950004577636719,2,-0.00990995786821336,1.281685196859419,49.11999893188477,-1.2547732319968121,48.7750015258789,3.2682942714392196,47.86999893188477,-0.00990995786821336
7049,2007-12-06,49.61000061035156,49.72000122070313,48.98500061035156,49.42499923706055,2843800.0,0.003337059693512723,2.629609396339706,-0.804355397807374,75.77505447012572,63.94631810563459,-2.294637614335059,-3.0229946548907662,-3.9374311812246106,-5.528539412172947,24.468349944241634,0.7350006103515696,0.40177843032207505,2.7182504653930692,-0.002564430082721003,5.4390653608688595,1.3578430176551777,4.078657913130961,-3.9228037831486375,95.7610574718048,28.503898642802255,1.3604074477378936,12,-2.052499771118164,-2.3500003814697266,-4.42500114440918,-6.040000915527344,0.044998168945319605,3,0.028018532000549934,7.043487635380559,49.44499969482422,1.281685196859419,49.11999893188477,-1.2547732319968121,48.7750015258789,0.028018532000549934
7050,2007-12-07,49.54499816894531,49.88000106811523,49.07500076293945,49.60499954223633,2087000.0,-0.0013102689096256004,1.6393261167289277,-0.32432933995917274,74.5441007725106,67.71910955597735,-1.8881283315175352,-2.8293689087204967,-3.7857610626934743,-5.452820099324491,25.717766844445066,0.8050003051757741,0.5610949626318202,2.4794981002807646,-0.4557372299455409,5.41473343050707,1.0118804351676118,3.9471157653939173,-3.4545209023923675,87.47652356200156,20.2739153674314,1.4676176651131514,12,-1.9074974060058594,-2.204998016357422,-3.8574981689453125,-5.194997787475586,-0.3449974060058594,4,0.01796353289409458,2.629609396339706,49.61000061035156,7.043487635380559,49.44499969482422,1.281685196859419,49.11999893188477,0.01796353289409458
7051,2007-12-10,49.46500015258789,49.68000030517578,48.99499893188477,48.99499893188477,1600000.0,-0.001614653735269811,-1.914891890137062,-7.83317439125171,72.92284408815458,70.5079341572534,-1.341756613037532,-2.6401888808587586,-3.605826384903125,-5.376512643312452,26.496579495283513,0.6850013732910085,0.8468787553657791,2.2442501068115206,-0.8575982612390618,5.346098474862103,0.6933259227862294,3.795174290836812,-2.919780029847473,77.07179001898947,10.74392289087713,1.5509241840252912,12,-1.552499771118164,-2.125,-3.072500228881836,-4.409999847412109,-1.9300003051757812,0,0.043566133076907265,1.6393261167289277,49.54499816894531,2.629609396339706,49.61000061035156,7.043487635380559,49.44499969482422,0.043566133076907265
7052,2007-12-11,48.18999862670898,49.6500015258789,48.09000015258789,49.50500106811523,2160400.0,-0.025775831839600416,-1.0594085831982132,-2.797870268164447,58.83132508757837,69.83954015482578,0.2530061124327503,-1.2040315874118335,-2.26927256047108,-4.095488580600879,26.87587864817148,1.5600013732910085,1.086557586907702,0.8277486801147376,-2.173253278139704,3.828750638369179,-0.6727522990124797,2.328249659241955,-1.2446047905235815,5.586504076822048,-56.03154666243203,1.50050097912722,12,0.19250106811524148,-0.8499984741210866,-1.733748435974114,-3.134998321533196,-0.9699974060058452,1,0.047105219391011754,-1.914891890137062,49.46500015258789,1.6393261167289277,49.54499816894531,2.629609396339706,49.61000061035156,0.047105219391011754
7053,2007-12-12,48.46500015258789,49.42499923706055,48.0,49.17499923706055,3983200.0,0.005706609954674091,1.3553724219247527,0.539922255743792,70.4868865912452,71.11348224295524,0.1812685025017302,-1.3178035261936785,-2.4689081443488305,-4.3689546326642414,27.874936470730482,1.4249992370605469,1.4206153464463327,0.9575002670288058,-1.9561542578928623,3.871154791950474,-0.4993269954320283,2.41432752948964,-1.1674534485709174,24.73403661701485,-41.28533341893929,1.4568272624608345,12,0.03750038146972656,-1.125,-1.9912500381469727,-3.4099998474121094,-2.865001678466797,2,0.030124813367914394,-1.0594085831982132,48.18999862670898,-1.914891890137062,49.46500015258789,1.6393261167289277,49.54499816894531,0.030124813367914394
7054,2007-12-13,48.875,48.93999862670898,48.13000106811523,48.13000106811523,2712000.0,0.008459710020040534,-1.174493207780928,-1.0492956233008557,70.66269461193498,72.18824828159279,0.029073051024774088,-1.5771121293593637,-2.785618261978314,-4.743244635958241,28.29865763088437,0.80999755859375,1.6691766711956078,1.2205001831054716,-1.6555238697912458,4.096524236002189,-0.21751184334288354,2.6585122095538267,-1.2675587722912383,46.54252674852046,-21.90109225707141,1.4380120264483576,12,-0.33249855041503906,-1.5349998474121094,-2.228750228881836,-3.8199996948242188,-1.3699989318847727,3,0.02997442767443248,1.3553724219247527,48.46500015258789,-1.0594085831982132,48.18999862670898,-1.914891890137062,49.46500015258789,0.02997442767443248
7055,2007-12-14,48.20500183105469,48.81499862670898,47.7750015258789,47.7750015258789,3223200.0,-0.013708402433663669,-3.837192384804936,0.577182445198855,69.01818347268758,71.50105165523357,0.8399147705368648,-0.7759928855033564,-2.0438277797828164,-4.038914557894344,28.493582840231184,1.0999984741211009,1.6860378992471468,0.44200191497802876,-2.338930153761467,3.2229339837175246,-0.9484641193917227,1.8324679493477802,1.6749992370605398,22.572208961440783,-50.90682431249692,1.3904660343697481,12,0.6224994659423757,-0.8650016784667969,-1.417501449584961,-3.1500015258789062,-1.8850021362304688,4,0.030079802783205656,-1.174493207780928,48.875,1.3553724219247527,48.46500015258789,-1.0594085831982132,48.18999862670898,0.030079802783205656
7056,2007-12-17,47.7750015258789,48.290000915527344,47.54499816894531,47.9000015258789,2543600.0,-0.00892024248194867,-1.5469887060174332,-0.2906974681073744,61.064645004229426,69.87239748696472,1.2439637339725422,-0.23228147747469308,-1.5526439824887959,-3.541526637905612,28.8210700390365,0.7450027465820312,1.7706289219515838,-0.06774845123291584,-2.7471660976159313,2.6116691951500997,-1.4074572744244236,1.271960371958592,2.0628995513916024,10.92650784503444,-62.63205966358608,1.339708823191508,12,0.9374980926513743,-0.4350013732910085,-0.9875011444091726,-2.720001220703118,-2.3400001525878764,0,0.029827298619522935,-3.837192384804936,48.20500183105469,-1.174493207780928,48.875,1.3553724219247527,48.46500015258789,0.029827298619522935
7057,2007-12-18,48.20500183105469,48.415000915527344,47.709999084472656,48.0250015258789,2777200.0,0.0090005293865425,1.3500120799053952,-1.4400024414063068,57.58078177542916,67.87627954154395,0.7493207812266149,-0.5461547736732442,-1.9119788174672792,-3.892172845480637,28.957637663178676,0.7050018310546875,1.807906460477227,0.2707517623901339,-2.3211817147897165,2.862685239569984,-1.0252149761997913,1.566718500980059,1.5411831298828034,35.10655782611077,-33.65709803982335,1.295966738589926,12,0.5074977874755859,-0.8650016784667969,-1.417501449584961,-2.9625015258789062,-2.1050033569335938,1,-0.013899013757758039,-1.5469887060174332,47.7750015258789,-3.837192384804936,48.20500183105469,-1.174493207780928,48.875,-0.013899013757758039
7058,2007-12-19,47.849998474121094,48.69499969482422,47.79999923706055,48.54999923706055,2196800.0,-0.007364450647212584,-1.237503278258589,-3.8888865341413292,54.724392893015555,65.53731714408727,0.95467409539377,-0.11929683799963442,-1.5175088204856095,-3.4743227559431205,28.91488885408319,0.8950004577636719,1.6505152775727652,-0.13375148773193501,-2.67665275688271,2.40914978141884,-1.4052021223073226,1.1376991468434525,1.8081390151367103,21.86381398503119,-44.652536373334,1.271450634575387,12,0.8625011444091797,-0.5099983215332031,-1.0624980926513672,-2.529998779296875,-1.7649993896484375,2,-0.013166087220644052,1.3500120799053952,48.20500183105469,-1.5469887060174332,47.7750015258789,-3.837192384804936,48.20500183105469,-0.013166087220644052
7059,2007-12-20,47.9900016784668,48.5,47.54999923706055,48.10499954223633,2265000.0,0.0029258768821365244,1.0994520316978587,0.1642824834742045,51.022168095929985,62.92376906891164,0.626601704931872,-0.08569893874296497,-1.606739341200992,-3.5725407607017345,29.19944609008397,0.9500007629394531,1.451867443604705,-0.10674839019775106,-2.418294478144368,2.204797697748866,-1.262521434171063,1.049024653775561,1.5836102379785046,35.039633789194696,-26.721132844555996,1.1557730439733087,12,0.62249755859375,-0.5450019836425781,-1.2675018310546875,-2.670001983642578,-1.845001220703125,3,-0.049802107121369454,-1.237503278258589,47.849998474121094,1.3500120799053952,48.20500183105469,-1.5469887060174332,47.7750015258789,-0.049802107121369454
7060,2007-12-21,48.63999938964844,48.7599983215332,48.21500015258789,48.459999084472656,3067200.0,0.013544440267717173,1.5952406902815621,-1.5652491209447357,48.7978450208569,60.24321361698968,-0.18469274309214967,-0.564596521869035,-2.1970421907087996,-4.147409297115928,30.005323240148734,0.7699966430664062,1.2348868161854796,0.41624927520751953,-1.7046213462330115,2.5371198966480506,-0.644186035512746,1.476684585927785,0.852467976896861,90.12354594119401,31.150871556728248,1.0604353107202658,12,-0.042499542236328125,-1.0074996948242188,-2.359999656677246,-3.3199996948242188,-0.6399993896484375,4,-0.023334669732227864,1.0994520316978587,47.9900016784668,-1.237503278258589,47.849998474121094,1.3500120799053952,48.20500183105469,-0.023334669732227864
7061,2007-12-24,48.95500183105469,49.03499984741211,48.5,48.60499954223633,620600.0,0.006476201590440267,1.0980455222038552,1.9444538634340693,48.52285774586987,59.097828356799845,-0.6477657983816201,-0.6477880849072193,-2.452939023375521,-4.417420756403281,30.607181280501024,0.5349998474121094,0.9945217431583089,0.5630016326904297,-1.1780123678525385,2.304015633233398,-0.30750536758105795,1.4335086329619173,0.4595667675866082,94.6129304055651,38.54421263332394,0.8705070002714843,12,-0.4700031280517578,-1.3225021362304688,-2.6762523651123047,-3.6350021362304688,-1.0300025939941406,0,-0.053824982896006124,1.5952406902815621,48.63999938964844,1.0994520316978587,47.9900016784668,-1.237503278258589,47.849998474121094,-0.053824982896006124
7062,2007-12-26,48.98500061035156,49.25,48.70000076293945,48.724998474121094,1375600.0,0.0006127827223947335,-2.5484101201023823,0.7428583884644309,45.65218958942677,56.33841757882002,-0.6181379819968029,-0.4931803486423263,-2.4082415589107455,-4.368186514055168,31.552287942634884,0.5499992370605469,0.7572902334199725,0.45975036621094034,-0.9985267874966226,1.9180275199185033,-0.2693882106428447,1.1888889430647254,0.354785171101895,84.41180760470777,31.500025575162354,0.7291385768537831,12,-0.5875015258789062,-1.3525009155273438,-2.785000801086426,-3.6650009155273438,-0.9850006103515625,2,-0.07247114816428823,1.0980455222038552,48.95500183105469,1.5952406902815621,48.63999938964844,1.0994520316978587,47.9900016784668,-0.07247114816428823
7063,2007-12-27,48.65999984741211,49.27000045776367,48.54499816894531,48.8849983215332,1320600.0,-0.006634699579257997,-2.186810422884738,-0.8653716364916811,41.28441009122366,53.07416374318543,-0.2934243226487325,-0.06353780498745465,-2.000142441743833,-3.9976910545779774,31.77023190307707,0.7250022888183594,0.519441466640302,0.06624965667724325,-1.271438051268241,1.4039373646227276,-0.6025941972954953,0.7350935106499819,-1.1150016784667969,64.53487340536897,16.339198019716115,0.6688438539727419,12,-0.2525005340576172,-1.0275001525878906,-2.551250457763672,-3.3400001525878906,-2.950000762939453,3,-0.052609974955171834,-2.5484101201023823,48.98500061035156,1.0980455222038552,48.95500183105469,1.5952406902815621,48.63999938964844,-0.052609974955171834
7064,2007-12-28,49.06499862670898,49.32500076293945,48.72999954223633,49.10499954223633,1282800.0,0.008323032892866067,1.4791544146864817,0.17778305245671328,45.85492961922232,50.500468870578175,-0.7472151650860681,-0.34318483453714066,-2.326423111616201,-4.376652336915349,31.528338591813547,0.6650009155273438,0.488535798982511,0.3804985046386662,-0.8117033002060055,1.5727003094833378,-0.21560239778366963,0.976599407061002,-1.4855004119872959,76.57639700322983,31.971851918877157,0.5961009024223366,12,-0.6299991607665945,-1.4324989318847585,-2.86874866485595,-3.684997558593743,-3.2749977111816335,4,-0.060735751057661935,-2.186810422884738,48.65999984741211,-2.5484101201023823,48.98500061035156,1.0980455222038552,48.95500183105469,-0.060735751057661935
7065,2007-12-31,49.11999893188477,49.59000015258789,48.66999816894531,48.7599983215332,2221200.0,0.0011209682403996446,-2.4074089772390117,-8.999809269500773,47.00779878009248,48.938597067896296,-0.7361922135451096,-0.31593485216821904,-2.2991536557657213,-4.401278754442977,31.367470451539624,0.9200019836425781,0.35022199129939224,0.37299880981446165,-0.7694373181748375,1.5154349378037608,-0.19821925418018793,0.9442168738091112,-1.4706806152343788,56.88062799007544,15.706207400684491,0.5712180639946502,12,-0.549999237060554,-1.487499237060554,-2.9237489700317454,-3.5624980926513743,-3.2899971008300852,0,-0.06056593116474951,1.4791544146864817,49.06499862670898,-2.186810422884738,48.65999984741211,-2.5484101201023823,48.98500061035156,-0.06056593116474951
7066,2008-01-02,48.04999923706055,49.10499954223633,47.86999893188477,48.28499984741211,3115000.0,-0.021783381882968023,-3.1512540390830113,-0.6527783664646164,48.74101385776689,47.95640063260049,0.42121323381395825,0.7346294035214456,-1.1300580578178554,-3.2773593974065633,30.14504500703771,1.25,0.1446986608169496,-0.6607507705688462,-1.8447010002474897,0.5231994591097973,-1.252725885408168,-0.06877565572952449,-0.2842400102539031,10.46512659463067,-33.75639905464616,0.5919751148393226,1,0.5200004577636719,-0.41249847412109375,-1.8537492752075195,-2.279998779296875,-2.3999977111816477,2,-0.0010405668648165722,-2.4074089772390117,49.11999893188477,1.4791544146864817,49.06499862670898,-2.186810422884738,48.65999984741211,-0.0010405668648165722
7067,2008-01-03,48.2750015258789,48.790000915527344,48.099998474121094,48.1150016784668,2374600.0,0.004682669976918685,-6.26294444779056,-0.6808486461917755,48.27587639286487,47.23989879925042,0.23153275958186725,0.4670205664616134,-1.251145653342924,-3.426467602119793,28.680063224358364,0.7400016784667969,-0.0039569581199287995,-0.39349861145020526,-1.5762649692765223,0.7892677463761117,-0.9848817903633673,0.1978845674629568,-0.4050025939941264,23.54664573020278,-22.184030150746413,0.5913831789131595,1,0.2949981689453196,-0.637500762939446,-2.078751564025872,-2.3825016021728445,-2.795001983642571,3,-0.007250176649517548,-3.1512540390830113,48.04999923706055,-2.4074089772390117,49.11999893188477,1.4791544146864817,49.06499862670898,-0.007250176649517548
7068,2008-01-04,48.95500183105469,49.46500015258789,48.10499954223633,48.10499954223633,3056000.0,0.014085971697199495,-2.1999928194127176,5.312519371528262,50.692056594733074,47.20321974356187,-0.30758485621479537,-0.265166584354418,-1.8168646583212222,-4.052274835411936,27.17654895253816,1.3600006103515625,-0.032404447399358105,0.31100158691405966,-0.8233495129264696,1.445352686754589,-0.256173963006205,0.8781771368343243,-1.0850028991699148,63.081519135572314,16.732549322494826,0.5671755499202643,1,-0.22500228881835938,-1.042501449584961,-2.706252098083496,-3.062501907348633,-2.5550003051757884,4,-0.019507747836481126,-6.26294444779056,48.2750015258789,-3.1512540390830113,48.04999923706055,-2.4074089772390117,49.11999893188477,-0.019507747836481126
7069,2008-01-07,51.0,51.0,49.15999984741211,49.15999984741211,4263600.0,0.041773017923738776,1.0,2.1647002329203,69.53176565677238,49.506988703108036,-2.1017330432208325,-2.3196181753367853,-3.736775323139028,-6.0037335215906324,26.01162675240406,2.0449981689453125,-0.0033531248046756446,2.2864997863769503,0.7903259144764974,3.782673658277403,1.5384128504267238,3.0345867223271767,-3.0268009948730423,100.0,48.55140200020445,0.7480869359502282,1,-1.5650005340576172,-2.0575008392333984,-4.571249961853027,-5.087499618530273,-3.979999542236328,0,-0.10372550814759496,-2.1999928194127176,48.95500183105469,-6.26294444779056,48.2750015258789,-3.1512540390830113,48.04999923706055,-0.10372550814759496
7070,2008-01-08,50.43500137329102,52.29999923706055,50.43500137329102,50.84500122070313,5142000.0,-0.011078404445274082,-8.09755394076979,-0.2228259855497621,68.24415721147386,51.69824419928626,-1.4028625775480776,-1.7755577837220784,-3.0729196136328625,-5.335875209004499,24.965479380011523,1.8649978637695241,0.069471674727275,1.6770009994506907,0.03123326506143087,3.3227687338399505,0.8541171322560643,2.499884866645317,-2.3300018310546946,57.90072832296285,1.2715679466252183,0.8228838671946294,1,-0.3500022888183665,-0.7225017547607493,-3.8112516403198313,-4.132501602172859,-3.7950019836425852,1,-0.09209874752226221,1.0,51.0,-2.1999928194127176,48.95500183105469,-6.26294444779056,48.2750015258789,-0.09209874752226221
7071,2008-01-09,51.61999893188477,51.61999893188477,50.14500045776367,50.42499923706055,3801600.0,0.023495539334341897,1.4686173235183155,-2.9146344867369613,71.22433970665011,54.53959421231107,-2.4251006647296833,-2.9416502817684957,-4.177424336007242,-6.405527491930982,23.845398389494054,1.4749984741211009,0.2059047743526463,2.754248619079597,0.68570703311768,4.822790205041514,1.719977826098635,3.788519412060559,-3.0954994201660213,83.80951948447117,23.44756423516816,1.03427079298096,1,-1.5349998474121165,-1.8674983978271555,-4.823749542236335,-5.227499008178718,-4.779998779296882,2,-0.1121657733559871,-8.09755394076979,50.43500137329102,1.0,51.0,-2.1999928194127176,48.95500183105469,-0.1121657733559871
7072,2008-01-10,50.459999084472656,51.88000106811523,49.959999084472656,51.14500045776367,3594200.0,-0.022471907621361975,-1.2789322478622913,-0.5732230529077862,64.74576870258026,57.146411835795135,-1.1553684507946826,-1.689489027278043,-2.9587450408721025,-5.163699213618884,24.015911460604578,1.920001983642571,0.29593126932547875,1.4807487487792983,-0.6787808828447197,3.6402783804033163,0.40098393296728574,2.560513564591311,-1.5579496002197288,56.13825300492683,-8.717816820806213,1.0797648158120103,1,-0.375,-0.5375003814697266,-3.34375,-4.067499160766602,-4.259998321533203,3,-0.0953229814876051,1.4686173235183155,51.61999893188477,-8.09755394076979,50.43500137329102,1.0,51.0,-0.0953229814876051
7073,2008-01-11,49.92499923706055,50.599998474121094,49.74499893188477,49.9000015258789,3231800.0,-0.01060245456042308,-4.104430704061937,-0.03649293586310478,60.465108602363486,58.76976505614415,-0.47165776865043085,-1.0956774356083159,-2.3678160029711535,-4.559769363446605,24.20835229652446,0.854999542236321,0.3596937984916764,0.8727489471435561,-1.3121444964403537,3.057642390727466,-0.21969777464840234,1.9651956689355146,-0.6831547775268589,24.363042622568436,-42.43608062719991,1.0924467217919558,1,0.15999984741210938,-0.0025005340576171875,-2.7312498092651367,-3.532499313354492,-3.4549980163574148,4,-0.0890335455733885,-1.2789322478622913,50.459999084472656,1.4686173235183155,51.61999893188477,-8.09755394076979,50.43500137329102,-0.0890335455733885
7074,2008-01-14,50.34000015258789,50.66999816894531,49.77000045776367,50.224998474121094,1636600.0,0.008312487168137483,1.3225815978460433,4.600488325956269,59.43396825544673,60.15045055340574,-0.7674897317202323,-1.4707003487925476,-2.75830822591859,-4.915820332212867,24.426813833533377,0.8999977111816406,0.45707431661055864,1.2144998550415025,-1.0424159599267355,3.4714156700097405,0.08604194755738348,2.3429577625256215,-0.7923402153015147,23.287716228362022,-38.88549033791271,1.1284579074841183,1,-0.2550010681152344,-0.41750144958496094,-2.9562511444091797,-3.762500762939453,-4.720001220703118,0,-0.07826775158455068,-4.104430704061937,49.92499923706055,-1.2789322478622913,50.459999084472656,1.4686173235183155,51.61999893188477,-0.07826775158455068
7075,2008-01-15,49.65499877929688,50.95000076293945,49.65499877929688,49.81499862670898,3490400.0,-0.013607496448443945,-15.187540233174941,-1.3912827146978564,53.73132810879621,60.70492991463122,0.0015446194424058035,-0.7077876773416918,-2.0315906297404425,-4.170862799964162,25.213392238124495,1.295001983642571,0.6030492904496896,0.45699863433838317,-1.7683507474878084,2.6823480161645747,-0.6556760565747126,1.569673325251479,2.6450004577636648,0.0,-55.67099614656881,1.1126746909130945,1,0.5450000762939382,0.2674999237060476,-2.246248245239265,-3.0549983978271555,-3.68499755859375,1,-0.05306612398169763,1.3225815978460433,50.34000015258789,-4.104430704061937,49.92499923706055,-1.2789322478622913,50.459999084472656,-0.05306612398169763
7076,2008-01-16,49.20000076293945,50.51499938964844,49.040000915527344,49.52999877929688,4248400.0,-0.009163186537971213,-3.5384728245878647,2.062489569177444,51.096380568808335,61.018319267513824,0.711664534161585,-0.1481544654185143,-1.5446226955474458,-3.6633745621520006,26.040115275289004,1.4749984741210938,0.6876552323649676,-0.06924934387207315,-2.191631430583108,2.0531327428389616,-1.130440387227587,0.9919416994834407,3.0470984649658206,5.633797141394984,-44.48487412719264,1.061191043355517,1,1.0024986267089844,0.7224979400634766,-1.7112503051757812,-2.520000457763672,-3.010002136230476,2,-0.0520325474307588,-15.187540233174941,49.65499877929688,1.3225815978460433,50.34000015258789,-4.104430704061937,49.92499923706055,-0.0520325474307588
7077,2008-01-17,47.53499984741211,49.50500106811523,47.43500137329102,49.43999862670898,4791000.0,-0.03384148149813704,1.0343940734520045,5.772758273896764,44.952892154077546,60.3806343296632,2.5263276376696027,1.5431985253215004,0.13817312143502392,-1.959423423435311,26.134996948564947,2.0699996948242045,0.7226259423736536,-1.7007501602172823,-3.9131057334436576,0.511605413009093,-2.80692794683047,-0.5945723736040947,4.583815447998049,2.8449072968712086,-43.572710007884304,1.1061777866131886,1,2.332500457763672,2.332500457763672,0.09125041961669922,-0.8549995422363281,-0.5349998474121094,3,-0.014620799349009728,-3.5384728245878647,49.20000076293945,-15.187540233174941,49.65499877929688,1.3225815978460433,50.34000015258789,-0.014620799349009728
7078,2008-01-18,47.22000122070313,47.95500183105469,46.25500106811523,47.95500183105469,5852800.0,-0.00662666724981853,3.625848574809544,0.38582733928199314,41.6553686489412,57.28325688434863,2.8712805197811306,1.9063172346468633,0.48008489884582417,-1.573938643731573,25.87340181223212,1.7000007629394602,0.82208130590287,-1.9842489242553611,-4.2954139368679165,0.3269160883571942,-3.1398314305616353,-0.828666417949087,4.617785239379877,20.55378520368643,-21.138129947488906,1.1555825063062777,1,2.0574989318847585,2.0574989318847585,0.6412487030029226,-0.5400009155273509,-1.3400001525879048,4,-0.0216010256542829,1.0343940734520045,47.53499984741211,-3.5384728245878647,49.20000076293945,-15.187540233174941,49.65499877929688,-0.0216010256542829
7079,2008-01-22,45.599998474121094,46.875,42.83000183105469,44.849998474121094,5684600.0,-0.0343075541021326,1.4515117746880042,-1.0204073159085818,36.0538797318346,53.70655938661093,4.073065300339181,3.5184806604696917,2.1607952872497904,0.12197650806996307,26.69186988499701,4.389999389648445,0.8745531163536953,-3.4847515106201143,-6.260688437374299,-0.7088145838659301,-4.8727199739972065,-2.0967830472430222,5.791165154604492,34.113263638366654,-5.423680895263097,1.3879684633770935,1,1.7550029754638672,1.9650020599365234,2.32125186920166,1.0800018310546875,0.12000274658203836,1,0.019079008238910067,3.625848574809544,47.22000122070313,1.0343940734520045,47.53499984741211,-3.5384728245878647,49.20000076293945,0.019079008238910067
7080,2008-01-23,47.50500106811523,47.6150016784668,44.51499938964844,45.2750015258789,4356400.0,0.04177637407324175,1.5306133252783414,2.973332722981771,47.97473766340395,51.1232702706947,1.909542967164704,1.6064505792134085,0.30732804552370396,-1.7281578541192033,27.082079251149306,3.1000022888183594,0.9070343066330366,-1.5229990005493264,-4.382371958661103,1.3363739575624507,-2.952685479605215,-0.09331252149343783,3.0300463808432667,60.83280054959447,16.89066588625895,1.4296864790558883,1,-0.14999961853026633,0.05999946594238992,0.4362497329711985,-0.825000762939446,-3.4050025939941335,2,-0.039680077757026866,1.4515117746880042,45.599998474121094,3.625848574809544,47.22000122070313,1.0343940734520045,47.53499984741211,-0.039680077757026866
7081,2008-01-24,46.31999969482422,47.51499938964844,45.63999938964844,47.51499938964844,3540400.0,-0.024944771006149224,2.1380761152006946,-0.5358744126134787,43.218863312908915,48.73139189406455,2.5297023754448844,2.723560872375323,1.5218084722834178,-0.4848819706072902,27.228168818153613,1.875,0.5748232182862907,-2.5762502670288114,-5.681995049597063,0.5294945155394402,-4.129122658312937,-1.0233778757446856,3.444543192343893,52.284618167333555,5.524544618512358,1.552872391284124,1,0.5700016021728516,1.2450008392333984,1.7637510299682617,0.3600006103515625,-1.950000762939446,3,-0.007556098368459052,1.5306133252783414,47.50500106811523,1.4515117746880042,45.599998474121094,3.625848574809544,47.22000122070313,-0.007556098368459052
7082,2008-01-25,45.43500137329102,46.95000076293945,45.290000915527344,46.66999816894531,3608400.0,-0.01910618150612997,-1.1770522476730312,1.033470385811232,37.96169386138976,46.2310124784008,2.9356608853324246,3.508867151383832,2.458847804789535,0.451121867372251,27.24435461497127,1.6599998474121094,0.24093138177438078,-3.2837486267089773,-6.752680845060091,0.1851835916421365,-5.018214735884534,-1.5492825175334204,3.6360874082657446,50.82925936070898,5.880360483057203,1.7344661091755582,1,1.4549999237060476,2.1299991607665945,2.5912485122680593,1.2449989318847585,0.43499755859375,4,0.01661708441945331,2.1380761152006946,46.31999969482422,1.5306133252783414,47.50500106811523,1.4515117746880042,45.599998474121094,0.01661708441945331
7083,2008-01-28,46.099998474121094,46.29999923706055,45.18999862670898,45.61000061035156,2448800.0,0.014636229354688446,1.4943851046685228,-0.3967604333013147,31.495459529916232,43.126733731119636,1.8674059802399796,2.7850378953495323,1.8482444034402477,-0.17533032000949333,27.528948312171575,1.1100006103515696,-0.2509120172312791,-2.4907514572143583,-6.152382057916562,1.170879143487845,-4.3215667575654635,-0.6599361568632531,2.3469816123854628,68.33849001761058,29.099326420968453,1.8308153003511025,1,0.7900028228759766,1.4650020599365234,1.9262514114379883,0.5800018310546875,-0.14999771118164062,0,0.01952281031818548,-1.1770522476730312,45.43500137329102,2.1380761152006946,46.31999969482422,1.5306133252783414,47.50500106811523,0.01952281031818548
7084,2008-01-29,46.084999084472656,46.67499923706055,45.72000122070313,46.34500122070313,2401800.0,-0.0003253663805836693,1.076086776242666,-0.5306189178668888,32.86050922155813,40.807753854759845,1.3581877959532562,2.7039702190369326,1.9064954581909745,-0.10575427082046929,27.652931246792043,0.9549980163574148,-0.6474916469847543,-2.356750869750975,-6.176248335563308,1.4627465960613577,-4.266499602657142,-0.4470021368448087,1.800283176488712,50.645114053211294,13.197832441012018,1.9097487329061653,1,0.5875015258789062,1.480001449584961,1.9412508010864258,0.595001220703125,-1.0649986267089844,1,-0.0044482590957997115,1.4943851046685228,46.099998474121094,-1.1770522476730312,45.43500137329102,2.1380761152006946,46.31999969482422,-0.0044482590957997115
7085,2008-01-30,46.14500045776367,46.75,45.47000122070313,45.974998474121094,4267600.0,0.0013019718885320941,-1.1694959088866688,-0.6538484110449072,26.32945387664192,38.055873111185804,0.8358294445032826,2.539882810896998,1.8881109839230419,-0.12113367248943518,27.56553963467979,1.279998779296868,-0.9949823773992676,-2.1479995727539034,-6.086157571552633,1.790158426044826,-4.117078572153268,-0.1789205733545387,1.2347537602070275,41.07533409353817,9.100435750129172,1.9690789993993636,1,0.022500991821289062,1.4200000762939453,1.883749008178711,0.5349998474121094,-1.2050018310546946,2,-0.009210081977343187,1.076086776242666,46.084999084472656,1.4943851046685228,46.099998474121094,-1.1770522476730312,45.43500137329102,-0.009210081977343187
7086,2008-01-31,48.0,48.05500030517578,45.459999084472656,45.81499862670898,4203200.0,0.0401993612273166,1.2614370176572958,12.852799281947759,39.96737905451529,37.501927211234445,-1.3491708467509511,0.7177445265737674,0.09246713444798615,-1.8948837312861215,28.339154193818537,2.595001220703125,-1.3467189520128784,-0.29050006866454936,-4.229370990180101,3.648370852851002,-2.2599355294223216,1.6789353920932228,-5.1699981689453125,98.08026970493034,66.3048675772962,1.9694354607577749,1,-2.5574989318847656,-0.4349994659423828,0.11499977111816406,-1.3199996948242188,-3.759998321533203,3,-0.08125003178914392,-1.1694959088866688,46.14500045776367,1.076086776242666,46.084999084472656,1.4943851046685228,46.099998474121094,-0.08125003178914392
7087,2008-02-01,47.92499923706055,48.54499816894531,47.375,48.209999084472656,3464000.0,-0.001562515894571903,1.4502630349075483,-0.13043463079514958,41.52542592053791,37.48748913030075,-1.3555851466681403,0.8065308019737429,0.2208894757588169,-1.7427155929424458,29.021675890644726,1.1699981689453125,-1.6164667959089059,-0.3480007171630888,-4.290270173645162,3.5942687393189843,-2.3191354454041218,1.6231340110779442,-4.990497436523441,81.52014854012486,46.79096047638847,1.9711347282410356,2,-2.237499237060547,-0.3599987030029297,0.13374996185302734,-1.2449989318847656,-2.305000305175774,4,-0.07417841130452607,1.2614370176572958,48.0,-1.1694959088866688,46.14500045776367,1.076086776242666,46.084999084472656,-0.07417841130452607
7088,2008-02-04,48.0,48.68500137329102,47.42499923706055,47.92499923706055,5482400.0,0.0015649611712764688,-1.344188357197366,-0.26316071261260054,39.79057783328576,37.902677808239766,-1.4620585958366945,0.6917833869728227,0.18564783241978944,-1.7534603360828669,28.96927427032685,1.2600021362304759,-1.8446982703902677,-0.22524986267089986,-4.155855044702591,3.705355319360791,-2.190552453686749,1.7400527283449492,-4.841078344726569,78.75966241431705,40.82413683419725,1.9653025910158455,2,-1.3999996185302734,-0.4349994659423828,0.0149993896484375,-1.3199996948242188,-2.8400001525878906,0,-0.04437502225240053,1.4502630349075483,47.92499923706055,1.2614370176572958,48.0,-1.1694959088866688,46.14500045776367,-0.04437502225240053
7089,2008-02-05,45.709999084472656,47.9000015258789,45.4900016784668,47.34000015258789,3081200.0,-0.0477083524068197,-1.328506902404363,-21.733126494074565,34.90241501095498,36.45019751352322,0.9445124006706251,2.703774386151821,2.526046489026612,0.5924438329036548,28.0675008615673,2.509998321533203,-1.9376382586202112,-2.250750732421878,-6.106407243633271,1.6049057787895151,-4.178578988027574,-0.32292247681618136,-2.2195126461181687,7.751932482863428,-33.53710410000782,1.9278282556056956,2,1.2275009155273438,1.855001449584961,2.310000419616699,0.970001220703125,-0.8199996948242188,1,0.005250529058713704,-1.344188357197366,48.0,1.4502630349075483,47.92499923706055,1.2614370176572958,48.0,0.005250529058713704
7090,2008-02-06,45.790000915527344,46.77000045776367,45.5099983215332,46.11000061035156,1923300.0,0.0017502041710140137,-1.8636253294492995,0.19631870253571887,36.56423102324316,35.71079392578257,0.6656551772679364,2.379959930012518,2.4864831231910713,0.5638693171229079,26.33611288226606,1.2600021362304688,-1.970327032674227,-1.9384988784790025,-5.725605604837639,1.8486078478796344,-3.8320522416583245,-0.044945515299680494,-1.9878435810766675,10.232607654228966,-34.097358317268764,1.8935533631793193,2,1.1474990844726562,1.7749996185302734,2.243748664855957,0.8899993896484375,-1.6399993896484375,2,-0.01681590832863611,-1.328506902404363,45.709999084472656,-1.344188357197366,48.0,1.4502630349075483,47.92499923706055,-0.01681590832863611
7091,2008-02-07,45.83000183105469,46.22999954223633,45.22999954223633,45.45000076293945,2278400.0,0.0008735731541289482,-1.4390139514977274,-1.1875044703526214,42.29553975436326,36.19233235833518,0.6133375585608078,1.9857568958120595,2.504660526218558,0.574932724965997,24.97185905130642,1.0,-1.7745807869674906,-1.6089981079101534,-5.008987832315292,1.7909916164949848,-3.308992970112719,0.09099675429241216,-1.7348738542735873,17.36619307768063,-30.88073601324776,1.6999948622025687,2,1.1074981689453125,1.7349987030029297,2.2712478637695312,0.8499984741210938,-1.3600006103515554,3,-0.019419663294506728,-1.8636253294492995,45.790000915527344,-1.328506902404363,45.709999084472656,-1.344188357197366,48.0,-0.019419663294506728
7092,2008-02-08,45.6500015258789,45.88000106811523,44.9900016784668,45.66999816894531,2756400.0,-0.003927564869827704,3.04542932445564,-0.05262259699846271,42.81793890625407,37.45038562237272,0.9242361918586468,1.8834956283550497,2.718413373930254,0.8012377909493082,23.43211242105449,0.8899993896484304,-1.9108646686414943,-1.5484985351562557,-4.721640552910159,1.624643482597648,-3.1350695440332075,0.03807247372069611,-1.2794811453072015,17.86197298843076,-32.488076192792036,1.5865710088769513,2,1.187500000000007,1.914999008178718,2.453748703002937,1.029998779296882,0.26999664306641336,4,-0.030887180729069152,-1.4390139514977274,45.83000183105469,-1.8636253294492995,45.790000915527344,-1.328506902404363,45.709999084472656,-0.030887180729069152
7093,2008-02-11,45.47999954223633,45.75,45.040000915527344,45.72999954223633,2669400.0,-0.00372403018532641,3.8965299518560417,12.502098435707119,49.36709471990767,39.28445067774489,1.1142140551237816,1.7954696768685494,2.8896175436968363,0.9925165063826427,22.115981105974353,0.7099990844726562,-1.8827243507235778,-1.4962505340576158,-4.482481706406439,1.4899806382912075,-2.9893661202320274,-0.00313494788320412,-0.8506103021014724,16.83841544546101,-34.09630470222563,1.4931155861744128,2,1.3575019836425781,2.085000991821289,2.623750686645508,1.2000007629394531,-0.9099998474121094,0,0.003078262776111673,3.04542932445564,45.6500015258789,-1.4390139514977274,45.83000183105469,-1.8636253294492995,45.790000915527344,0.003078262776111673
7094,2008-02-12,46.4000015258789,46.5,45.5,45.849998474121094,2402600.0,0.020228715763028537,1.6666666666666667,-2.2000122070312216,43.49618193779285,41.19186490676166,0.2722211532995118,0.5957002038853929,1.9828225824402708,0.09752077786425417,20.442383622740223,1.0200004577636719,-1.6617011003422562,-0.37924861907959695,-2.9173605272351963,2.1588632890760024,-1.6483045731573966,0.8898073349982027,-1.5272755577546704,79.21352889742275,28.310960426998626,1.2690559540778,2,0.4375000000000071,1.164999008178718,1.9212484359741282,0.2799987792968821,-5.230003356933587,1,-0.026724173226054693,3.8965299518560417,45.47999954223633,3.04542932445564,45.6500015258789,-1.4390139514977274,45.83000183105469,-0.026724173226054693
7095,2008-02-13,47.02000045776367,47.209999084472656,46.5099983215332,46.68000030517578,3057200.0,0.013362045506377429,-1.0588132997492412,0.6181786655569507,54.41362168517171,42.79700297683459,-0.23535654278698814,-0.24435615705465352,1.3635199382428027,-0.47932216149689566,18.288236219840375,0.8099975585937571,-1.3745060766917945,0.3725002288818331,-1.7815865589176312,2.5265870166812974,-0.7045431650179026,1.4495436227815688,-1.9799995422363281,91.44149330107447,39.03190202095587,1.0770433938997328,2,-0.18249893188476562,0.5450000762939453,2.1687488555908203,0.3474998474121094,-6.54999923706054,2,-0.0452998946698977,1.6666666666666667,46.4000015258789,3.8965299518560417,45.47999954223633,3.04542932445564,45.6500015258789,-0.0452998946698977
7096,2008-02-14,46.63999938964844,47.72000122070313,46.29999923706055,47.13000106811523,3085900.0,-0.00808169001309511,-1.427349702812776,-1.4411807604707574,58.114457252567625,44.64022868039345,-0.0766162788784186,-0.06954309590021523,1.710640602157639,-0.06639922970314416,16.77320310659828,1.4200019836425852,-1.1144223299711769,0.12049922943115376,-1.6682106207816645,1.909209079643972,-0.7738556956752589,1.0148541545375664,-1.381298446655272,60.439486734492675,7.506545115678037,0.8943549251064105,2,0.19750213623046875,0.7150020599365234,3.2587499618530273,1.4125003814697266,-6.380001068115234,3,-0.05338760498187689,-1.0588132997492412,47.02000045776367,1.6666666666666667,46.4000015258789,3.8965299518560417,45.47999954223633,-0.05338760498187689
7097,2008-02-15,46.84000015258789,46.95000076293945,46.099998474121094,46.63999938964844,2299100.0,0.004288181079690201,3.0476108300560396,-0.40816342418510376,55.31609597018402,46.36528625115993,-0.49920643659744,-0.3418057198158806,1.4682835394960563,-0.2394056316144173,17.111350596994292,0.8500022888183594,-0.7683116150153637,0.3552499771118178,-1.3764892344936186,2.0869891887172543,-0.5106196286908968,1.2211195829145325,-1.3757211837768537,67.16414298850164,15.511524669705594,0.8658696058027181,2,-0.39499855041503906,0.5150012969970703,3.078749656677246,1.5574989318847656,-7.529998779296875,4,-0.05059775670717659,-1.427349702812776,46.63999938964844,-1.0588132997492412,47.02000045776367,1.6666666666666667,46.4000015258789,-0.05059775670717659
7098,2008-02-19,46.20000076293945,47.459999084472656,46.0099983215332,47.43999862670898,2173100.0,-0.013663522364721348,1.265628352764466,-6.19996566785554,50.758085160420755,48.12702737887835,-0.15800409843565433,0.22963312314454498,2.047139136500604,0.43316202301856066,17.685658857596092,1.4500007629394531,-0.7591750920825717,-0.2337493896484375,-1.934111047311859,1.466612268014984,-1.0839302184801483,0.6164314391832733,-0.5424784498596154,31.53154856003839,-19.412067117282685,0.8501808288317112,2,0.1550006866455078,0.6900005340576172,3.80374813079834,2.3499984741210938,-6.5,1,-0.0060606621075806055,3.0476108300560396,46.84000015258789,-1.427349702812776,46.63999938964844,-1.0588132997492412,47.02000045776367,-0.0060606621075806055
7099,2008-02-20,46.47000122070313,46.56999969482422,45.41999816894531,46.0099983215332,2480200.0,0.005844165655950917,2.4848539144004853,-0.3709707190716812,52.08467198293058,49.85152081884362,-0.3451580389111655,0.02967441272971172,1.7125523759555605,0.19188232590250465,16.26472924975875,1.1500015258789062,-0.776923510397026,-0.007249069213862924,-1.6616956093428001,1.6471974709150743,-0.8344723392783351,0.8199742008506092,2.2150001525878906,45.65224602442747,-6.269495085090838,0.8272232700644703,2,-0.11499977111817117,0.4200000762939382,3.533747673034661,2.0799980163574148,-6.86000061035157,2,-0.04088662526293263,1.265628352764466,46.20000076293945,3.0476108300560396,46.84000015258789,-1.427349702812776,46.63999938964844,-0.04088662526293263
7100,2008-02-21,45.61999893188477,46.86999893188477,45.5,46.54999923706055,2215000.0,-0.01829141955003155,-1.3418821810973425,-2.0217270518380452,32.47425084032747,48.76026649506186,0.5343903301012389,0.7707321356668828,2.48885517505785,1.072261263414795,15.295964850966307,1.3699989318847727,-0.8128890636605064,-0.7630012512206932,-2.3853851377977406,0.8593826353563543,-1.5741931945092134,0.048190692067827,2.9997023773193376,8.695673807328472,-35.8428920862187,0.8111919432885228,2,0.7350025177001882,1.2700023651122976,4.38374996185302,2.930000305175774,-5.4300003051757955,3,-0.09754495543903363,2.4848539144004853,46.47000122070313,1.265628352764466,46.20000076293945,3.0476108300560396,46.84000015258789,-0.09754495543903363
7101,2008-02-22,45.97000122070313,46.29999923706055,45.2599983215332,46.11000061035156,2515600.0,0.007672124002916947,3.0000293440145547,0.15053692871850177,36.16423089860923,48.02096560532354,0.23058372628840829,0.4144114992010728,2.070279899613354,0.7611266456300498,14.342009300308984,1.0400009155273438,-0.5711844516413365,-0.3954990386962791,-2.028261576179773,1.2372634987872146,-1.2118803074380295,0.4208822300454713,2.5857060256957993,32.272847861256366,-7.274352495201136,0.8163812687417473,2,0.40999984741210227,0.7024993896484304,4.091247558593743,2.5799980163574148,-4.540000915527351,4,-0.11964324241790558,-1.3418821810973425,45.61999893188477,2.4848539144004853,46.47000122070313,1.265628352764466,46.20000076293945,-0.11964324241790558
7102,2008-02-25,46.18999862670898,46.47999954223633,45.7400016784668,46.08000183105469,2662900.0,0.0047856732687396875,1.14492561325527,-0.7856948228882725,37.44799771012675,46.69662149312566,0.10643281943865901,0.26759654355638673,1.8239554682159635,0.5689768622068812,13.09593957062392,0.7399978637695312,-0.3516156193766946,-0.2132514953613338,-1.7893600106269076,1.36285701990424,-1.0013057529941207,0.5748027622714531,2.2338802626953225,42.27272648456663,7.368153045573337,0.7880542576327855,2,0.3000011444091868,-0.022497177124016332,3.8725004196167063,2.3600006103515696,-4.759998321533196,0,-0.1283827772566073,3.0000293440145547,45.97000122070313,-1.3418821810973425,45.61999893188477,2.4848539144004853,46.47000122070313,-0.1283827772566073
7103,2008-02-26,47.0,47.0,45.88999938964844,46.06000137329102,2611200.0,0.017536293513172874,1.361706876610596,8.545691000520689,61.2565309089747,48.66999360103476,-0.5199615150961989,-0.49700346481149893,0.9876310725346471,-0.20355356771859334,11.794243104165108,1.1100006103515625,-0.21030096451169555,0.5517498016357436,-1.0392253686350372,2.1427249719065244,-0.2437377834996468,1.347237386771134,1.2973236666894579,100.0,59.113656045046454,0.7954875851353902,2,-0.5100002288818359,-1.2424983978271484,2.8675003051757812,1.5499992370605469,-5.479999542236328,1,-0.1636169920576379,1.14492561325527,46.18999862670898,3.0000293440145547,45.97000122070313,-1.3418821810973425,45.61999893188477,-0.1636169920576379
7104,2008-02-27,45.88000106811523,46.9900016784668,45.81999969482422,46.81000137329102,3602000.0,-0.023829764508186635,-1.228568729745833,-0.9893634721912448,50.664697526422465,48.25344647228485,0.5794540740380043,0.6396450129216689,2.054532230156866,0.9535321640844501,10.743796029266589,1.1800003051757812,-0.08147653864914872,-0.5579992294311609,-2.161420831206293,1.045422372343971,-1.3597100303187304,0.24371157145640865,2.2958295847679793,35.63230738537791,-8.754314048476488,0.8017108008875667,2,0.6099987030029368,-0.12249946594237571,3.3974990844726634,2.6699981689453196,-3.8800010681152273,2,-0.13469921886010217,1.361706876610596,47.0,1.14492561325527,46.18999862670898,3.0000293440145547,45.97000122070313,-0.13469921886010217
7105,2008-02-28,45.72000122070313,45.9000015258789,45.27999877929688,45.47000122070313,2111100.0,-0.0034873549190758135,1.032793856467517,-0.2688171160898094,49.2017380385279,47.26314433739153,0.5986062388713691,0.8075773650797657,2.1800796781262193,1.1423208557492757,9.48203710594254,0.620002746582017,-0.025739072358973658,-0.6967491149902258,-2.327551727047812,0.9340534970673602,-1.5121504210190224,0.11865219103857072,2.339196138926077,26.436922726147067,-20.48492760831421,0.8154013060287939,2,0.6399974822997976,0.8799991607665945,1.739999771118157,1.844999313354485,-3.7000007629394602,3,-0.13363955483852463,-1.228568729745833,45.88000106811523,1.361706876610596,47.0,1.14492561325527,46.18999862670898,-0.13363955483852463
7106,2008-02-29,44.099998474121094,45.43999862670898,43.849998474121094,45.290000915527344,2711200.0,-0.035433129994066226,1.1342314526080899,-4.760009765625,40.69627075985206,45.638719314021316,2.034353616733874,2.235011064014003,3.7599574338795065,2.778471687465874,9.66537152870547,1.8700027465820384,-0.016228316582491686,-2.1217517852783203,-3.8829036572120046,-0.36059991334463604,-3.002327721245166,-1.2411758493114746,3.8472309239842772,7.93650409201772,-40.89893407676093,0.880575935966843,2,1.5550003051757812,2.167501449584961,3.3600025177001953,3.4650020599365234,-2.039997100830078,4,-0.0886621311269794,1.032793856467517,45.72000122070313,-1.228568729745833,45.88000106811523,1.361706876610596,47.0,-0.0886621311269794
7107,2008-03-03,44.36999893188477,44.72000122070313,43.68000030517578,44.0,3219200.0,0.006122459571560324,-1.0594111759484968,-0.31092283428220324,43.416372683354226,44.82297348323615,1.5389773556051907,1.7760839922899336,3.438279807895846,2.5279500442947054,10.280091752462885,1.0400009155273509,-0.16900342107503974,-1.6740013122558537,-3.4289276199983405,0.08092499548663312,-2.5514644661271006,-0.7965381583846067,3.331396610781539,20.78309307632404,-30.773745578003524,0.8774631538712446,3,0.9700012207031179,1.8125019073486257,2.857501983642571,3.1950016021728445,-2.2299995422363352,0,-0.06626095779768604,1.1342314526080899,44.099998474121094,1.032793856467517,45.72000122070313,-1.228568729745833,45.88000106811523,-0.06626095779768604
7108,2008-03-04,45.86999893188477,46.0,44.0,44.04999923706055,4038900.0,0.03380662691253944,-1.0833353201567206,4.918932294083003,47.05881107692525,44.264544493680006,-0.014255273655905398,0.11418194842445217,1.914411869678311,1.042218077755095,10.638356562026697,2.0,-0.30136786855590003,-0.06750125885009339,-1.5617982296777697,1.426795711977583,-0.8146497442639316,0.6796472265637448,1.5096849917822937,66.16307305430374,17.35673654836387,0.7471484854138383,3,-0.5299987792968821,0.3125019073486257,1.357501983642571,1.6950016021728445,-4.45000076293946,1,-0.09679526335507926,-1.0594111759484968,44.36999893188477,1.1342314526080899,44.099998474121094,1.032793856467517,45.72000122070313,-0.09679526335507926
7109,2008-03-05,45.95000076293945,46.09000015258789,45.25,45.86999893188477,2559700.0,0.0017440992569779379,3.6666596024244478,0.04395705740071946,43.68359753950031,45.51002746025477,-0.196433293060295,0.05595098451929914,1.806466211235687,0.9814853290618899,9.76478698984827,0.8400001525878906,-0.4285783489930992,0.0005004882812471578,-1.4899537551972344,1.4909547317597287,-0.7447266334579936,0.7457276100204879,1.1337084712483119,94.19089632728522,48.68004929620351,0.7452271217392391,3,-0.6100006103515625,0.2325000762939453,1.2775001525878906,1.614999771118164,-3.799999237060547,2,-0.09640914541069512,-1.0833353201567206,45.86999893188477,-1.0594111759484968,44.36999893188477,1.1342314526080899,44.099998474121094,-0.09640914541069512
7110,2008-03-06,45.02000045776367,45.77999877929688,44.86999893188477,45.77999877929688,2984000.0,-0.02023939694742871,1.394741729366664,-9.499761586878675,41.01996962624036,46.04955398554712,0.7146610442671744,0.9753117608417057,2.676185288109558,1.925702078410609,8.947558907591995,1.0800018310546804,-0.5008622448080757,-0.8909997940063477,-2.4375266753787344,0.655527087366039,-1.664263234692541,-0.11773635332015431,1.7914120621031344,55.601669602875745,11.484346900697773,0.7732634406861933,3,0.31999969482421875,1.1625003814697266,2.098750114440918,2.5450000762939453,-2.3500022888183594,3,-0.06708130668716761,3.6666596024244478,45.95000076293945,-1.0833353201567206,45.86999893188477,-1.0594111759484968,44.36999893188477,-0.06708130668716761
7111,2008-03-07,44.93999862670898,45.209999084472656,44.04999923706055,44.68999862670898,3456100.0,-0.0017770286592899698,1.9367050711270681,-0.328948094905859,39.32584510459115,46.25820369604316,0.7076041657663836,1.0384604641370458,2.6835783704015697,2.0168850889964816,8.132887642592637,1.1599998474121094,-0.617779412918587,-0.92650146484376,-2.532901084251641,0.6798981545641212,-1.7297012745477005,-0.12330165513981939,1.6209009159825456,52.28209134063636,10.622331530972325,0.8031998097039421,3,0.40000152587891336,1.2425022125244212,1.9262523651123118,2.62500190734864,-1.6099967956542898,4,-0.06497548416055976,1.394741729366664,45.02000045776367,3.6666596024244478,45.95000076293945,-1.0833353201567206,45.86999893188477,-0.06497548416055976
7112,2008-03-10,44.2400016784668,45.20000076293945,44.11000061035156,45.06999969482422,3113600.0,-0.01557625655613959,1.0,-3.3199920654296875,39.06251330459824,43.792201740001325,1.2313999920287841,1.7153547219964338,3.300368410795002,2.731051952919451,7.134220186074233,1.0900001525878906,-0.5261175634880004,-1.5559984207153335,-3.3185736438779756,0.2065768024473087,-2.4372860322966545,-0.6747108091340124,2.090425925223464,11.483333059551253,-30.158097285468745,0.8812876115813201,3,1.0949993133544922,1.9424991607666016,2.263749122619629,3.3249988555908203,-0.050003051757819605,0,-0.049276677723022466,1.9367050711270681,44.93999862670898,1.394741729366664,45.02000045776367,3.6666596024244478,45.95000076293945,-0.049276677723022466
7113,2008-03-11,45.61999893188477,45.90999984741211,44.63000106811523,45.1500015258789,2697100.0,0.031193426787089695,1.43809468448799,-0.5662632882769189,45.779533303962324,43.24940571528354,-0.40782345905936523,0.3651026474395209,1.8619617409437268,1.3786622759866844,5.855061472877317,1.6699981689453125,-0.45335766188848936,-0.18300113677977947,-1.9413992893847904,1.5753970158252315,-1.062200213082285,0.696197939522726,0.4983944879243296,76.96073481508111,34.346683902112325,0.8791990763025039,3,-0.7349987030029368,0.5625019073486257,1.0062513351440359,1.9450016021728445,-1.6399993896484446,1,-0.07628232406213609,1.0,44.2400016784668,1.9367050711270681,44.93999862670898,1.394741729366664,45.02000045776367,-0.07628232406213609
7114,2008-03-12,45.15999984741211,46.63999938964844,45.13000106811523,45.63999938964844,2704100.0,-0.010083276967180255,-4.59261640187333,-1.0212812583700293,47.62397174601995,43.07409834944932,-0.06783017428256244,0.7667525578133194,2.243945585103333,1.8585253620745164,5.078399896358527,1.5099983215332102,-0.4191343833227563,-0.5810001373290987,-2.3382101050807123,1.1762098304225148,-1.459605121204909,0.2976048465467116,-1.4799995422363281,42.85716389794286,-3.8801424279553416,0.8786049838758075,3,0.0,0.6300010681152344,1.9225006103515625,2.405000686645508,-0.9799995422363281,2,-0.08281668935127595,1.43809468448799,45.61999893188477,1.0,44.2400016784668,1.9367050711270681,44.93999862670898,-0.08281668935127595
7115,2008-03-13,44.88999938964844,45.20000076293945,43.84000015258789,44.63000106811523,3390200.0,-0.005978752406464949,2.090906726430185,-0.5416636864316006,44.37498956918548,43.482844883819695,0.0805206457196661,0.915958470931038,2.4294117728931752,2.1476601457981275,5.10581554507685,1.3600006103515625,-0.6571344818766036,-0.7445005416870103,-2.432133715316148,0.9431326319421274,-1.5883171285015791,0.09931604512755854,-1.1507991027832034,37.49998297009685,-10.609814541349053,0.8438165868145696,3,0.2700004577636719,0.8100013732910156,2.361250877380371,2.6750011444091797,-1.0200004577636648,3,-0.061038046358302456,-4.59261640187333,45.15999984741211,1.43809468448799,45.61999893188477,1.0,44.2400016784668,-0.061038046358302456
7116,2008-03-14,44.150001525878906,45.45000076293945,43.65999984741211,45.13999938964844,3398700.0,-0.016484693112742033,1.2236027788045074,-3.8077086726233977,39.920961876770996,43.09446590531044,0.9257051441900046,1.5387391851500638,3.1090281790738317,2.9163354443546936,5.468473322155747,1.7900009155273438,-0.7720135012262901,-1.3599985122680636,-3.1018187397760286,0.3818217152399015,-2.2309086260220425,-0.4890883985140846,2.4899978637695312,16.44301187036684,-31.066513133170893,0.8709101137539821,3,0.9999980926513672,1.539999008178711,3.1012487411499023,3.414999008178711,-0.75,4,-0.03352215868137798,2.090906726430185,44.88999938964844,-4.59261640187333,45.15999984741211,1.43809468448799,45.61999893188477,-0.03352215868137798
7117,2008-03-17,44.47000122070313,44.77000045776367,43.02999877929688,43.02999877929688,2982500.0,0.007248010957296547,-1.416664900606102,-1.454551059255092,36.863969361990776,41.961705714762175,0.6944068485684411,1.0878563064522453,2.723866910185734,2.62724489780247,5.851225122273897,1.7400016784667898,-0.8659761618440456,-0.9214988708496037,-2.6037940816635086,0.7607963399643012,-1.7626464762565561,-0.08035126544265125,2.1103981781005814,39.88925756070765,-0.94006881795395,0.8411476054069527,3,0.36499786376952414,0.904998779296875,2.7812490463256765,3.094999313354485,-0.45000076293946023,0,-0.02563524529695116,1.2236027788045074,44.150001525878906,2.090906726430185,44.88999938964844,-4.59261640187333,45.15999984741211,-0.02563524529695116
7118,2008-03-18,45.91999816894531,45.97000122070313,44.900001525878906,45.1500015258789,2896400.0,0.03260618188530939,1.4597616479439923,0.5347189844445436,50.2007887541446,42.68583807194487,-0.835626949256806,-0.4049555778354943,1.202292192418028,1.2170622607242194,6.077233002032692,1.5,-0.7123277229928817,0.5424982070922866,-1.1159584881262958,2.200954902310869,-0.2867301405170011,1.3717265547015742,0.5183852050781255,80.05537121964618,36.9754254586206,0.8292283476092894,3,-1.0849990844726562,-0.5449981689453054,1.2812528610229492,1.6450023651123047,-2.2399978637695312,1,-0.03767420756140827,-1.416664900606102,44.47000122070313,1.2236027788045074,44.150001525878906,2.090906726430185,44.88999938964844,-0.03767420756140827
7119,2008-03-19,44.56999969482422,47.5,44.56999969482422,45.86000061035156,2751800.0,-0.029398922647041137,-3.5426329080983896,-1.675333168194188,44.84303966192524,43.110623631465415,0.3330568015595432,0.8383856269725101,2.397623528627122,2.591844641302224,6.388751060841535,2.9300003051757812,-0.6277373237421244,-0.7125001907348647,-2.3244797379371605,0.899479356467431,-1.5184899643360126,0.09348958286628317,-1.5400009155273366,34.451912639189366,-10.289883556839357,0.8059897736011477,3,0.6949996948242188,0.8050003051757884,2.631251335144043,2.9950008392333984,-0.8199996948242188,2,-0.013237607283546948,1.4597616479439923,45.91999816894531,-1.416664900606102,44.47000122070313,1.2236027788045074,44.150001525878906,-0.013237607283546948
7120,2008-03-20,41.16999816894531,42.0,39.22000122070313,41.79999923706055,10354600.0,-0.07628453105584698,4.398042287479292,0.48837257441611515,38.66975264934268,43.037724469771135,3.497279736205016,4.098018199937272,5.618475081624048,5.986093531053605,7.3154710984645375,5.349998474121087,-0.7802208830267716,-3.8900016784667955,-6.324465207880451,-1.4555381490531403,-5.1072334431736195,-2.6727699137599714,6.3300018310546875,23.55069125273196,-24.77902523883622,1.2172317647068274,3,2.19000244140625,2.3000030517578196,6.031252861022949,6.395002365112305,2.720001220703125,3,0.0731115440879695,-3.5426329080983896,44.56999969482422,1.4597616479439923,45.91999816894531,-1.416664900606102,44.47000122070313,0.0731115440879695
7121,2008-03-24,40.47000122070313,41.5,40.11000061035156,41.41999816894531,5287800.0,-0.017002598478864872,1.504502027630765,1.5079291073017913,35.40418834683278,42.63124391890831,3.9074352987771874,4.600723536745207,6.089292489137442,6.659283793591555,8.099840712358926,1.3899993896484375,-0.9453403359260619,-4.314998626708977,-7.4565334545820505,-1.173463798835904,-5.885766040645514,-2.7442312127724406,7.029998779296868,15.09662058315121,-35.20079404135015,1.570767413936535,3,2.8899993896484304,3.0,6.73124980926513,7.094999313354485,3.3499984741210866,0,0.08401278993395023,4.398042287479292,41.16999816894531,-3.5426329080983896,44.56999969482422,1.4597616479439923,45.91999816894531,0.08401278993395023
7122,2008-03-25,40.2599983215332,40.86999893188477,40.150001525878906,40.56999969482422,4500900.0,-0.005189100391291723,-1.7169971569439215,0.3263182833004088,26.760545574758623,40.51802306010791,3.9040566087687765,4.578425297627831,6.100346393433199,6.836036926553973,9.082526898904504,0.7199974060058665,-1.0333132700732293,-4.22850151062012,-7.888304990055737,-0.5686980311845033,-6.058403250337932,-2.398599770902308,7.074401702880863,12.560353311047068,-34.25418607989758,1.8299017397178095,3,3.1000022888183594,3.1000022888183594,6.8362531661987305,7.305002212524414,3.6500015258789062,1,0.07799312804904557,1.504502027630765,40.47000122070313,4.398042287479292,41.16999816894531,-3.5426329080983896,44.56999969482422,0.07799312804904557
7123,2008-03-26,39.310001373291016,40.13000106811523,39.08000183105469,40.13000106811523,5064600.0,-0.02359654713979653,1.5609747020348432,2.6451485879529706,24.343099046619557,37.931259426841194,4.319045286016696,5.188800080448303,6.853500684834039,7.748040060023612,10.07957470851157,1.1799964904785156,-1.140511801588417,-4.793998527526853,-8.927931952367707,-0.6600651026859978,-6.8609652399472765,-2.727031815106429,7.862110675048832,2.7315866063322174,-36.51669694509448,2.066966712420426,3,3.979999542236328,3.979999542236328,7.590000152587891,8.254999160766602,4.779998779296875,2,0.11981681302287717,-1.7169971569439215,40.2599983215332,1.504502027630765,40.47000122070313,4.398042287479292,41.16999816894531,0.11981681302287717
7124,2008-03-27,39.70000076293945,40.22999954223633,39.33000183105469,39.33000183105469,4109600.0,0.00992112378590293,-3.8648665367603847,-0.45121837754352406,28.548364569790905,36.172745538019576,3.434243311192809,4.545101328972422,6.2537532293853815,7.3034070722344495,11.169581963344084,0.9199981689453125,-1.2005902949409801,-4.094999122619626,-8.57903124810717,0.38903300286791875,-6.3370151853633985,-1.8529830598758537,7.148426876708989,21.232853447600135,-15.288089374685441,2.2420160627437724,3,3.5900001525878906,3.5900001525878906,6.9225006103515625,7.864999771118164,5.1399993896484375,3,0.10025187571159244,1.5609747020348432,39.310001373291016,-1.7169971569439215,40.2599983215332,1.504502027630765,40.47000122070313,0.10025187571159244
7125,2008-03-28,39.61000061035156,40.400001525878906,39.560001373291016,39.90999984741211,3269100.0,-0.0022670063188489076,-3.2000247956741084,-0.8108110894600641,28.52536407964709,34.9065680050058,3.0134032313544807,4.37836663332758,6.150717976015791,7.349910488133148,12.295450098319419,0.8400001525878906,-1.4599499974202956,-3.8794992446899386,-8.63561592482823,0.8766174354483525,-6.257557584759084,-1.501440904620793,6.927689996953127,21.900792574891074,-12.104884468975637,2.3780583400691464,3,3.6800003051757812,3.6800003051757812,7.012500762939453,7.954999923706055,4.540000915527344,4,0.10451904382365762,-3.8648665367603847,39.70000076293945,1.5609747020348432,39.310001373291016,-1.7169971569439215,40.2599983215332,0.10451904382365762
7126,2008-03-31,40.18999862670898,40.41999816894531,39.36999893188477,39.66999816894531,4201000.0,0.014642716673067602,1.14285658677855,-1.7333392673219248,33.523157939825154,34.535366735876295,2.025621529704118,3.67904867315945,5.39511239957244,6.726712213637633,12.414339343892324,1.0499992370605398,-1.7287255950214515,-3.104001235961924,-8.071212944719925,1.8632104727960765,-5.587607090340924,-0.6203953815829237,6.049384429545711,62.011094606775885,24.117303764098367,2.4836058543789985,3,3.1000022888183665,3.1000022888183665,6.432502746582038,7.37500190734864,2.490001678466804,0,0.09206272429381368,-3.2000247956741084,39.61000061035156,-3.8648665367603847,39.70000076293945,1.5609747020348432,39.310001373291016,0.09206272429381368
7127,2008-04-01,41.43000030517578,41.560001373291016,40.18000030517578,40.650001525878906,3951400.0,0.030853488948435537,1.6538458716942377,1.4999963320251095,32.757193221952434,32.597189454521605,0.34536564453792806,2.3267922395152567,4.043967609530412,5.452517639823213,12.134920740772634,1.3800010681152344,-1.9391180094284266,-1.7169996261596694,-6.723988499941825,3.2899892476224863,-4.220494063050751,0.786494810731412,4.523007502070904,94.75802047939064,59.25279587495229,2.5034944368910788,4,1.8600006103515625,1.8600006103515625,5.096250534057617,6.135000228881836,0.5499992370605469,1,0.057687650785507305,1.14285658677855,40.18999862670898,-3.2000247956741084,39.61000061035156,-3.8648665367603847,39.70000076293945,0.057687650785507305
7128,2008-04-02,41.43000030517578,41.7599983215332,40.91999816894531,41.5,3072400.0,0.0,1.8474758185485958,-0.08974333894127313,34.04618299922892,31.397538714222016,-0.4006526311909866,2.083948649149562,3.9406878686346545,5.4241249978163495,12.93251462912661,0.8400001525878906,-2.0585079384630234,-1.494999694824216,-6.386020216562898,3.396020826914466,-3.9405099556935568,0.950510566045125,4.248087263023223,86.41981510465315,49.702916024438835,2.4455102608693395,4,-0.8899993896484375,1.8600006103515625,4.898750305175781,6.135000228881836,0.8600006103515625,2,0.05985999333740066,1.6538458716942377,41.43000030517578,1.14285658677855,40.18999862670898,-3.2000247956741084,39.61000061035156,0.05985999333740066
7129,2008-04-03,41.52000045776367,41.650001525878906,41.060001373291016,41.5,2673200.0,0.002172342551893358,3.2142477622920667,-0.28572207084468665,35.36054883959865,31.029849402028233,-1.0826449737427097,1.7339476270582068,3.7985499009864014,5.331754213086079,13.847103286072537,0.5900001525878906,-2.191693199164831,-1.183499526977542,-5.895679428087874,3.52868037413279,-3.539589477532708,1.172590423577624,3.8941636809495606,89.95824581340855,51.136964611262144,2.356089950555165,4,-1.1000003814697266,1.7700004577636719,4.603750228881836,6.045000076293945,0.7099990844726562,3,0.06189787250697543,1.8474758185485958,41.43000030517578,1.6538458716942377,41.43000030517578,1.14285658677855,40.18999862670898,0.06189787250697543
7130,2008-04-04,42.0,42.52000045776367,41.310001373291016,41.66999816894531,2902300.0,0.011560682489023755,-1.3047702089009992,16.49971390425329,40.44443118247557,31.58987638376632,-1.6008765430680683,1.0710077626902503,3.2095018881870345,4.8360243520941,14.299497359089418,1.2099990844726562,-2.6167550504933814,-0.5524999618530302,-5.144134343405412,4.0391344196993515,-2.848317152629221,1.7433172289231607,3.160797646406891,83.49205695643008,40.11170483960103,2.2958171907761926,4,-1.1999988555908203,1.2900009155273438,4.123750686645508,5.565000534057617,0.24000167846679688,4,0.06761905125209267,3.2142477622920667,41.52000045776367,1.8474758185485958,41.43000030517578,1.6538458716942377,41.43000030517578,0.06761905125209267
7131,2008-04-07,42.02000045776367,42.41999816894531,41.5,42.38000106811523,1742500.0,0.0004762013753254468,3.1818591666522167,-1.0909048874092355,38.81277488917335,32.92901297425685,-1.5398156930047548,0.8654014974651432,3.116639004466805,4.795619692210259,14.177216473125684,0.9199981689453125,-2.907603212090322,-0.3864995956420927,-4.842172296407412,4.069173105123227,-2.6143359460247524,1.841336754740567,2.8975653560291335,78.63248002582256,33.37254092580682,2.227836350382658,4,-1.2199993133544922,1.2700004577636719,4.459999084472656,5.545000076293945,-0.18000030517578125,0,0.05069017241578089,-1.3047702089009992,42.0,3.2142477622920667,41.52000045776367,1.8474758185485958,41.43000030517578,0.05069017241578089
7132,2008-04-08,42.060001373291016,42.2400016784668,41.560001373291016,41.709999084472656,1820400.0,0.000951949431022836,-1.0923159988966682,-0.9722269317170539,29.76940267980565,33.53193560016641,-1.4501316086360703,0.6890336041975189,3.0312687177950224,4.7512071791676505,14.048327376139241,0.6800003051757812,-2.849125853273371,-0.2374986648559556,-4.610202377117702,4.13520504740579,-2.423850520986825,1.9488531912749139,2.6240618811922616,71.25009834752319,29.136103923984308,2.1863518561308717,4,-1.135000228881836,1.2299995422363281,3.901247978210449,5.504999160766602,-0.020000457763671875,1,0.014740820533555077,3.1818591666522167,42.02000045776367,-1.3047702089009992,42.0,3.2142477622920667,41.52000045776367,0.014740820533555077
7133,2008-04-09,42.13999938964844,42.2400016784668,41.84000015258789,42.16999816894531,2306700.0,0.001901997473738204,3.705739801642508,-0.08571023749059956,35.30833560124174,34.28304349254984,-1.2141600430344113,0.353056584733352,2.8844573720142535,4.664024520521693,14.561499593674771,0.40000152587890625,-2.669439355106192,0.016499328613278408,-4.066916219340122,4.099914876566679,-2.0252084453634254,2.058207102589982,2.319901407897696,73.97251326000053,29.613311198148487,2.0417077739767016,4,-1.1949996948242188,1.1500015258789062,3.621251106262207,5.42500114440918,0.029998779296875,2,-0.0037968640182612923,-1.0923159988966682,42.060001373291016,3.1818591666522167,42.02000045776367,-1.3047702089009992,42.0,-0.0037968640182612923
7134,2008-04-10,41.41999816894531,42.18999862670898,41.13999938964844,42.060001373291016,2763000.0,-0.017085933344365256,1.333337571896651,21.334308240081384,52.23613742199997,36.91757386392238,-0.2509045658166684,0.8205710711062437,3.5283847892266067,5.366593706284107,15.607033534631803,1.0499992370605398,-2.3712356561309136,-0.5165018081665025,-4.349270365963591,3.3162667496305858,-2.43288608706505,1.3998824707320452,2.8247066699411647,20.289750911518443,-25.59857277245572,1.916384278898546,4,-0.47499847412109375,1.8700027465820312,4.341252326965332,6.145002365112305,1.0800018310546875,3,0.0210044129657716,3.705739801642508,42.13999938964844,-1.0923159988966682,42.060001373291016,3.1818591666522167,42.02000045776367,0.0210044129657716
7135,2008-04-11,42.150001525878906,42.5099983215332,41.20000076293945,41.20000076293945,2447700.0,0.01762441789485436,-1.7578873821962198,-1.4843687601699915,64.9466146275241,40.40906905144448,-0.651199077761035,-0.13199872302551796,2.727287535020011,4.621629584347829,15.917071984850246,1.30999755859375,-1.8955836501698968,0.350501441955565,-3.2250026476601477,3.9260055315712776,-1.437250602852295,2.138253486763425,1.8881151926943005,73.72284114418731,22.95065499240743,1.7877520448078568,4,-0.8000011444091797,1.1399993896484375,3.6112489700317383,5.414999008178711,1.1999969482421875,4,0.0018979362624294005,1.333337571896651,41.41999816894531,3.705739801642508,42.13999938964844,-1.0923159988966682,42.060001373291016,0.0018979362624294005
7136,2008-04-14,42.66999816894531,42.849998474121094,42.0099983215332,42.0099983215332,3209800.0,0.012336811963034933,-1.5454555963355778,0.6947361235479065,70.32041546130525,44.582760411372576,-0.8743609959779803,-0.8100924339306133,2.08097227007012,4.087228802875501,16.355073782574383,0.8400001525878906,-1.486642193341254,0.9444982528686552,-2.4844337426241765,4.373430248361487,-0.7699677448777607,2.658964250615071,1.169793954127151,89.47366072822834,32.468885264506675,1.7144659977464147,4,-0.7849998474121094,0.6200027465820312,3.091252326965332,4.895002365112305,1.2400016784667969,0,-0.010077255892442571,-1.7578873821962198,42.150001525878906,1.333337571896651,41.41999816894531,3.705739801642508,42.13999938964844,-0.010077255892442571
7137,2008-04-15,43.33000183105469,43.5099983215332,42.59000015258789,42.86000061035156,2602900.0,0.01546762808604285,1.2168785447058066,0.7121232263098576,85.63828168276751,50.31521582065464,-1.381819396740262,-1.6441789261671076,1.3021327386299575,3.4133990686715663,16.198682895660742,0.9199981689453125,-1.021322806617846,1.6615018844604492,-1.6096041105331693,4.932607879454068,0.02594888696363995,3.2970548819572585,0.3193986803370663,92.405207949382,27.356477811426316,1.6355529974968106,4,-1.0450019836425781,-0.04000091552734375,2.431248664855957,4.23499870300293,0.3299980163574219,1,-0.03438729784218264,-1.5454555963355778,42.66999816894531,-1.7578873821962198,42.150001525878906,1.333337571896651,41.41999816894531,-0.03438729784218264
7138,2008-04-16,44.18999862670898,44.2599983215332,43.02000045776367,43.45000076293945,2304300.0,0.019847605799959256,1.8181857589970782,1.5744594506850054,86.74302303802209,56.02437962047947,-2.0217466401259614,-2.7831203423661535,0.3284253046745462,2.5366925984446667,17.141956445974206,1.2399978637695312,-0.6234742274784821,2.6079986572265526,-0.25588578924982386,5.471883103702929,1.1760564339883643,4.039940880464741,-5.10999679565429,97.75641926960726,26.04310590401211,1.4319422232381875,4,-1.489999771118157,-0.8999977111816335,1.5687522888183665,3.37500190734864,0.06000137329102273,2,-0.048653491242295455,1.2168785447058066,43.33000183105469,-1.5454555963355778,42.66999816894531,-1.7578873821962198,42.150001525878906,-0.048653491242295455
7139,2008-04-17,43.97999954223633,44.400001525878906,43.849998474121094,44.18000030517578,2219000.0,-0.004752185811242038,-1.3913025450504615,-0.2702720814904194,85.07222514430647,60.983023394016236,-1.5936937776857505,-2.7611547705109913,0.49375394493475255,2.7466341291076475,17.357072938896085,0.5500030517578125,-0.28727301434509656,2.427499580383298,-0.3164340794882605,5.171433240254856,1.0555327504475187,3.799466410319077,-4.796397781372072,86.87494114042732,8.494653398395414,1.3719668299357801,4,-1.2099990844726562,-0.6899986267089844,1.553750991821289,3.585000991821289,-0.8400001525878906,3,-0.041155102140298494,1.8181857589970782,44.18999862670898,1.2168785447058066,43.33000183105469,-1.5454555963355778,42.66999816894531,-0.041155102140298494
7140,2008-04-18,44.18000030517578,44.84000015258789,43.88999938964844,44.63999938964844,1914300.0,0.0045475389954785506,1.2093025318926207,2.299986648610502,84.1025651057715,66.01522230697158,-1.6225723373572123,-2.8713048335250235,0.247906663613378,2.5418303947679846,16.682790455722284,0.9500007629394531,0.04843083465082998,2.4770002365112305,-0.4989741357615216,5.4529746087839825,0.9890130503748509,3.96498742264761,-4.787742553710942,76.67846571088118,-3.61658030629566,1.4879871861363767,4,-1.1900005340576172,-0.8899993896484375,1.2950000762939453,3.385000228881836,-1.049999237060554,4,-0.03802626286942257,-1.3913025450504615,43.97999954223633,1.8181857589970782,44.18999862670898,1.2168785447058066,43.33000183105469,-0.03802626286942257
7141,2008-04-21,43.86999893188477,44.290000915527344,43.349998474121094,44.02999877929688,2147000.0,-0.007016780696008529,1.7646963126687027,0.34782644751463687,74.79672401374239,71.01825801074233,-1.1427207779250992,-2.4174687880941264,0.5062244732285208,2.8533206121300694,15.81380173185803,0.94000244140625,0.3709816612727508,1.9969989776611428,-1.0694788629596417,5.063476818281927,0.4637600573507541,3.5302378979715314,-4.1508766363525496,56.888834635416984,-20.685429410667624,1.5332389203103918,4,-0.8799991607666087,-0.579998016357429,1.5600013732910085,3.6950016021728445,-0.6100006103515696,0,-0.011853213367318816,1.2093025318926207,44.18000030517578,-1.3913025450504615,43.97999954223633,1.8181857589970782,44.18999862670898,-0.011853213367318816
7142,2008-04-22,43.400001525878906,43.79999923706055,43.290000915527344,43.75,2007000.0,-0.010713412752428209,1.2666745786850226,2.1874925494122976,68.274595953448,74.68117582765414,-0.5170257937584779,-1.7920478968013214,0.9238141371510835,3.3104329540003974,14.880355528519695,0.579998016357429,0.5896967836975833,1.3700014114379897,-1.6701713217068672,4.410174144582847,-0.15008495513443876,2.890087778010418,-3.373626558923341,20.879183067771674,-53.28038366340111,1.5200863665724287,4,-0.4100017547607422,-0.1100006103515625,2.019998550415039,4.164999008178711,0.529998779296875,1,0.011751112986231105,1.7646963126687027,43.86999893188477,1.2093025318926207,44.18000030517578,-1.3913025450504615,43.97999954223633,0.011751112986231105
7143,2008-04-23,44.02000045776367,44.13000106811523,43.20000076293945,43.650001525878906,2008000.0,0.014285689172500726,2.1525425920538455,-1.0571444141689372,71.11487139568996,76.77881293584191,-0.9412883372336154,-2.1513964234829004,0.2630118813632123,2.6655352560550227,13.557650196470147,0.9300003051757741,0.857364696054141,1.754500389099121,-1.123916292661498,4.63291707085974,0.31529204821881507,3.193708729979427,-3.7048079796701643,50.0,-21.245686242704764,1.4392083408803091,4,-1.0,-0.7299995422363281,1.0849990844726562,3.5450000762939453,0.23999786376953125,2,-0.008178114643523804,1.2666745786850226,43.400001525878906,1.7646963126687027,43.86999893188477,1.2093025318926207,44.18000030517578,-0.008178114643523804
7144,2008-04-24,43.68000030517578,44.29999923706055,43.56999969482422,44.29999923706055,1469800.0,-0.0077237653124087036,1.354841289862117,-1.675677626220449,64.53287768150838,76.73284216406239,-0.2760199297720902,-1.5788868502335163,0.5277576510618971,2.9790454816581757,12.279036420304484,0.7299995422363281,1.2217510969913334,1.2155002593994126,-1.459219469521905,3.8902199883207302,-0.12185960506124616,2.5528601238600714,-3.0933193666126115,29.268275663152803,-38.75827455842243,1.3373598644606584,4,-0.2550010681152344,-0.3899993896484375,1.4249992370605469,3.885000228881836,0.20999908447265625,3,0.013049443471653932,2.1525425920538455,44.02000045776367,1.2666745786850226,43.400001525878906,1.7646963126687027,43.86999893188477,0.013049443471653932
7145,2008-04-25,43.75,44.20000076293945,43.66999816894531,43.79999923706055,1341600.0,0.0016025571047426634,-4.047574067682694,0.08064406967371977,64.83705086504673,76.12357943114479,-0.10637886985428935,-1.394312515014434,0.3617779169167008,2.872794358535927,11.053977350408951,0.5300025939941406,1.5145560868039283,1.0784999847412138,-1.2892420038915233,3.446241973373951,-0.10537100957515122,2.262370979057579,-2.9081199085953457,50.0,-15.995732471571756,1.1838709943163674,4,-0.034999847412109375,-1.789999008178711,1.5699996948242188,3.815000534057617,-0.7000007629394531,4,-0.013942871093750031,1.354841289862117,43.68000030517578,2.1525425920538455,44.02000045776367,1.2666745786850226,43.400001525878906,-0.013942871093750031
7146,2008-04-28,43.88999938964844,44.25,43.63999938964844,43.7400016784668,1364600.0,0.0031999860491072063,-2.485694978801321,-3.0,65.43000926978421,73.87821582970219,-0.06159968310269903,-1.3100725896407184,0.13769683704596503,2.68253928753807,9.694675814234218,0.6100006103515625,1.7202751026723675,1.0334993362426772,-1.0826964259790657,3.14969509846442,-0.02459854486819779,2.091597217353552,-2.808232094572787,62.72723489551183,-2.4962930403028736,1.0580978811108714,4,0.04000091552734375,-1.9299983978271484,-0.47499847412109375,1.8700008392333984,0.4200019836425781,0,-0.017315979314241225,-4.047574067682694,43.75,1.354841289862117,43.68000030517578,2.1525425920538455,44.02000045776367,-0.017315979314241225
7147,2008-04-29,43.81999969482422,43.97000122070313,43.459999084472656,43.91999816894531,2255600.0,-0.0015948894007213887,4.099904634750805,-0.6666666666666666,64.18919615540261,71.3722350649667,0.09523018265037564,-1.108682257312637,0.1146202479540932,2.6958574257089225,9.021903517147722,0.5100021362304759,1.7993709853934803,0.8439996719360323,-1.201775258700664,2.8897746025727287,-0.17888779338231586,1.8668871372543805,-2.512738428297837,56.36361744775591,-7.432945053474391,1.02288746531835,4,0.20000076293945312,-1.8599987030029297,-0.404998779296875,1.9400005340576172,1.25,1,-0.012779584144021805,-2.485694978801321,43.88999938964844,-4.047574067682694,43.75,1.354841289862117,43.68000030517578,-0.012779584144021805
7148,2008-04-30,43.90999984741211,44.45000076293945,43.54999923706055,43.81999969482422,2364700.0,0.0020538601829001024,-1.8571428571428572,-0.9000152590218967,73.53500040743015,70.09032120531377,-0.043208489888733936,-1.0575836195693498,-0.04869716043263139,2.54393428508952,8.59766523410107,0.9000015258789062,1.8074471362385367,0.809999847412108,-1.1395964522826816,2.7595961471068975,-0.16479830243528681,1.7847979972595027,-2.3907742477220353,45.45454545454545,-22.860309874256686,0.9747981498473944,4,0.1100006103515625,-1.9499988555908203,-0.5499992370605469,1.6400012969970703,0.4900016784667969,2,0.0004554875389017887,4.099904634750805,43.81999969482422,-2.485694978801321,43.88999938964844,-4.047574067682694,43.75,0.0004554875389017887
7149,2008-05-01,44.09000015258789,44.5,43.5099983215332,43.88000106811523,1786800.0,0.004099300974750308,-1.0842040170576377,2.3333192048489746,70.46414622702633,68.57494132989764,-0.23016901419754987,-1.0911160610238824,-0.3101389985783243,2.2997944363134195,8.16558279973813,0.9900016784667969,1.674407111085408,0.8615001678466783,-0.985708483238561,2.7087088189319175,-0.06210415769594135,1.7851044933892979,-2.3715280797239444,60.57697245350842,-6.762423465206879,0.9236043255426193,5,-0.23999977111816406,-2.0049991607666016,-0.7999992370605469,1.3900012969970703,1.4500007629394531,3,0.003855708059808949,-1.8571428571428572,43.90999984741211,4.099904634750805,43.81999969482422,-2.485694978801321,43.88999938964844,0.003855708059808949
7150,2008-05-02,44.84000015258789,45.18000030517578,44.150001525878906,44.41999816894531,1529900.0,0.017010659954737495,-1.145841363443099,2.0000181653042013,71.83101726592758,68.24541835791821,-0.9797318086670117,-1.7048497451182811,-1.107142307285926,1.4904028524596384,8.523725010959152,1.0900001525878906,1.4612697376928523,1.4695001602172866,-0.4163080338685319,3.355308354303105,0.5265960631743738,2.4124042572601994,-2.9342363949405055,80.23256329731552,15.04474124832845,0.9429040970429102,5,-0.6499996185302734,-2.565000534057617,-1.5499992370605469,0.1750011444091797,1.1599998474121094,4,-0.021186457620576582,-1.0842040170576377,44.09000015258789,-1.8571428571428572,43.90999984741211,4.099904634750805,43.81999969482422,-0.021186457620576582
7151,2008-05-05,44.150001525878906,44.900001525878906,43.86000061035156,44.900001525878906,2003400.0,-0.015388015708317604,1.7733357747395833,-1.7857058518996194,58.200009460463676,67.12601985869773,-0.2747285391726635,-0.8928729680252729,-0.4844172861865843,2.117671972096673,8.782752702093829,1.0400009155273438,1.24631433670627,0.6730014801025419,-1.130458528264171,2.476461488469255,-0.22872852408081457,1.5747314842858984,-1.982298844429252,40.11639254094143,-20.735157536909654,0.9017300041833548,5,0.03999900817871094,-1.8750019073486328,-0.8600006103515625,0.8649997711181641,2.109996795654297,0,-0.024915113268423883,-1.145841363443099,44.84000015258789,-1.0842040170576377,44.09000015258789,-1.8571428571428572,43.90999984741211,-0.024915113268423883
7152,2008-05-06,42.68000030517578,44.0,42.40999984741211,44.0,3776300.0,-0.03329560973721535,1.4090916972516834,1.7599995930989583,36.54189675560157,63.28457823202124,1.2096025833510424,0.6597861707269388,0.8927494912579022,3.5361169969819173,8.645650848876668,1.7400016784667969,0.9927131129481594,-0.8279996871948256,-2.5483011554730552,0.892301781083404,-1.688150421333937,0.03215104694428561,-0.2713138138280371,9.747307333719853,-44.51780069874292,0.8601507341391138,5,1.114999771118164,0.0,0.6100006103515625,2.335000991821289,3.4599990844726562,1,0.03819121500609657,1.7733357747395833,44.150001525878906,-1.145841363443099,44.84000015258789,-1.0842040170576377,44.09000015258789,0.03819121500609657
7153,2008-05-07,41.97999954223633,42.61999893188477,41.7599983215332,42.54999923706055,3485800.0,-0.016401142407081126,1.4225400543729096,0.43181805045805277,33.606553276325485,59.848319964778696,1.7766292120301301,1.4199891273575247,1.4637549354370947,4.175576694870706,8.691781119930079,0.9200019836425781,0.8281337262922932,-1.5200004577636719,-3.2683474155235928,0.228346499996249,-2.3941739366436323,-0.6458269788837114,3.200000762939453,6.4327804999927505,-41.90189522739244,0.8741734788799616,5,1.489999771118164,1.0699996948242188,1.3100013732910156,2.8175010681152344,4.630001068115234,2,0.07360648371325063,1.4090916972516834,42.68000030517578,1.7733357747395833,44.150001525878906,-1.145841363443099,44.84000015258789,0.07360648371325063
7154,2008-05-08,42.290000915527344,42.63000106811523,41.790000915527344,42.22000122070313,2227300.0,0.007384501588169945,1.240000406901065,-0.12280654789788745,34.782611366448094,56.508937798267745,1.3954697789078736,1.2421961198297282,1.0618073195909972,3.799675746002123,8.280835990008558,0.8400001525878835,0.7270381470755467,-1.2534992218017607,-2.8175190817272053,0.310520638123684,-2.0355091517644794,-0.47148929183904187,2.8215993499755854,15.497142882637895,-28.04385442147457,0.7820099299627216,5,1.1799983978271484,0.8299999237060547,-0.375,2.002500534057617,4.159999847412109,3,0.04989360521808006,1.4225400543729096,41.97999954223633,1.4090916972516834,42.68000030517578,1.7733357747395833,44.150001525878906,0.04989360521808006
7155,2008-05-09,42.22999954223633,42.38999938964844,41.77000045776367,42.11000061035156,2198600.0,-0.0014188075666128341,1.8181857589970782,1.7142779291554873,36.24161374520118,53.265782739980736,1.360227006584985,1.3792108963425846,1.0324275592426773,3.8034575735574236,8.116834779659152,0.6199989318847656,0.5359174473456392,-1.317500495910643,-2.866855304224167,0.23185431240288068,-2.092177900067405,-0.5428230917538812,2.814568684387204,14.968176467229476,-25.773841972470713,0.7746774041567617,5,1.239999771118164,0.9300003051757812,-0.3749990463256836,1.6525020599365234,4.630001068115234,4,0.07838033173503867,1.240000406901065,42.290000915527344,1.4225400543729096,41.97999954223633,1.4090916972516834,42.68000030517578,0.07838033173503867
7156,2008-05-12,42.2400016784668,42.47000122070313,41.900001525878906,42.25,1622300.0,0.00023684907267074173,1.5333276819395099,-0.08332008773881806,39.454554155832355,50.51748918447293,1.2198379856385415,1.4075063589158816,0.9835431904423189,3.743589180416862,8.191539242358711,0.5699996948242259,0.40999967696652817,-1.2859985351562528,-2.897318628857313,0.3253215585448075,-2.0916585820067866,-0.4803384883057191,2.7388751500549304,21.42870523481658,-20.92422584090654,0.8056600468505314,5,1.2299976348876953,0.9199981689453125,-0.19500064849853516,1.6424999237060547,3.6599998474121023,0,0.0890151082415791,1.8181857589970782,42.22999954223633,1.240000406901065,42.290000915527344,1.4225400543729096,41.97999954223633,0.0890151082415791
7157,2008-05-13,41.84000015258789,42.75,41.58000183105469,42.25,1773200.0,-0.00946973271743079,-1.516134589590349,41.00686760778329,29.356082773050346,45.608720558430726,1.46332427655625,1.7814954184722467,1.3305085102125602,4.084026329113939,8.890945267488329,1.1699981689453125,0.2556412754584798,-1.6114999771118192,-3.390077155377874,0.1670772011542354,-2.50078856624485,-0.7222113879787884,3.074499105794068,22.22211354121836,-18.371889718633827,0.8892885891330289,5,1.5400009155273438,1.3199996948242188,0.2050008773803711,2.042501449584961,4.950000762939453,1,0.10564049122432717,1.5333276819395099,42.2400016784668,1.8181857589970782,42.22999954223633,1.240000406901065,42.290000915527344,0.10564049122432717
7158,2008-05-14,42.040000915527344,42.22000122070313,41.47999954223633,41.95000076293945,1770500.0,0.004780132940011006,2.2888907726867416,-0.21951264898259196,34.046720329636884,41.56233990316524,1.0841819211887085,1.4884786053608607,1.030345194175922,3.8306878657478833,9.235616472790756,0.740001678466804,0.07641766590693067,-1.3039993286132798,-3.1531342725434186,0.545135615316859,-2.228566800578349,-0.37943185664821044,2.741118445761522,44.09458042850749,1.9825239660211764,0.9245674719650684,5,1.289999008178711,1.1199989318847656,0.06750011444091797,1.8425006866455078,3.7399978637695384,2,0.09752612713685194,-1.516134589590349,41.84000015258789,1.5333276819395099,42.2400016784668,1.8181857589970782,42.22999954223633,0.09752612713685194
7159,2008-05-15,42.16999816894531,42.33000183105469,41.4900016784668,42.150001525878906,2053400.0,0.0030922276543041693,3.941119712779087,0.22218454626372228,34.807688075413566,37.44863665977479,0.7299533024866989,1.2816381700997468,0.7970517395201995,3.645331892735456,9.453823856380621,0.8400001525878906,-0.09903137522319838,-1.0835020065307646,-2.9781846329699775,0.8111806199084484,-2.0308433197503746,-0.13616069331115455,2.4130540032004006,54.33058094514347,12.670344723705902,0.9473413132196068,5,1.0200023651123047,0.9900016784667969,-0.05249786376953125,1.712503433227539,3.660003662109375,3,0.10528818198232548,2.2888907726867416,42.040000915527344,-1.516134589590349,41.84000015258789,1.5333276819395099,42.2400016784668,0.10528818198232548
7160,2008-05-16,42.5,42.68000030517578,41.9900016784668,42.060001373291016,1707800.0,0.007825512103002863,-1.3793137467690062,22.003624570774512,37.105773844657804,35.104832702463035,0.03700741472791691,0.8635987813889301,0.3954398898948739,3.2509496638563533,9.228197164536118,0.6899986267089844,-0.338626321948972,-0.6695001602172823,-2.5400416345255223,1.2010413140909577,-1.6047708973714023,0.2657705769368377,1.8968690143511466,80.31496772526981,39.612696537692,0.9352707371541216,5,0.23999977111816406,0.6900005340576172,-0.38249969482421875,1.3825016021728516,3.299999237060547,4,0.0929411944221048,3.941119712779087,42.16999816894531,2.2888907726867416,42.040000915527344,-1.516134589590349,41.84000015258789,0.0929411944221048
7161,2008-05-19,43.349998474121094,43.54999923706055,42.4900016784668,42.4900016784668,1684900.0,0.019999964096966805,-1.4651197863761571,1.9545442723008766,46.1912416611538,36.17698213641329,-1.0486860092830383,-0.028832535455997288,-0.5151888970029006,2.335830198227299,9.454839476246866,1.05999755859375,-0.5534453487784816,0.20649833679199503,-1.6373110363991188,2.050307709983109,-0.7154063498035583,1.1284030233875484,0.8718583719031656,90.33812596979939,49.484668457271454,0.9219046865955554,5,-0.8349990844726562,-0.019998550415039062,-1.0299978256225586,0.5325031280517578,2.5800018310546875,0,0.0809689102601896,-1.3793137467690062,42.5,3.941119712779087,42.16999816894531,2.2888907726867416,42.040000915527344,0.0809689102601896
7162,2008-05-20,43.90999984741211,44.70000076293945,43.72999954223633,44.209999084472656,2805900.0,0.01291814055369156,-1.9393983180649077,-0.3488376219266067,50.0,37.998476216821565,-1.582254493919308,-0.5783177316249848,-1.1079969375069254,1.7128240979566982,10.09599737571383,1.3500022888183594,-0.8448182004062872,0.7409997940063491,-1.1316274457715423,2.6136270337842404,-0.19531382588259305,1.6773134138952912,-2.4300003051757812,75.465819377707,33.74052548480998,0.9363136198889442,5,-0.8199996948242188,-0.5799999237060547,-1.322500228881836,-0.027498245239257812,0.5299987792968679,1,0.04532001105402128,-1.4651197863761571,43.349998474121094,-1.3793137467690062,42.5,3.941119712779087,42.16999816894531,0.04532001105402128
7163,2008-05-21,43.65999984741211,44.22999954223633,43.459999084472656,44.02999877929688,2815400.0,-0.005693463923223674,1.0,1.2333329094770273,46.79582805567747,39.333278071180374,-1.194499575491811,-0.375945868170831,-0.9388732715446366,1.9029153322577557,10.411961544730941,0.7700004577636719,-1.0266886533439887,0.5089998245239258,-1.3359009594879012,2.353900608535753,-0.4134505674819877,1.4314502165298393,-2.1156002807617185,67.60120834432584,27.09311186767721,0.9224503920059148,5,-0.5699996948242188,-0.3299999237060547,-0.8724994659423828,0.2225017547607422,0.9200019836425781,2,0.07169035911713961,-1.9393983180649077,43.90999984741211,-1.4651197863761571,43.349998474121094,-1.3793137467690062,42.5,0.07169035911713961
7164,2008-05-22,44.25,44.41999816894531,43.5,43.56999969482422,1504000.0,0.013513517055654845,-1.2438988081392643,-1.8378439681213756,45.49618676272316,40.361563962016156,-1.6508391002000025,-0.9708284388132498,-1.5897319854663792,1.249362354712396,10.66941328049585,0.9199981689453125,-0.9449743906709216,1.070499992370607,-0.8257064397043692,2.966706424445583,0.12239677633311885,2.018603208408095,-2.6424884094238266,83.3948001858082,45.93240358500974,0.9481032160374888,5,-1.1599998474121094,-0.9200000762939453,-1.255000114440918,-0.36749839782714844,1.6800003051757812,3,0.0345762435999295,1.0,43.65999984741211,-1.9393983180649077,43.90999984741211,-1.4651197863761571,43.349998474121094,0.0345762435999295
7165,2008-05-23,43.13999938964844,44.27000045776367,43.08000183105469,44.13000106811523,1418800.0,-0.025084759555967562,-1.1441478594675216,-1.4558841678914727,42.75465671599314,40.72824202425625,-0.44497392552174375,0.09605402880324476,-0.5460387587652775,2.2878321418241256,10.774110038627041,1.1899986267089844,-0.7985916988254047,-0.009000587463376064,-1.8860968599711043,1.8680956850443522,-0.9475487237172402,0.9295475487904881,-1.4706380156249992,29.41167332369014,-7.396311508530527,0.9385481362538638,5,-0.049999237060546875,0.1900005340576172,-0.10999870300292969,0.7425022125244141,3.529998779296875,4,0.06235518033066367,-1.2438988081392643,44.25,1.0,43.65999984741211,-1.9393983180649077,43.90999984741211,0.06235518033066367
7166,2008-05-27,43.13000106811523,43.45000076293945,42.77000045776367,43.16999816894531,1835400.0,-0.00023176452653383972,1.2666590373012392,0.040401043452803556,54.08348708646746,43.4757313924137,-0.33017402367352133,0.048692316442227934,-0.5799751241178086,2.2426001495804044,10.72416500146888,0.6800003051757812,-0.6725236721205405,0.01900100708007102,-1.8254204788277875,1.8634224929879295,-0.9032097358738582,0.9412117500340003,-1.400026906313471,18.65287841593202,-20.686731068036476,0.9222107429539282,5,-0.040000915527336645,0.19999885559082742,0.009999275207526637,0.3600006103515696,3.340000152587905,1,0.061905821999136856,-1.1441478594675216,43.13999938964844,-1.2438988081392643,44.25,1.0,43.65999984741211,0.061905821999136856
7167,2008-05-28,43.2599983215332,43.47000122070313,42.88000106811523,43.06999969482422,1476600.0,0.0030140795316158098,-1.0701909370168834,-4.750309966618135,62.955446829015116,46.68781211456684,-0.2654798758974124,-0.1321872516622875,-0.7636184479616972,2.053975156010061,10.866174982068616,0.5900001525879048,-0.5450429255109484,0.1769983291626005,-1.6388859911726428,1.9928826494978438,-0.7309438310050211,1.0849404893302221,-1.4706236277086902,29.696881422860933,-13.234941192725977,0.9079421601676203,5,-0.16499710083007812,0.07000160217285156,-0.11999797821044922,0.14000320434570312,2.920001983642578,2,0.06171988181316124,1.2666590373012392,43.13000106811523,-1.1441478594675216,43.13999938964844,-1.2438988081392643,44.25,0.06171988181316124
7168,2008-05-29,43.93000030517578,44.11999893188477,43.06999969482422,43.2599983215332,1877500.0,0.015487794952342204,-1.0000000000000135,3.526351717630052,65.47168344652657,50.09492271135717,-0.714308729457727,-0.8438802010568551,-1.5273319734143485,1.3177885946631136,10.81028531904074,1.049999237060554,-0.42109887248534505,0.8460002899169936,-0.9718226489869153,2.6638232288209025,-0.06291117953496439,1.7549117593689516,-2.0824130899689663,70.30311857713907,22.913668098070843,0.9089114694519544,5,-0.5849990844726562,-0.6000003814697266,-0.7899999618530273,-0.529998779296875,1.1599998474121094,3,0.011609340268388557,-1.0701909370168834,43.2599983215332,1.2666590373012392,43.13000106811523,-1.1441478594675216,43.13999938964844,0.011609340268388557
7169,2008-05-30,44.2599983215332,44.40999984741211,43.7400016784668,43.97000122070313,1704600.0,0.007511905624060233,1.2711796463323959,0.43283021231288477,68.2226112254835,53.55234908700447,-0.8008843656002327,-1.2232036627501515,-1.9056179104952022,0.8902002141624479,10.797336543352218,0.6699981689453125,-0.17990219960978493,1.1674983978271456,-0.6715958814256595,3.0065926770799507,0.24795125820074304,2.087045537453548,-2.3553628353717357,90.85356209119921,37.73699197923183,0.9195471396264009,5,-0.6649971008300781,-0.9299983978271484,-1.1049976348876953,-0.8599967956542969,0.20000076293945312,4,0.0072300840862391524,-1.0000000000000135,43.93000030517578,-1.0701909370168834,43.2599983215332,1.2666590373012392,43.13000106811523,0.0072300840862391524
7170,2008-06-02,43.88999938964844,44.11000061035156,43.22999954223633,43.91999816894531,2378400.0,-0.008359668909087015,3.2926497953107554,-0.1034451006958629,63.91229922168547,55.5213554826191,-0.23800789098941522,-0.9781772555720067,-1.47959293064158,1.1684879166142395,10.006297008017478,1.029998779296875,0.023336827143829453,0.8449995040893583,-0.8472674385003245,2.537266446679041,-0.0011339672054830885,1.6911329753841997,-1.9294565979514076,68.2926432140232,10.706442195698088,0.8461334712948421,6,-0.154998779296875,-0.5599994659423828,-0.5324993133544922,-0.48999786376953125,0.6700019836425781,0,0.046479857459475804,1.2711796463323959,44.2599983215332,-1.0000000000000135,43.93000030517578,-1.0701909370168834,43.2599983215332,0.046479857459475804
7171,2008-06-03,43.04999923706055,44.20000076293945,42.88000106811523,43.790000915527344,1944500.0,-0.019138759723610455,-1.444448369037298,24.66772634791455,59.49764530594253,56.5766494055016,0.6201807915854118,-0.2369610177365189,-0.5696060231194195,1.8920401770920279,9.375282543532053,1.3199996948242259,0.20944583837085418,0.05999946594238281,-1.5505833831365479,1.6705823150213135,-0.7452919585970861,0.8652908904818517,-1.0346672859386672,11.111000299192595,-48.84388914281606,0.8052914245394655,6,0.5450000762939453,0.2800006866455078,-0.21249866485595703,0.3500022888183594,1.8500022888183594,1,0.08408824613331034,3.2926497953107554,43.88999938964844,1.2711796463323959,44.2599983215332,-1.0000000000000135,43.93000030517578,0.08408824613331034
7172,2008-06-04,44.310001373291016,44.77999877929688,42.849998474121094,42.849998474121094,2931800.0,0.02926834282370372,-1.6438307845458136,-1.9729724156773392,65.27591877514784,58.62999281877608,-0.6449360543816596,-1.4425464199635343,-1.736767037336783,0.5402566877871777,10.076955555934608,1.9300003051757884,0.40550826270767004,1.2385015487670898,-0.46813260726548833,2.945135704799668,0.38518447075080076,2.091818626783379,-2.2409760459327828,75.64780664824517,13.121311539586465,0.85331707801629,6,-0.5350017547607422,-0.9800014495849609,-1.3650007247924805,-0.9099998474121094,0.3999977111816406,2,0.048747456115271426,-1.444448369037298,43.04999923706055,3.2926497953107554,43.88999938964844,1.2711796463323959,44.2599983215332,0.048747456115271426
7173,2008-06-05,45.06999969482422,45.1500015258789,43.91999816894531,44.36999893188477,2091200.0,0.01715184603878872,1.8604582048837053,0.4794516252929555,67.9900893567074,61.12931532921878,-1.3230222660127922,-2.065056739136928,-2.3625528804815303,-0.29949299395028106,10.384725496321542,1.2300033569335866,0.5127542304305166,1.8439998626708984,-0.0004840614580459146,3.688483786799843,0.9217579006064227,2.766241824735374,-2.892535429388438,96.52166413459591,31.596961804472997,0.9222419620644726,6,-1.1099987030029297,-1.739999771118164,-2.0799989700317383,-1.6699981689453125,-0.9799995422363281,3,0.024628369599901223,-1.6438307845458136,44.310001373291016,-1.444448369037298,43.04999923706055,3.2926497953107554,43.88999938964844,0.024628369599901223
7174,2008-06-06,44.400001525878906,45.13000106811523,44.0099983215332,44.61000061035156,2942800.0,-0.014865723840292278,-1.2626192567931918,-0.2999983651315282,61.30954110975072,63.1909691507474,-0.7034880266783645,-1.295287640262245,-1.5759332693963373,0.27942177522527345,10.718869588751673,1.1200027465820241,0.5385813075643142,1.0685016632080107,-0.7918692885630634,2.9288726149790847,0.13831618732247364,1.9986871390935477,-2.044185024816535,67.39134761465658,4.2310969222423225,0.9301854758855366,6,-0.4400005340576172,-1.0700016021728516,-1.4100008010864258,-1.1100006103515625,-0.470001220703125,4,0.015540509076487519,1.8604582048837053,45.06999969482422,-1.6438307845458136,44.310001373291016,-1.444448369037298,43.04999923706055,0.015540509076487519
7175,2008-06-09,45.540000915527344,46.04999923706055,44.2599983215332,44.7400016784668,2564500.0,0.02567566104663266,-1.034085071796261,-3.8095367847411445,62.60071201871791,64.137327476553,-1.6396746842453567,-2.2921133162031424,-2.580758425075004,-0.9350191512176593,11.321792935359978,1.7900009155273438,0.6426397761383953,2.0430009841918917,0.013947595285145553,4.072054373098638,1.0284742897385186,3.0575276786452648,-3.01653331297598,84.06255625187009,23.33465858488266,1.0145266944533722,6,-1.0900020599365234,-1.7750015258789062,-2.572500228881836,-2.25,-2.5699996948242116,0,-0.02371545475060477,-1.2626192567931918,44.400001525878906,1.8604582048837053,45.06999969482422,-1.6438307845458136,44.310001373291016,-0.02371545475060477
7176,2008-06-10,46.0,46.16999816894531,44.72000122070313,45.25,2782000.0,0.010100989794135318,1.6605537979113456,0.9375008940705243,62.16531997521997,64.0495356039091,-1.8436287005922978,-2.5887038424110855,-2.916148976434968,-1.460275624437898,12.074976871732312,1.4499969482421804,0.7311416344154367,2.315000152587892,0.08911845957936038,4.540881845596424,1.2020593060836262,3.427940999092158,-3.1944098666878986,94.87957275386698,34.52814243425293,1.1129408465042663,6,-1.4900016784667969,-2.1750011444091797,-2.7674999237060547,-2.7099990844726562,-3.549999237060547,1,-0.03130431797193445,-1.034085071796261,45.540000915527344,-1.2626192567931918,44.400001525878906,1.8604582048837053,45.06999969482422,-0.03130431797193445
7177,2008-06-11,46.2599983215332,46.68000030517578,45.31000137329102,45.83000183105469,3977700.0,0.005652137424634773,1.157477855239789,0.5733286539713541,65.11628629067312,64.01004703103649,-1.8252715742885215,-2.6357235717333936,-3.0859234798994777,-1.7580966458209417,12.706883426615518,1.3699989318847585,0.9481494460261572,2.3539985656738267,0.024151798375207534,4.683845332972446,1.1890751820245171,3.5189219493231363,-3.1179673846577813,84.7825486027991,24.30105983696042,1.1649233836493087,6,-1.4949989318847656,-2.1799983978271484,-3.027498245239258,-2.9699974060058594,-3.80999755859375,2,-0.029398980652821205,1.6605537979113456,46.0,-1.034085071796261,45.540000915527344,-1.2626192567931918,44.400001525878906,-0.029398980652821205
7178,2008-06-12,46.13999938964844,46.54999923706055,45.90999984741211,46.52999877929688,2328300.0,-0.0025940107271665847,1.976739234577101,-0.9069827272646789,61.62362731720865,63.276826596783735,-1.5185036764915125,-2.3113162922090495,-2.8752349083393156,-1.6719725553199751,13.280664703746051,0.6399993896484375,1.0917992491322863,2.0289997100830064,-0.3308480380364429,4.388847458202456,0.8490758360232817,3.208923584142731,-2.573412128576976,79.7752616351752,21.27541772795884,1.1799238740597244,6,-1.375,-2.059999465942383,-2.902499198913574,-2.8499984741210938,-2.7399978637695312,3,-0.030992638146774776,1.157477855239789,46.2599983215332,1.6605537979113456,46.0,-1.034085071796261,45.540000915527344,-0.030992638146774776
7179,2008-06-13,46.61000061035156,46.75,45.93999862670898,46.349998474121094,2162900.0,0.010186415841361596,2.000000000000026,-0.6666731875268864,73.16425730956024,64.30482193988092,-1.810493879697212,-2.563036716433274,-3.25011662802504,-2.14759266253197,14.070887120353737,0.8100013732910227,1.2038056616974586,2.277000808715819,-0.14847903862431622,4.702480656055954,1.064260885045755,3.489740732385883,-2.6698037839875823,94.37753834227769,30.86816054976964,1.212739923670067,6,-1.8100013732910156,-2.4950008392333984,-3.350001335144043,-3.3199996948242188,-3.0800018310546804,4,-0.054065660260987136,1.976739234577101,46.13999938964844,1.157477855239789,46.2599983215332,1.6605537979113456,46.0,-0.054065660260987136
7180,2008-06-16,46.45000076293945,46.52999877929688,45.66999816894531,46.22000122070313,1395800.0,-0.00343273643675035,3.4103095808674846,0.8846063558202726,71.72777012729321,65.66372469780877,-1.3959704315586379,-2.2049907890881713,-3.0103695211152655,-2.0246165967164416,15.182920169475794,0.94000244140625,1.254441460738981,1.9195009231567397,-0.5207623854490251,4.3597642317625045,0.6993692688538573,3.139632577459622,-2.116431492266429,85.22170357341507,15.375755472818355,1.2201316543028822,6,-1.6500015258789062,-2.335000991821289,-3.155000686645508,-3.1599998474121094,-4.350002288818359,0,-0.054251892709854976,2.000000000000026,46.61000061035156,1.976739234577101,46.13999938964844,1.157477855239789,46.2599983215332,-0.054251892709854976
7181,2008-06-17,46.86000061035156,47.27999877929688,46.20000076293945,46.5,2289700.0,0.008826691941396625,-1.2499980131766275,1.5652231602342381,72.72730337798427,66.49165632034617,-1.3507298784423512,-2.464925272491456,-3.334858432424028,-2.450710876193554,16.52347979822438,1.079998016357429,1.2770497642050813,2.154000663757323,-0.42945636077970306,4.737457688294349,0.8622721514888099,3.4457291760258357,-2.1881310375727594,78.68026791990252,3.6005874509981197,1.2917285122685138,6,-1.2600021362304688,-2.480001449584961,-3.5450010299682617,-3.5699996948242188,-5.3600006103515625,1,-0.08301321679430607,3.4103095808674846,46.45000076293945,2.000000000000026,46.61000061035156,1.976739234577101,46.13999938964844,-0.08301321679430607
7182,2008-06-18,45.9000015258789,46.81000137329102,45.849998474121094,46.47000122070313,2678800.0,-0.02048653589348426,-1.8656554959633094,-1.5833298012122634,61.99758386767024,65.8258223771198,-0.15809606595139059,-1.4210543479063844,-2.300030181179885,-1.4984210656634573,16.75298840587614,1.0100021362304688,1.3393275365532133,1.094501495361321,-1.5130465248116423,3.7020495155342843,-0.20927251472515707,2.398275505447799,-0.8108312800572008,14.285917375109673,-58.86167940465418,1.3037740100864808,6,-0.2550029754638601,-1.5200023651122976,-2.5850019454955984,-2.6100006103515554,-4.58000183105468,2,-0.07516341281588623,-1.2499980131766275,46.86000061035156,3.4103095808674846,46.45000076293945,2.000000000000026,46.61000061035156,-0.07516341281588623
7183,2008-06-19,46.790000915527344,46.86000061035156,45.77000045776367,45.88000106811523,2122200.0,0.019389964271496973,1.0761922754140767,-1.5964918151275977,64.42419990247936,66.17189557631188,-0.8699386480699332,-2.1761090215390624,-3.105894687811414,-2.4016507999021215,17.25779606344092,1.0900001525878906,1.533462266260571,1.828000831604001,-0.8644030826059819,4.520404745813984,0.48179887449901315,3.174202788708989,-1.3502981043496192,69.56536161420837,-1.2870902928732448,1.3462019571049904,6,-1.0200023651123047,-2.410001754760742,-3.520000457763672,-3.5,-6.1599998474121165,3,-0.09275486359624441,-1.8656554959633094,45.9000015258789,-1.2499980131766275,46.86000061035156,3.4103095808674846,46.45000076293945,-0.09275486359624441
7184,2008-06-20,45.77999877929688,46.790000915527344,45.459999084472656,45.47000122070313,2678100.0,-0.021585854166873752,-7.060572432607041,0.34065671491630456,60.04250896109658,65.88765079213174,0.3982861364490091,-1.1021119540158537,-1.9985479600568823,-1.4106469409980775,17.47720192848652,1.3300018310546875,1.5626248224449029,0.7414987564086957,-1.9526691127739397,3.435666625591331,-0.605585178182622,2.0885826910000134,1.5,17.58240376271773,-51.37994020315317,1.3470839345913175,6,0.220001220703125,-1.3949985504150462,-2.5349988937378,-2.4899978637695384,-4.779998779296882,4,-0.05198770897508809,1.0761922754140767,46.790000915527344,-1.8656554959633094,45.9000015258789,-1.2499980131766275,46.86000061035156,-0.05198770897508809
7185,2008-06-23,45.83000183105469,46.2599983215332,45.7599983215332,45.959999084472656,1806100.0,0.0010922466817631094,-2.703645097485165,-0.41934928135459737,66.12530706767902,66.32764935796052,0.44001841671197184,-0.9910662715622607,-1.9721521364807941,-1.4805084298902784,18.185998741512456,0.5,1.5042497604080651,0.6570016860961942,-1.9033614547195512,3.2173648269119397,-0.6231798843116749,1.9371832565040634,1.4135969543457065,20.32982464965555,-53.639074995881955,1.2801815704078723,6,0.4649982452392649,-1.1950016021728516,-2.655001640319824,-2.5400009155273438,-4.300003051757805,0,-0.05018553261761616,-7.060572432607041,45.77999877929688,1.0761922754140767,46.790000915527344,-1.8656554959633094,45.9000015258789,-0.05018553261761616
7186,2008-06-24,45.79999923706055,46.15999984741211,45.77000045776367,45.95000076293945,1729200.0,-0.0006546496355104292,-2.714296094459582,1.1538822700862728,60.0811771774748,65.76819278982737,0.49021919274977677,-0.7913509461763084,-1.8812877313584266,-1.5003593969977729,19.27269825252422,0.3899993896484375,1.5654807517670548,0.49349918365478374,-1.890715144993834,2.8777135123034014,-0.6986079806695216,1.685606347979089,1.4079275543212901,24.285698715538334,-47.42724150834408,1.192107164324307,6,0.5699996948242188,-0.9149990081787109,-2.8349990844726562,-2.509998321533203,-4.0,1,-0.08078604420467939,-2.703645097485165,45.83000183105469,-7.060572432607041,45.77999877929688,1.0761922754140767,46.790000915527344,-0.08078604420467939
7187,2008-06-25,45.93000030517578,46.22000122070313,45.290000915527344,46.02999877929688,1852800.0,0.0028384513161747726,2.8749741715011465,0.66664971262911,56.360949249870494,65.18345078234535,0.3447380796907069,-0.7494928985939069,-1.9689386718576714,-1.6787666512081216,20.151551884875534,0.9300003051757884,1.5344708118988493,0.4900001525878892,-1.7030706591040001,2.6830709642797785,-0.606535253258059,1.5865355584338374,1.2429679320678702,40.76430025803881,-26.66168003802742,1.0965354058459458,6,0.3549995422363281,-0.9050006866455078,-3.007500648498535,-2.6399993896484375,-5.650001525878899,2,-0.09645112727501048,-2.714296094459582,45.79999923706055,-2.703645097485165,45.83000183105469,-7.060572432607041,45.77999877929688,-0.09645112727501048
7188,2008-06-26,44.43999862670898,45.7400016784668,44.43999862670898,45.22000122070313,2029700.0,-0.032440706914145134,-2.33333007291912,7.800144960707606,50.26383292242326,62.63895918377458,1.7525325482675314,0.822864287718275,-0.4807521564129402,-0.2475244234061762,20.08633216069083,1.490001678466804,1.4373237444332574,-1.0255014419555764,-3.155601841238905,1.1045989573277524,-2.090551641597237,0.03954875768608446,2.6576509176660252,0.0,-64.64488243627639,1.0650501996416641,6,1.4200000762939524,0.5850009918212962,-1.2299985885620046,-1.1499977111816335,-4.8199996948242045,3,-0.07020699883662018,2.8749741715011465,45.93000030517578,-2.714296094459582,45.79999923706055,-2.703645097485165,45.83000183105469,-0.07020699883662018
7189,2008-06-27,44.58000183105469,44.9900016784668,43.790000915527344,44.459999084472656,6532100.0,0.003150387233845864,1.553186481397312,-0.15384916345923141,42.705184618327934,59.41422746055622,1.4463956295912936,0.7463288252411715,-0.6142111651275428,-0.40950471896929486,19.99311876733753,1.2000007629394531,1.28389014273953,-0.9014984130859389,-2.9980147808554705,1.1950179546835926,-1.9497565969707082,0.1467597707988304,2.358188658260353,31.98387632336929,-28.95707179581684,1.0482581838847669,6,0.9549980163574219,0.44499778747558594,-1.3700017929077148,-1.2900009155273438,-4.460002899169915,4,-0.08860476897037417,-2.33333007291912,44.43999862670898,2.8749741715011465,45.93000030517578,-2.714296094459582,45.79999923706055,-0.08860476897037417
7190,2008-06-30,45.93000030517578,46.40999984741211,44.47999954223633,44.72000122070313,4794200.0,0.030282602482547993,-1.2840207302538915,10.083094920211016,49.53146176779092,56.83691172609029,0.01662647822858787,-0.46694210054280205,-1.9482910250780066,-1.7751306259444561,20.53353565095079,1.9300003051757812,1.208668853351,0.3465000152587905,-1.6183627135571825,2.3113627440747635,-0.635931349149196,1.328931379666777,0.7563350182362427,81.679399315975,23.99743521300443,0.9824313644079863,6,-0.6049995422363281,-0.9050006866455078,-2.7200002670288086,-2.6399993896484375,-5.700000762939453,0,-0.10733725827169716,1.553186481397312,44.58000183105469,-2.33333007291912,44.43999862670898,2.8749741715011465,45.93000030517578,-0.10733725827169716
7191,2008-07-01,46.66999816894531,46.72000122070313,44.66999816894531,45.45000076293945,2815700.0,0.016111427364526865,2.1060569717741826,1.0082630818994114,52.578612670443604,55.790359370842886,-0.8416679548112356,-0.9716504121145704,-2.6534494276939995,-2.5272502244425112,21.589707939626415,2.0500030517578196,1.0112458808869889,0.9054979324340806,-0.7131361097947462,2.5241319746629074,0.09618091131966366,1.7148149535484976,-2.8799972534179688,98.29341138055548,42.220263093505466,0.8093170211144146,7,-1.3449974060058594,-1.644998550415039,-3.45999813079834,-3.3799972534179688,-6.879997253417969,1,-0.11013498160084856,-1.2840207302538915,45.93000030517578,1.553186481397312,44.58000183105469,-2.33333007291912,44.43999862670898,-0.11013498160084856
7192,2008-07-02,46.47000122070313,47.33000183105469,46.290000915527344,46.75,2391800.0,-0.004285342963121441,-2.250005960470162,-0.22950768412988176,52.05480428195867,54.415982079673924,-0.6172210092367152,-0.6340422624037885,-2.40506694680154,-2.3377869540284664,22.33011029307016,1.0400009155273438,0.8202700800057912,0.597500991821299,-0.8959070851828415,2.0909090688254395,-0.14920304668077478,1.3442050303233728,-2.6214002990722705,75.70620373064385,21.696341295959186,0.7467040385020719,7,-0.9099998474121165,-1.3800010681152415,-3.2600011825561594,-3.1800003051757884,-6.030002593994155,2,-0.10049498302061644,2.1060569717741826,46.66999816894531,-1.2840207302538915,45.93000030517578,1.553186481397312,44.58000183105469,-0.10049498302061644
7193,2008-07-03,46.18000030517578,46.95000076293945,45.79999923706055,46.599998474121094,1267500.0,-0.0062406048614035425,1.0535691173765847,1.500000000000038,47.26114668252802,52.99583071538852,-0.47254105440323,-0.2704871060348353,-2.0890402063799485,-2.057398550527452,22.590994540782294,1.1500015258789062,0.5613038666463197,0.25200004577637003,-1.1976979716487364,1.7016980632014764,-0.47284896293618317,0.9768490544889232,-2.1921433471679634,67.51408959148266,17.841687489283004,0.7248490087125541,7,-0.6199989318847656,-1.0900001525878906,-2.9674997329711914,-2.8899993896484375,-5.020000457763672,3,-0.12776096766759082,-2.250005960470162,46.47000122070313,2.1060569717741826,46.66999816894531,-1.2840207302538915,45.93000030517578,-0.12776096766759082
7194,2008-07-07,45.09000015258789,46.63000106811523,44.33000183105469,46.13000106811523,2864700.0,-0.02360329461638666,1.2549002008325099,2.476203451407794,42.25512746206379,50.34358853698683,0.5691410575919633,0.9210807623218358,-0.9741826316801223,-0.9981366042968389,22.64548473867716,2.2999992370605398,0.4371699091435204,-0.8725000381469741,-2.196479268969348,0.45147919267540004,-1.5344896535581611,-0.21051042273578702,-0.9684573996581989,25.333277384440105,-19.022709032078087,0.6619896154111875,7,0.470001220703125,0.0,-1.7524995803833008,-1.7999992370605469,-4.840000152587891,0,-0.12131295635822203,1.0535691173765847,46.18000030517578,-2.250005960470162,46.47000122070313,2.1060569717741826,46.66999816894531,-0.12131295635822203
7195,2008-07-08,44.459999084472656,45.209999084472656,43.88000106811523,44.90999984741211,5117600.0,-0.013972079529458115,1.533331395707931,0.43269266038220594,36.66666949236597,47.74197657197474,1.1000526174519436,1.5452479048237109,-0.3283889473497368,-0.4127488435109754,22.062002160136696,1.329998016357429,0.18269558257796348,-1.4485010147094712,-2.9244170375913043,0.027415008172361865,-2.186459026150388,-0.7105430032685547,2.8700027465820312,16.81153298827855,-22.244184602037542,0.7379580114409182,7,1.1000022888183594,0.6300010681152344,-0.9974985122680664,-1.1699981689453125,-3.770000457763679,1,-0.09761583990008671,1.2549002008325099,45.09000015258789,1.0535691173765847,46.18000030517578,-2.250005960470162,46.47000122070313,-0.09761583990008671
7196,2008-07-09,44.560001373291016,45.20000076293945,44.11000061035156,44.599998474121094,2944700.0,0.0022492643022407055,-1.319152648986466,0.0888822955961514,41.76905178655537,46.12065463160639,0.9003393684613314,1.4038070481659304,-0.41562426436188105,-0.5511683207659175,21.3544952400592,1.0900001525878906,0.03071807964398232,-1.276498794555664,-2.869473852078748,0.31647626296742004,-2.0729863233172097,-0.48001126579411846,2.701000442504885,19.710149414471907,-21.55020604742269,0.7964875287615436,7,1.0,0.529998779296875,-1.027501106262207,-1.2700004577636719,-4.490001678466797,2,-0.09717238998224231,1.533331395707931,44.459999084472656,1.2549002008325099,45.09000015258789,1.0535691173765847,46.18000030517578,-0.09717238998224231
7197,2008-07-10,44.900001525878906,45.11999893188477,44.27000045776367,44.34000015258789,2412400.0,0.007630164769063086,-1.428564421992271,-14.001049117787316,37.54943015847806,44.70794321339026,0.4457436763744056,1.0083962545847243,-0.7363867417243313,-0.931192038300793,20.226479324593086,0.8499984741211009,-0.18288102330416933,-0.8684988021850586,-2.500975431630259,0.7639778272601419,-1.6847371169076624,-0.05226048746245482,2.2933802749633827,33.22477391392964,-4.271149385413395,0.8162383147226017,7,0.6599998474121094,0.18999862670898438,-1.4375019073486328,-2.770000457763672,-5.75,3,-0.11380847297758612,-1.319152648986466,44.560001373291016,1.533331395707931,44.459999084472656,1.2549002008325099,45.09000015258789,-0.11380847297758612
7198,2008-07-11,44.709999084472656,45.34000015258789,44.08000183105469,44.47999954223633,1994000.0,-0.004231680065684196,-1.446610643427763,0.41071246108677734,42.097505068410825,44.64042326339947,0.7577599459755575,1.144450224184368,-0.5318592486910205,-0.7725053784687148,18.95682650891088,1.2599983215332031,-0.3301670536409915,-0.9870012283325167,-2.6752780220696337,0.7012755654046003,-1.8311396252010752,-0.14286283146395817,2.4171151017150905,30.181746049361053,-9.426908180593976,0.8441383968685575,7,0.8950023651123047,0.8500022888183594,-1.1574993133544922,-2.579998016357422,-5.739997863769524,4,-0.09550437363454589,-1.428564421992271,44.900001525878906,-1.319152648986466,44.560001373291016,1.533331395707931,44.459999084472656,-0.09550437363454589
7199,2008-07-14,44.09000015258789,45.4900016784668,43.97000122070313,45.290000915527344,1766700.0,-0.013867120209807515,-1.1111137602089718,-5.2174050055562,38.147140097466995,43.37549863336348,1.4538281404643598,1.650604429082719,0.08995693252684589,-0.192056553164754,17.411486795348697,1.5200004577636648,-0.4746646812741915,-1.4810001373291044,-3.2562796785222687,0.29427940386405993,-2.36863990792569,-0.5933603667325187,2.9721717712384077,13.043416451053808,-27.80575969569039,0.8876397705965832,7,1.5150012969970703,1.470001220703125,-0.44499969482421875,-1.9599990844726562,-4.700000762939453,0,-0.06645498514483006,-1.446610643427763,44.709999084472656,-1.428564421992271,44.900001525878906,-1.319152648986466,44.560001373291016,-0.06645498514483006
7200,2008-07-15,43.93000030517578,44.5099983215332,43.52000045776367,43.83000183105469,2394600.0,-0.003628937329516413,-1.7499894036366719,-0.08333200878651378,37.48328198560224,41.698239668381106,1.4531023924830038,1.6992538295681783,0.22577384398637435,-0.05936661117416264,16.328482475166638,0.9899978637695312,-0.4655486990367521,-1.5149999618530288,-3.3828950275149907,0.3528951038089332,-2.4489474946840133,-0.5810524290220442,3.068528201536296,20.812162099360215,-21.217924915247664,0.933947532830982,7,1.4950008392333984,1.4950008392333984,-0.2849998474121094,-1.7999992370605469,-4.270000457763672,1,-0.08376963987278208,-1.1111137602089718,44.09000015258789,-1.446610643427763,44.709999084472656,-1.428564421992271,44.900001525878906,-0.08376963987278208
7201,2008-07-16,42.97000122070313,44.310001373291016,42.7400016784668,43.7599983215332,2297700.0,-0.021852926879209367,-1.5120071777562798,-7.9000915541313095,32.168686770267115,39.488671055970926,2.048482308315549,2.4800340795056357,1.172180240804316,0.8618744258810054,14.848683936505386,1.5699996948242188,-0.4260907489351524,-2.280499076843256,-4.329359681008469,-0.23163847267804272,-3.3049293789258627,-1.2560687747606494,3.889386164051011,8.363619717684918,-32.42923964834165,1.0244303020826082,7,1.874999999999993,2.06500053405761,1.1374979019164968,-0.2800006866455149,-2.470001220703132,2,-0.05306033347040351,-1.7499894036366719,43.93000030517578,-1.1111137602089718,44.09000015258789,-1.446610643427763,44.709999084472656,-0.05306033347040351
7202,2008-07-17,42.45000076293945,42.90999984741211,41.959999084472656,42.849998474121094,2096500.0,-0.01210147644848425,2.6538458716942377,0.5063280748262903,36.42566598456642,38.28472875619742,2.1660622617795866,2.875758436063421,1.719655091756593,1.3361868482805193,13.994589646372873,1.0100021362304759,-0.56334248333674,-2.627999496459964,-5.00178226341054,-0.25421672950938756,-3.8148908799352554,-1.4411081129846721,4.162223479437451,13.881057178271586,-30.74697055990379,1.1868913834752883,7,1.8449993133544922,2.1949996948242188,1.7174978256225586,0.31999778747558594,-1.9500007629394531,3,-0.05606598410695607,-1.5120071777562798,42.97000122070313,-1.7499894036366719,43.93000030517578,-1.1111137602089718,44.09000015258789,-0.05606598410695607
7203,2008-07-18,42.45000076293945,43.5,41.9900016784668,42.56999969482422,2520100.0,0.0,-1.9038510209845614,0.2999990463202266,35.187750521934504,37.49946465173861,1.7671551028213486,2.6708830310114067,1.77026251678069,1.2771015665649514,12.976633627960027,1.5099983215332031,-0.8082119708744955,-2.4109994888305692,-4.91569684454894,0.09369786688780124,-3.663348166689758,-1.1586508109713805,3.790045466805111,13.881057178271586,-31.010175470211895,1.2523486778591866,7,1.2749996185302734,2.1949996948242188,1.972498893737793,0.5749988555908203,-2.479999542236321,4,-0.07773849653123155,2.6538458716942377,42.45000076293945,-1.5120071777562798,42.97000122070313,-1.7499894036366719,43.93000030517578,-0.07773849653123155
7204,2008-07-21,43.400001525878906,43.68999862670898,42.25,42.31999969482422,1701200.0,0.02237928729953853,-1.3606511243965163,-9.00009536828051,31.369672767559692,36.91090946009347,0.6171137193065164,1.616305493545923,0.8729578863933369,0.29082307406608265,12.271613329155363,1.4399986267089773,-1.0367739847186428,-1.341998863220212,-3.888654322937903,1.204656596497479,-2.615326593079061,-0.06867113336136299,2.497640932243904,56.470700872294366,15.562358550736896,1.2733277298588457,7,0.3249988555908203,1.2449989318847656,1.0224981307983398,0.029998779296875,-2.6300010681152344,0,-0.10207373616183446,-1.9038510209845614,42.45000076293945,2.6538458716942377,42.45000076293945,-1.5120071777562798,42.97000122070313,-0.10207373616183446
7205,2008-07-22,43.52999877929688,43.9900016784668,43.31999969482422,43.41999816894531,1825400.0,0.0029953283144577014,-3.3226274857255365,0.10185224430975948,24.595475448288724,35.00273431139718,0.3814346475628767,1.375695509568743,0.800188144607084,0.12749046145912502,11.415587807003796,0.6700019836425781,-1.2171974537125365,-1.097001457214347,-3.644512387204138,1.450509472775444,-2.370756922209246,0.17675400778055206,2.0526322089339146,66.80843258300236,31.78915496221665,1.2737554649948961,7,0.19500160217284446,1.1150016784667898,0.9275007247924734,0.30500030517577414,-2.2599983215332102,1,-0.09510681152643297,-1.3606511243965163,43.400001525878906,-1.9038510209845614,42.45000076293945,2.6538458716942377,42.45000076293945,-0.09510681152643297
7206,2008-07-23,42.099998474121094,43.40999984741211,41.93000030517578,43.31999969482422,2576700.0,-0.03285091535210205,1.1142827559522837,-11.090858648910366,20.512816552792117,33.10977724409874,1.5933437696686568,2.650163666034416,2.271656692171547,1.5413684230676026,10.884432671361902,1.5999984741211009,-1.3119596848052026,-2.342001724243161,-5.062370030461928,0.37836658197560524,-3.702185877352548,-0.9818175711337744,3.1928219618090523,8.252332796930467,-20.727209094143458,1.3601841531093841,7,1.6100025177001953,2.5300025939941406,2.3575010299682617,1.805002212524414,-0.4099998474121165,2,-0.05795721413645305,-3.3226274857255365,43.52999877929688,-1.3606511243965163,43.400001525878906,-1.9038510209845614,42.45000076293945,-0.05795721413645305
7207,2008-07-24,41.5,42.22999954223633,40.90999984741211,42.20000076293945,3267700.0,-0.014251745745072042,2.473691079109969,0.5737705430622608,19.689121987279123,30.619956901750772,1.8554535464074604,3.058048616912636,2.919901576948078,2.117280777084382,11.253850881895264,1.3199996948242188,-1.322857375579467,-2.7205001831054716,-5.644516649008374,0.2035162827974304,-4.182508416056926,-1.258491950154017,3.456538422854706,19.155837721883966,-4.744890789487066,1.4620082329514517,7,1.7000007629394531,2.6200008392333984,3.4899988174438477,2.7099990844726562,-0.7299995422363281,3,-0.02409638554216864,1.1142827559522837,42.099998474121094,-3.3226274857255365,43.52999877929688,-1.3606511243965163,43.400001525878906,-0.02409638554216864
7208,2008-07-25,41.31999969482422,42.040000915527344,41.16999816894531,41.7400016784668,1592600.0,-0.004337356751223598,-1.416657394897878,0.6000021798246331,22.32011969520525,28.86139907927724,1.6807625374193549,3.1540305047187758,3.140603801164268,2.247953019030355,12.72890523392149,0.8700027465820312,-1.4246050763206455,-2.7445005416870103,-5.939559135669633,0.4505580522956123,-4.342029838678322,-1.146971244695699,3.1509540989773726,13.311675443767928,-9.977907917451265,1.597529296991312,7,1.3899993896484375,2.8000011444091797,3.6924991607666016,2.8899993896484375,-1.029998779296875,4,-0.019845104087136134,2.473691079109969,41.5,1.1142827559522837,42.099998474121094,-3.3226274857255365,43.52999877929688,-0.019845104087136134
7209,2008-07-28,40.63000106811523,41.4900016784668,40.61999893188477,41.04999923706055,2334500.0,-0.016698902028196794,-2.9545359966709235,0.9999909174303763,22.12519205365679,27.154944642394412,2.0432115660236576,3.723856063920401,3.8599348467871906,2.8828330847811685,13.734172604574269,0.8700027465820241,-1.5539828182995947,-3.236999130249032,-6.768505878382705,0.29450761788464064,-5.002752504315865,-1.4712457561821992,3.4136382521196253,0.29679905277819313,-22.828556110933004,1.7657533740668354,7,1.8349990844726634,3.3449993133544993,4.444997787475593,3.579998016357429,-1.3800010681152273,0,-0.01624415038300442,-1.416657394897878,41.31999969482422,2.473691079109969,41.5,1.1142827559522837,42.099998474121094,-0.01624415038300442
7210,2008-07-29,41.0,41.16999816894531,40.52000045776367,40.68000030517578,1678300.0,0.009106544970660435,-1.0312447845886084,-0.761907356948216,25.070002943836926,26.36620199501328,1.3565385753060397,3.125839932093939,3.5135339516753277,2.474156996344547,14.714206648128158,0.6499977111816406,-1.7344188426529072,-2.62050018310547,-6.2330015800472225,0.9920012138362821,-4.426750881576346,-0.814249484634594,2.5643296658658414,16.608984207941962,-6.661341454556382,1.8062506984708746,7,1.2550010681152344,2.9250011444091797,4.192500114440918,3.2099990844726562,-2.8899993896484375,1,-0.0056097449325933635,-2.9545359966709235,40.63000106811523,-1.416657394897878,41.31999969482422,2.473691079109969,41.5,-0.0056097449325933635
7211,2008-07-30,41.52999877929688,41.72000122070313,40.849998474121094,41.16999816894531,2125100.0,0.012926799495045938,1.3513413200816287,1.1250029802351031,27.01224138882168,25.32026592881942,0.6713991219033133,2.309426760612915,2.9863761979278323,1.909447720544108,15.248301418424115,0.8700027465820384,-1.8346753168205723,-1.8335014343261662,-5.259042301223062,1.5920394325707292,-3.546271867774614,-0.12073100087771849,1.547238213272614,59.06426095220291,35.52248045618197,1.7127704334484466,7,0.7250022888183523,2.3950023651122976,3.9350013732910085,2.680000305175774,-4.199996948242195,2,-0.006260494321584709,-1.0312447845886084,41.0,-2.9545359966709235,40.63000106811523,-1.416657394897878,41.31999969482422,-0.006260494321584709
7212,2008-07-31,41.79999923706055,42.0,41.33000183105469,41.45000076293945,4086800.0,0.0065013355574250475,-1.2711943309367404,0.9722163353536875,30.364352877885878,24.78433285725846,0.334696517791528,1.761959379372989,2.704359490327363,1.6171313733287818,15.194801492704432,0.6699981689453125,-1.924677994569862,-1.330000877380371,-4.490340947908052,1.83033919314731,-2.9101709126442117,0.2501691578834695,0.8680799099400147,84.21042064553693,58.967696335565805,1.5801700352638417,7,0.4550018310546875,2.125001907348633,3.827500343322754,2.440000534057617,-3.3699989318847656,3,-0.002631593597112847,1.3513413200816287,41.52999877929688,-1.0312447845886084,41.0,-2.9545359966709235,40.63000106811523,-0.002631593597112847
7213,2008-08-01,40.27999877929688,42.599998474121094,40.27999877929688,41.25,3121300.0,-0.03636364797863456,-3.7834985055844506,-2.771444141689353,27.075786753212867,24.307234411219927,1.692495333367802,2.969532599856514,4.202492891367449,3.0837160364317313,15.922610791991348,2.3199996948242116,-1.9248424049264656,-2.5550012588500906,-5.616521865316564,0.5065193476163827,-4.085761562083327,-1.024240955616854,0.24000167846678977,0.0,-25.679358681056996,1.5307603032332384,8,1.8550014495849538,3.525001525878899,5.375000953674309,4.1000003814697195,-4.039997100830085,4,0.012164888116100059,-1.2711943309367404,41.79999923706055,1.3513413200816287,41.52999877929688,-1.0312447845886084,41.0,0.012164888116100059
7214,2008-08-04,39.61999893188477,40.97000122070313,39.459999084472656,40.20000076293945,3211800.0,-0.016385299588224767,-2.355554613656609,0.5979392795343687,25.539134881469437,24.412085459351115,1.966737381265233,3.3715849263681434,4.813485196458181,3.693264808364532,17.480192798383126,1.5100021362304759,-1.972339238153964,-2.9415010452270423,-6.129520590255716,0.2465184998016312,-4.535510817741375,-1.347491272712709,2.979999542236321,5.0955375322550776,-20.323759768662462,1.5940097725143358,8,1.81500053405761,3.775001525878899,5.822500228881829,4.760000228881829,-3.020000457763679,0,0.016910701708862996,-3.7834985055844506,40.27999877929688,-1.2711943309367404,41.79999923706055,1.3513413200816287,41.52999877929688,0.016910701708862996
7215,2008-08-05,40.11999893188477,40.65999984741211,38.29999923706055,39.709999084472656,4084800.0,0.01261988928519675,2.1677824856949015,-0.7068940569835257,32.93410711585409,25.792228855246893,1.0417071453591333,2.666483979666232,4.305061380558698,3.149520156674704,18.9518609478433,2.3600006103515625,-2.0094708604643188,-2.2245010375976477,-5.4588991958669055,1.00989712067161,-3.8417001167322766,-0.6073019584630188,2.479999542236321,42.325581807971815,14.139595971470854,1.6171990791346302,8,0.3299999237060476,2.6950016021728445,5.160000801086419,4.260000228881829,-3.1599998474121165,1,-0.02168491911881265,-2.355554613656609,39.61999893188477,-3.7834985055844506,40.27999877929688,-1.2711943309367404,41.79999923706055,-0.02168491911881265
7216,2008-08-06,40.22999954223633,40.61999893188477,39.77000045776367,39.91999816894531,2463000.0,0.00274178996211627,-1.786894882650564,0.7561011918607224,36.02013431202325,27.60678578021846,0.7135936240743419,2.3351839532473377,4.1880638152757115,3.007786094417483,20.503059872783084,0.8499984741211009,-2.105244528720476,-1.8980003356933608,-5.0873425930189455,1.291341921632224,-3.4926714643561567,-0.3033292070305649,2.1979989624023446,44.88373599096537,14.273253690235688,1.5946711286627928,8,0.2199993133544922,2.585000991821289,4.945000648498535,4.149999618530273,-2.7099990844726562,2,-0.05269696634371168,2.1677824856949015,40.11999893188477,-2.355554613656609,39.61999893188477,-3.7834985055844506,40.27999877929688,-0.05269696634371168
7217,2008-08-07,39.790000915527344,40.83000183105469,39.65999984741211,39.97000122070313,3551800.0,-0.010937077596708478,-4.318161326120127,-0.5806435734941471,34.12886676544831,28.918868788023246,0.9895856084142594,2.5009503689820534,4.611617561316436,3.4080610516817487,22.050712439617755,1.1700019836425781,-2.2052226603641287,-2.082498931884764,-5.153352914370096,0.9883550506005676,-3.61792592312743,-0.5470719406420983,2.472877618408205,34.651207972896124,1.8450640738954291,1.5354269912426657,8,0.6599979400634766,3.0249996185302734,5.3849992752075195,4.589998245239258,-3.5600013732910156,3,-0.06182455460845904,-1.786894882650564,40.22999954223633,2.1677824856949015,40.11999893188477,-2.355554613656609,39.61999893188477,-0.06182455460845904
7218,2008-08-08,40.43999862670898,40.5,39.599998474121094,39.93000030517578,2052000.0,0.016335704856140998,1.8571428571428572,-2.8333192048487446,31.68312858424987,29.980861735866924,0.22532805418684632,1.5965064973491465,3.9307894707600255,2.6985637765788297,23.923885031804108,0.9000015258789062,-2.120980262033406,-1.219001197814947,-4.043040764215299,1.6050383685854044,-2.6310209810151193,0.1930185853852251,1.664364735351569,80.14973032824898,48.25762444534477,1.412019783200174,8,0.010000228881843043,2.1850013732910227,4.885002136230476,3.9650020599365305,-4.3199996948242045,4,-0.04970322427770002,-4.318161326120127,39.790000915527344,-1.786894882650564,40.22999954223633,2.1677824856949015,40.11999893188477,-0.04970322427770002
7219,2008-08-11,41.15999984741211,41.31999969482422,40.22999954223633,40.63000106811523,3657500.0,0.01780418509281545,1.5647108454281893,1.039216712916935,36.332177190383405,31.232214429927637,-0.45995590345840753,0.6806388357441975,3.1770502421226112,1.9442013390150095,25.718758488448483,1.0900001525878906,-1.956956697144939,-0.35249996185302734,-2.9396011963183994,2.2346012726123448,-1.646050579085717,0.9410506553796623,0.792188949648434,94.70199261060411,64.44950708241186,1.293550617232687,8,-0.7100009918212891,1.3050003051757812,4.165000915527344,3.2450008392333984,-7.069999694824219,0,-0.11953348365366068,1.8571428571428572,40.43999862670898,-4.318161326120127,39.790000915527344,-1.786894882650564,40.22999954223633,-0.11953348365366068
7220,2008-08-12,40.25,41.27000045776367,40.150001525878906,41.02999877929688,2133400.0,-0.022108839912187817,-1.2857220708446866,-1.4716991996314788,38.65030760992889,32.52533289893955,0.3715397550256938,1.371103674552785,4.053970195602474,2.868487853007224,27.20021604719577,1.1199989318847656,-1.8570695897941576,-1.0784997940063477,-3.4566754679157867,1.2996758799030914,-2.267587630961067,0.11058804294837188,1.5561012146605435,37.79075956778624,4.55896189955088,1.1890878369547186,8,0.1999988555908203,1.6450004577636719,5.075000762939453,4.155000686645508,-5.830001831054695,1,-0.0906832677236995,1.5647108454281893,41.15999984741211,1.8571428571428572,40.43999862670898,-4.318161326120127,39.790000915527344,-0.0906832677236995
7221,2008-08-13,40.68999862670898,40.88000106811523,40.06999969482422,40.2400016784668,1914600.0,0.010931642899602023,-1.050634011608237,-0.5769200672952632,44.93115158586962,34.14386608871553,-0.22366420747064097,0.7921487842003074,3.6124023203353275,2.456656459866359,28.107319308020028,0.8100013732910085,-1.6883356937729204,-0.5245010375976662,-2.7871452295130794,1.738143154317747,-1.6558231335553728,0.6068210583600404,0.9758585088475655,63.37205691879095,27.188233172207084,1.1313220959577062,8,-0.23999977111815696,1.2050018310546946,4.635002136230476,3.7150020599365305,-5.04999923706054,2,-0.09166870651570735,-1.2857220708446866,40.25,1.5647108454281893,41.15999984741211,1.8571428571428572,40.43999862670898,-0.09166870651570735
7222,2008-08-14,40.06999969482422,40.56999969482422,39.77999877929688,40.27000045776367,1631100.0,-0.015237133271314263,-1.0256366366219687,-0.4444491539791871,42.585995930986044,35.86722266402366,0.13983199097611276,1.2908862260616587,4.182975357946361,3.10485646861801,28.539574853360143,0.9099998474120952,-1.5751678413306323,-1.0254999160766616,-3.264771459867596,1.213771627714273,-2.145135687972129,0.09413585581880568,1.4612231247924825,27.325632973155194,-11.265926996336546,1.1196357718954666,8,-0.26000022888183594,1.8250007629394531,5.255001068115234,4.335000991821289,-5.270000457763665,3,-0.06363861383782154,-1.050634011608237,40.68999862670898,-1.2857220708446866,40.25,1.5647108454281893,41.15999984741211,-0.06363861383782154
7223,2008-08-15,39.150001525878906,40.099998474121094,39.08000183105469,40.099998474121094,3912100.0,-0.022959774792914445,1.1473682519796335,4.749966621526254,41.45496032226735,37.635647713001205,0.9864155404496131,2.0564140110656837,5.017337352720276,4.063161015419773,29.805944554477264,1.0199966430664062,-1.5398412434791027,-1.7804981231689467,-4.084905372089615,0.5239091257517217,-2.932701747629281,-0.6282944987086125,2.251972350435551,3.1249893563032822,-38.64541100353024,1.1522036244603335,8,0.6599979400634766,2.7449989318847656,6.174999237060547,5.254999160766602,-4.920001983642578,4,-0.07458497751813364,-1.0256366366219687,40.06999969482422,-1.050634011608237,40.68999862670898,-1.2857220708446866,40.25,-0.07458497751813364
7224,2008-08-18,38.97000122070313,39.52999877929688,38.72999954223633,39.20000076293945,2310100.0,-0.004597708765267661,-1.253509775793447,0.24210555903563397,38.016527064554445,38.200361040634576,1.1896184743160134,1.9895166009195222,5.1294435801586715,4.274582721116154,31.415685577877905,0.799999237060554,-1.5695507070333008,-1.7389984130859304,-3.8905100033697977,0.4125131771979369,-2.8147542082278676,-0.6632426179439932,2.3078936700411674,9.448881573216909,-34.037623992276835,1.0757557951419339,8,1.0549983978271413,2.9249992370605398,6.612500190734856,5.434999465942376,-5.090000152587898,0,-0.07313323581073616,1.1473682519796335,39.150001525878906,-1.0256366366219687,40.06999969482422,-1.050634011608237,40.68999862670898,-0.07313323581073616
7225,2008-08-19,39.38999938964844,39.4900016784668,38.77999877929688,38.86999893188477,3206600.0,0.010777473846271812,-1.0285775009400702,-2.2608760552635023,37.20094984216437,38.33156276620581,0.7321763246006228,1.3106552504777227,4.608280709711522,3.890204263640044,33.435912429126475,0.7100028991699148,-1.4257082116632773,-1.1120002746582003,-2.8838566192343364,0.6598560699179359,-1.9979284469462684,-0.2260721023701322,1.7687796749485116,30.697645535033192,-10.371482674290373,0.8859281722880663,8,0.6350002288818359,2.0149993896484375,6.192502021789551,5.01500129699707,-4.279998779296882,1,-0.13455189944616675,-1.253509775793447,38.97000122070313,1.1473682519796335,39.150001525878906,-1.0256366366219687,40.06999969482422,-0.13455189944616675
7226,2008-08-20,39.65999984741211,39.83000183105469,38.97000122070313,39.349998474121094,2142700.0,0.006854543334535501,1.646133982804638,0.5961559622932261,37.20094984216443,38.672905330285374,0.4166317678396112,0.8943366682216123,4.2233377681691735,3.6484942605958253,34.33989493806222,0.8600006103515554,-1.1877810080343636,-0.7199998855590835,-2.3596525851900836,0.9196528140719167,-1.5398262353745835,0.09982646425641661,1.384428024083384,50.543490655029075,14.31464317269237,0.8198263498155014,8,0.36499977111816406,1.6450004577636719,5.76500129699707,4.745000839233398,-4.900001525878913,2,-0.13212308871979794,-1.0285775009400702,39.38999938964844,-1.253509775793447,38.97000122070313,1.1473682519796335,39.150001525878906,-0.13212308871979794
7227,2008-08-21,40.5,40.5,39.2599983215332,39.38000106811523,1909400.0,0.021180034186074392,1.2142908232601388,3.612883775303044,51.43230097990125,40.86725781869108,-0.34873709248883245,-0.02574203736443792,3.2674043365712464,2.822157041703754,34.36034720203057,1.2400016784667969,-1.0484025491837556,0.17000026702881144,-1.3846321382701419,1.7246326723277647,-0.6073159356206617,0.9473164696782845,0.4346507261180932,100.0,56.74343327468129,0.777316202649475,8,-0.47500038146972656,0.6450004577636719,4.440001487731934,3.905000686645508,-8.299999237060554,3,-0.12000001507040892,1.646133982804638,39.65999984741211,-1.0285775009400702,39.38999938964844,-1.253509775793447,38.97000122070313,-0.12000001507040892
7228,2008-08-22,40.5,40.77000045776367,40.33000183105469,40.650001525878906,1771700.0,0.0,1.2564067451778238,-0.13393006154611106,56.26782027866879,43.08232927294501,-0.37920867551707005,-0.0952054156896196,3.152949280588885,2.8359586842009747,34.268733796952574,0.4399986267089844,-0.9511054838504407,0.2110002517700167,-1.2754557447441783,1.6974562482842117,-0.5322277464870808,0.9542282500271142,0.3292646665557939,86.76468938280469,37.08313652659207,0.7432279982570962,8,-0.5,0.6450004577636719,3.9700002670288086,3.905000686645508,-7.709999084472656,4,-0.14074075957875176,1.2142908232601388,40.5,1.646133982804638,39.65999984741211,-1.0285775009400702,39.38999938964844,-0.14074075957875176
7229,2008-08-25,39.97000122070313,40.459999084472656,39.68000030517578,40.41999816894531,1742800.0,-0.013086389612268379,1.94339839926297,2.9999491378871403,48.936185179153,44.225204558414354,-0.03996573185562369,0.4035002724723924,3.544822694199148,3.375380260128118,34.018995792699336,0.8199996948242188,-0.8004327264259601,-0.28599853515624574,-1.769881596298852,1.1978845259863604,-1.0279400657275488,0.45594299541505734,0.7999992370605398,59.79906722104352,8.807526621851352,0.7419415305713032,8,-0.16500091552735086,1.1749992370605398,4.214999198913567,4.434999465942376,-6.760002136230476,0,-0.1436077433866495,1.2564067451778238,40.5,1.2142908232601388,40.5,1.646133982804638,39.65999984741211,-0.1436077433866495
7230,2008-08-26,40.77000045776367,40.81999969482422,39.36999893188477,39.88000106811523,1882100.0,0.020014991559373918,1.9293007914550453,-1.9777898341867481,53.488382408604885,45.17600798316272,-0.8475776886571467,-0.4370196654584646,2.618304369115023,2.5818872142489724,33.54735149314123,1.450000762939446,-0.6540501969155059,0.5255006790161119,-0.9375230700985071,1.9885244281307308,-0.20601119554119407,1.2570125535734178,-2.470001220703125,97.29733630811232,43.65227000039356,0.7315118745573082,8,-0.9950008392333984,0.375,3.4149999618530273,3.635000228881836,-8.049999237060547,1,-0.16899679451282423,1.94339839926297,39.97000122070313,1.2564067451778238,40.5,1.2142908232601388,40.5,-0.16899679451282423
7231,2008-08-27,41.27000045776367,41.31999969482422,40.54999923706055,40.709999084472656,1690500.0,0.012263919410989033,1.3333352599485593,0.6292154576782572,59.487186760443166,47.05391807532463,-1.4043329071868271,-1.0092411242884296,1.9817692325239804,2.091047582892557,33.50041831729109,0.7700004577636719,-0.5844450947937503,1.0385005950927706,-0.3803830903324439,2.457384280517985,0.32905875238016336,1.7479424378053778,-2.9196012115478496,97.57285418792372,39.80982967235489,0.7094418427126077,8,-1.2450008392333984,-0.41500091552734375,2.9149999618530273,3.135000228881836,-8.700000762939453,2,-0.1492609590280075,1.9293007914550453,40.77000045776367,1.94339839926297,39.97000122070313,1.2564067451778238,40.5,-0.1492609590280075
7232,2008-08-28,41.68999862670898,41.68999862670898,41.15999984741211,41.36999893188477,1622600.0,0.010176839454487885,2.312495529647481,0.5714266251592038,58.25628342272942,48.920731753153746,-1.7549162147127575,-1.5156088575097542,1.4582496584015203,1.6821063487584595,33.628738650233586,0.5299987792968679,-0.46605955973005564,1.463998794555657,0.070081921238355,2.857915667872959,0.7670403578970095,2.1609572312143044,-3.2208153625488194,100.0,43.206999917544564,0.6969584366586504,8,-1.479999542236321,-1.239999771118157,2.4800024032592844,2.7150020599365305,-11.95999908447265,3,-0.16622692572448372,1.3333352599485593,41.27000045776367,1.9293007914550453,40.77000045776367,1.94339839926297,39.97000122070313,-0.16622692572448372
7233,2008-08-29,40.77000045776367,41.65999984741211,40.77000045776367,41.41999816894531,1580200.0,-0.02206759892661403,-1.7384693033164509,-2.0312447845886985,47.490347869461544,49.97337850925453,-0.6492282864185484,-0.58712075768522,2.2332098458459697,2.6066466200052076,33.208713209941024,0.9199981689453054,-0.46488091016568944,0.5195005416870089,-0.8954784165564362,1.934479499930454,-0.18798893743471723,1.226990020808735,-2.1075682718505817,60.34490129469533,8.002322326305837,0.7074894791217238,8,-0.5350017547607422,-0.32000160217285156,2.890000343322754,3.3500003814697266,-12.510000228881832,4,-0.21020357121904998,2.312495529647481,41.68999862670898,1.3333352599485593,41.27000045776367,1.9293007914550453,40.77000045776367,-0.21020357121904998
7234,2008-09-02,40.290000915527344,41.2599983215332,40.0,41.2599983215332,2477100.0,-0.011773351406595967,1.597941631043067,1.4923089563538408,50.27248621977472,51.42577144010012,0.042135161974449886,-0.05728998726752366,2.592163770154059,3.0999395695121734,32.524542857096684,1.2599983215332031,-0.40149345763747135,0.006000900268553266,-1.3775011095659977,1.3895029101031042,-0.6857501046487187,0.6977519051858252,-1.4459147431664974,39.65526313193257,-13.927885474548347,0.691751004917275,9,0.03999900817871094,0.15999794006347656,3.1249990463256836,3.8299999237060547,-12.530000686645504,1,-0.18615040530092364,-1.7384693033164509,40.77000045776367,2.312495529647481,41.68999862670898,1.3333352599485593,41.27000045776367,-0.18615040530092364
7235,2008-09-03,39.25,40.56999969482422,39.25,40.29999923706055,3756200.0,-0.02581287892516626,-1.514286959902053,1.0824763350492963,40.931988290691784,51.840331267714284,1.1847811274749418,0.963594916336703,3.4949264733892917,4.135665222850051,31.431018865292454,1.3199996948242188,-0.2737268321718318,-0.9905000686645522,-2.4484210377456535,0.46742090041654905,-1.7194605532051028,-0.2615395841240016,-0.23515908037826705,0.0,-50.182602990653244,0.728960484540551,9,1.2199993133544922,1.1999988555908203,3.9700002670288086,4.725000381469727,-12.75,2,-0.15388537364400878,1.597941631043067,40.290000915527344,-1.7384693033164509,40.77000045776367,2.312495529647481,41.68999862670898,-0.15388537364400878
7236,2008-09-04,38.11000061035156,39.2400016784668,38.099998474121094,39.2400016784668,3632500.0,-0.029044570436902895,1.0177028792497544,1.0761922754140767,38.41606936082558,50.394083310039214,2.326441295015101,2.0412835173183908,4.482578424852655,5.2564140424309755,30.520025484048496,1.1500015258789062,-0.11619581659436307,-2.0244995117187514,-3.766276117109868,-0.28272290632763486,-2.895387814414306,-1.1536112090231967,3.5799980163574148,0.27861102521844244,-50.61432784090722,0.8708883026955566,9,1.7849979400634766,2.2399978637695312,4.9800004959106445,5.815000534057617,-13.120000839233398,3,-0.14143267655011238,-1.514286959902053,39.25,1.597941631043067,40.290000915527344,-1.7384693033164509,40.77000045776367,-0.14143267655011238
7237,2008-09-05,37.33000183105469,38.25,37.0099983215332,38.0099983215332,3940000.0,-0.020467036651923065,1.1379342096176424,0.6017662369228588,39.06249140316798,48.48238010165023,2.9161522048744075,2.769531157709139,5.0938340736748415,6.001892784590623,30.001598013757064,1.2400016784667969,0.004607271045586003,-2.6814983367919893,-4.826476975669166,-0.5365196979148124,-3.753987656230578,-1.6090090173534008,4.288196792602534,6.881793645454769,-47.98581237817319,1.0724893194385892,9,2.0199966430664062,2.474996566772461,5.7599992752075195,6.594999313354492,-8.060001373291016,4,-0.12751143591615477,1.0177028792497544,38.11000061035156,-1.514286959902053,39.25,1.597941631043067,40.290000915527344,-0.12751143591615477
7238,2008-09-08,38.43000030517578,38.66999816894531,37.400001525878906,37.77000045776367,3213600.0,0.029466874368219598,1.2280729346178427,-0.9705930201899504,47.077914035458505,48.27590553012862,1.6669419811918473,1.5928963623941783,3.8824299861949356,4.859688559824896,29.259357138975318,1.339996337890625,0.13586670313958393,-1.4809999465942383,-3.7273986874864136,0.765398794297937,-2.604199317040326,-0.35780057614815064,3.003870306396479,33.411811379825366,-26.077314318197594,1.123199370446086,9,0.9199981689453125,1.3749980926513672,4.660000801086426,5.495000839233398,-9.120000839233395,0,-0.2263856542766598,1.1379342096176424,37.33000183105469,1.0177028792497544,38.11000061035156,-1.514286959902053,39.25,-0.2263856542766598
7239,2008-09-09,36.2400016784668,38.83000183105469,36.15999984741211,38.650001525878906,4523600.0,-0.05698669293047165,-1.0778197179502784,-3.651515764529087,35.694821188946136,46.29884317238876,3.6567438975345397,3.5788938550736447,5.928764669496324,6.997671306209014,29.64935505845804,2.670001983642578,-0.000981005511491162,-3.4249986648559556,-6.126883820613827,-0.7231135090980843,-4.775941242734888,-2.0740560869770235,5.016914041503902,1.8141005401992119,-58.78401365397165,1.3509425778789348,9,2.68499755859375,2.68499755859375,6.729998588562012,7.564998626708984,-9.980001449584957,1,-0.22019870529770258,1.2280729346178427,38.43000030517578,1.1379342096176424,37.33000183105469,1.0177028792497544,38.11000061035156,-0.22019870529770258
7240,2008-09-10,36.599998474121094,37.63999938964844,36.15999984741211,36.560001373291016,3067800.0,0.009933685954220062,-2.5238077937884023,-0.016596308449159262,36.21619392431422,43.71317730170776,2.9536326899793934,3.089845504367588,5.382803941061837,6.584030476617457,30.011227798319574,1.4799995422363281,-0.18868138133105106,-2.8825017929077177,-5.893420779345973,0.12841719353053804,-4.3879612861268456,-1.3770422996885898,4.351102293496091,14.285661205542702,-45.61863709261447,1.505459493219126,9,2.325000762939453,2.325000762939453,5.815001487731934,6.795001983642578,-10.289999008178707,2,-0.2415300167700768,-1.0778197179502784,36.2400016784668,1.2280729346178427,38.43000030517578,1.1379342096176424,37.33000183105469,-0.2415300167700768
7241,2008-09-11,36.959999084472656,37.04999923706055,35.689998626708984,36.459999084472656,2735900.0,0.009836082660115597,3.0,12.500906056270862,33.33330938668068,40.943957964369,2.1433616709866072,2.567723319660004,4.813332470283832,6.17688445151942,30.414250348126597,1.3600006103515625,-0.28042199356944053,-2.336001205444333,-5.490649322508567,0.8186469116199007,-3.9133252639764464,-0.7586771469122198,3.703635627932222,40.44583317641256,-13.792331732210556,1.5773240585321164,9,1.7150001525878906,1.7299995422363281,4.6725006103515625,5.855001449584961,-9.89999961853027,3,-0.283008640248236,-2.5238077937884023,36.599998474121094,-1.0778197179502784,36.2400016784668,1.2280729346178427,38.43000030517578,-0.283008640248236
7242,2008-09-12,37.52000045776367,37.72999954223633,36.61000061035156,36.61000061035156,2371300.0,0.015151552682972858,-1.461536526780437,1.8199996948242188,36.67261846472268,39.74198803050914,1.038890932471375,1.9045336356211493,4.052496151916799,5.580019933067241,30.384566924785705,1.1199989318847656,-0.4785226652060004,-1.6484998703002915,-4.8766995656306165,1.5796998250300334,-3.2625997179654576,-0.03440002263512554,2.7457433677855363,58.28025361636576,7.819539718780582,1.6140998476651633,9,0.9549980163574219,1.1699981689453125,4.112499237060547,5.295000076293945,-6.670000076293942,4,-0.3339552381069545,3.0,36.959999084472656,-2.5238077937884023,36.599998474121094,-1.0778197179502784,36.2400016784668,-0.3339552381069545
7243,2008-09-15,36.22999954223633,37.45000076293945,36.11999893188477,36.560001373291016,3140400.0,-0.03438168709458045,-3.8363434595645325,-0.36263943559238904,34.33833962141172,37.971527297357696,1.8072156609454453,3.1247673029253136,5.131880444152117,6.81538255395769,30.013965176067526,1.4000015258788991,-0.832489770910712,-2.7925006866455107,-6.278085199428482,0.6930838261374603,-4.535292943037,-1.0497084302540216,3.6696846674056616,17.197463836342365,-30.756736381836618,1.7427922563914866,9,1.8999996185302734,2.4599990844726562,5.402500152587891,6.585000991821289,-6.899999618530277,0,-0.19210596666883217,-1.461536526780437,37.52000045776367,3.0,36.959999084472656,-2.5238077937884023,36.599998474121094,-0.19210596666883217
7244,2008-09-16,36.11999893188477,36.40999984741211,33.700000762939446,35.959999084472656,5006700.0,-0.003036174765150612,6.324305236948887,-0.4848453322236309,29.333312536154864,36.682785546853594,1.4119806808853141,3.1729859482100764,5.060783094905993,6.874979355732876,29.761273768536455,2.7099990844726634,-1.2466416403820872,-2.7600011825561452,-6.479786238902122,0.9597838737898314,-4.61989371072913,-0.9001086543831605,3.442910431122577,60.04960054522761,17.57949365997603,1.8598925281729874,9,0.35000228881835227,1.575000762939439,5.417500495910637,6.6950016021728445,-9.379999160766609,1,-0.18853819676973715,-3.8363434595645325,36.22999954223633,-1.461536526780437,37.52000045776367,3.0,36.959999084472656,-0.18853819676973715
7245,2008-09-17,34.09000015258789,35.68000030517578,34.06999969482422,35.529998779296875,4969100.0,-0.05620151825378128,-1.1756771734115519,-8.9999999999996,21.90921253012506,34.84869034344243,2.942494320996687,5.04418123185107,6.902671228536917,8.841140577625985,29.494926603350148,2.049999237060554,-1.5823922316079262,-4.524999999999999,-8.80480090262244,-0.24519909737755796,-6.664900451311219,-2.3850995486887783,4.886618350412668,9.677407140964151,-24.755868952748017,2.13990045131122,9,2.1750011444091797,3.604999542236321,7.367499351501465,8.725000381469727,-5.210000991821289,2,-0.22968612169723468,6.324305236948887,36.11999893188477,-3.8363434595645325,36.22999954223633,-1.461536526780437,37.52000045776367,-0.22968612169723468
7246,2008-09-18,34.419998168945305,35.0,33.47999954223633,34.490001678466804,4097000.0,0.009680199908487452,1.788991275193622,0.0486135946403551,21.355375826104975,32.881233057102094,2.273060773898081,4.533944974023825,6.381294872383442,8.446340443664589,29.74815219915625,1.5200004577636719,-1.9424884643919782,-3.933001899719244,-8.570093576508008,0.7040897770695196,-6.251547738113622,-1.6144560613248657,4.028958560049141,22.117614746093583,-3.8557707107974046,2.3185458383943813,9,1.7350025177002024,3.165000915527351,6.752501487731941,8.395002365112312,-6.779998779296864,3,-0.23561880111661337,-1.1756771734115519,34.09000015258789,6.324305236948887,36.11999893188477,-3.8363434595645325,36.22999954223633,-0.23561880111661337
7247,2008-09-19,35.63999938964844,39.0,34.470001220703125,36.83000183105469,4188200.0,0.03544454635688665,-1.5665724338857623,16.999182605849093,30.25402841319388,31.01191243240602,0.8807416253004305,3.0895806070705305,4.969185127777074,7.1690911645801805,29.70773168294645,4.580001831054695,-2.1377714432650166,-2.4700006484985337,-7.142590935932105,2.202589638935038,-4.806295792215316,-0.13370550478175147,-2.1599998474121094,39.13042877331924,16.78170330832438,2.3362951437167845,9,0.6000003814697266,1.9449996948242188,5.532500267028809,7.17500114440918,-8.749999999999996,4,-0.24074074272285462,1.788991275193622,34.419998168945305,-1.1756771734115519,34.09000015258789,6.324305236948887,36.11999893188477,-0.24074074272285462
7248,2008-09-22,34.799999237060554,35.86000061035156,34.700000762939446,35.36000061035156,1566500.0,-0.023569028254020075,-2.0526379191783946,0.47058842386007504,29.438187735186204,30.316730937543806,1.2870197609338092,3.6687548182594227,5.609480303409306,7.944940459461208,29.98938202164544,1.1599998474121165,-2.2587474026478844,-3.025000762939449,-7.778431214467602,1.7284296885887045,-5.401715988703522,-0.6482855371753757,-1.3199996948242259,23.913035966649172,3.5984191028222163,2.376715225764076,9,1.44000053405761,2.7849998474121023,6.052500724792473,8.015001296997063,-4.7899990081787145,0,-0.11350571672956355,-1.5665724338857623,35.63999938964844,1.788991275193622,34.419998168945305,-1.1756771734115519,34.09000015258789,-0.11350571672956355
7249,2008-09-23,34.22999954223633,35.290000915527344,34.169998168945305,34.810001373291016,1806600.0,-0.01637930193450121,-2.199986921123431,1.035715015565302,30.512410655923915,29.682977241055994,1.723121215160333,3.9913160308612206,5.989021567661311,8.443949412339649,29.89421284779222,1.1200027465820384,-2.3611834834741074,-3.308000373840329,-8.20703029100941,1.5910295433287516,-5.757515332424866,-0.8584854152557924,-0.6395999908447294,13.586955394997357,-8.913261019159986,2.44951495858454,9,2.010000228881836,3.354999542236328,6.622500419616699,8.585000991821289,-5.840000152587887,1,-0.14314927502362884,-2.0526379191783946,34.799999237060554,-1.5665724338857623,35.63999938964844,1.788991275193622,34.419998168945305,-0.14314927502362884
7250,2008-09-24,33.880001068115234,33.939998626708984,33.02000045776367,33.189998626708984,2119100.0,-0.010224904434755544,1.2716072639590084,-1.1896556260029991,32.50619454841876,29.591075592360227,1.840232864611501,4.003951471474181,6.145725820564579,8.708225846887146,30.413101330192205,1.2099990844726562,-2.6582416853828548,-3.3134988784790025,-8.22457916707694,1.5975814101189343,-5.769039022777967,-0.8579587341800377,5.119998931884766,14.381282210432241,-10.47831833576643,2.4555401442989675,9,2.1299991607666016,3.4749984741210938,7.079998970031738,8.934999465942383,-4.050001144409183,2,-0.21074383329097912,-2.199986921123431,34.22999954223633,-2.0526379191783946,34.799999237060554,-1.5665724338857623,35.63999938964844,-0.21074383329097912
7251,2008-09-25,35.110000610351555,35.5,33.950000762939446,34.040000915527344,1920700.0,0.036304589830544076,-1.479998779296858,1.5507187085360357,41.148315752457016,30.088375290997373,0.3578450706401881,2.4124875615927834,4.763687825881583,7.409803696025371,31.174757773192297,1.6199989318847656,-2.6183646953136943,-1.7754993438720774,-6.3727457454651955,2.8217470577210406,-4.07412254466864,0.5231238569244852,3.7703993988037183,34.94983800293554,7.493288045421686,2.2986232007965604,9,0.8999996185302805,2.2449989318847727,5.604998588562019,7.704999923706062,-6.960000991821282,3,-0.17744236232648058,1.2716072639590084,33.880001068115234,-2.199986921123431,34.22999954223633,-2.0526379191783946,34.799999237060554,-0.17744236232648058
7252,2008-09-26,34.759998321533196,35.15999984741211,34.209999084472656,34.799999237060554,1531900.0,-0.009968734911248278,1.499994980675601,-0.03738404386547946,34.43595044063157,30.099220937577357,0.3075065501652574,2.3364844961000912,4.971213635273564,7.712125218259743,32.37966307916299,0.9500007629394531,-2.6254305272495557,-1.7790016174316463,-5.868088717988897,2.3100854831256044,-3.8235451677102716,0.265541932846979,4.003193696594245,61.26752712263017,33.13646302620981,2.0445435502786253,9,1.25000190734864,2.595001220703132,5.905001640319831,8.055002212524421,-5.369998931884755,4,-0.2048331207045555,-1.479998779296858,35.110000610351555,1.2716072639590084,33.880001068115234,-2.199986921123431,34.22999954223633,-0.2048331207045555
7253,2008-09-29,32.200000762939446,34.43000030517578,31.54999923706055,34.43000030517578,5141200.0,-0.07364780443639662,1.5829611294243195,55.74871256912018,33.38814871050012,30.549758290282384,2.4984727024484314,4.449655797505137,7.3560497627820425,10.22024870108158,33.72237036361159,3.2099990844726456,-2.706651259090414,-3.910499191284188,-7.928257455258603,0.10725907269022628,-5.9193783232713955,-1.901620059296981,6.448327423980722,16.45573165396524,-14.384441194552167,2.0088791319872086,9,3.0749988555908274,4.41999816894532,8.384999275207527,10.614999771118171,-2.6900005340576065,0,-0.16490687103965984,1.499994980675601,34.759998321533196,-1.479998779296858,35.110000610351555,1.2716072639590084,33.880001068115234,-0.16490687103965984
7254,2008-09-30,32.790000915527344,33.990001678466804,31.82999992370605,32.900001525878906,4455900.0,0.0183229856710736,-1.1280778272414167,0.04932763808608201,34.62470643147522,31.96259094598796,1.549370186687348,3.445623988286634,6.563506533528056,9.576328820932233,34.52669952920756,2.160001754760753,-2.875754464473914,-2.9454990386962905,-6.712985917161426,0.8219878397688447,-4.829242477928858,-1.0617555994637229,5.574394113398441,31.392441492695518,-1.4780769904684021,1.8837434392325672,9,2.4849987030029297,3.829998016357422,7.782499313354492,10.024999618530273,-5.160001754760742,1,-0.08478196428866414,1.5829611294243195,32.200000762939446,1.499994980675601,34.759998321533196,-1.479998779296858,35.110000610351555,-0.08478196428866414
7255,2008-10-01,33.209999084472656,33.5,32.009998321533196,32.61999893188477,2213300.0,0.012808726966104578,1.5470070979332322,-5.36360799001242,34.939755344560695,33.4719664480386,1.1079268690456345,2.6877239286743446,5.937478862658068,9.10526384041583,34.84756491692499,1.490001678466804,-2.9137306189328456,-2.223500823974611,-5.766430360257274,1.3194287123080528,-3.994965592115939,-0.45203605583328255,4.88182011277852,42.02530447555644,9.695254245509169,1.7714647681413314,10,2.065000534057617,3.4099998474121094,7.26500129699707,9.605001449584961,-6.849998474121097,2,-0.1451370017374619,-1.1280778272414167,32.790000915527344,1.5829611294243195,32.200000762939446,1.499994980675601,34.759998321533196,-0.1451370017374619
7256,2008-10-02,32.720001220703125,33.34000015258789,32.290000915527344,33.040000915527344,2580600.0,-0.014754528072198236,1.2826115801170948,-0.5423722238386255,30.61388618330092,33.51195064471715,1.4878879099818931,2.90199921161107,6.257605761510959,9.54066743298673,34.49346799000428,1.0499992370605469,-2.915042628126635,-2.4439987182617173,-5.949497422046598,1.061499985523163,-4.1967480701541575,-0.6912493663692771,5.110145178140428,32.410021768074834,3.2235964277101345,1.75274935189244,10,0.9849987030029297,3.8999977111816406,7.739998817443848,10.094999313354492,-5.200000762939453,3,-0.08832521971816021,1.5470070979332322,33.209999084472656,-1.1280778272414167,32.790000915527344,1.5829611294243195,32.200000762939446,-0.08832521971816021
7257,2008-10-03,32.56999969482422,33.720001220703125,32.400001525878906,33.18000030517578,3063200.0,-0.004584398541647827,-1.7789556529979602,1.9062537252938512,33.718853268813774,33.98758014845355,1.292537653554497,2.821783235087409,6.251833623795079,9.641035068140681,33.473522039320095,1.3199996948242188,-2.615087487570534,-2.3560001373291044,-5.888551550858814,1.176551276200609,-4.122275844093963,-0.589724430564246,5.008940817548016,35.416669426139855,4.519002130316768,1.766275706764856,10,0.9549999237060547,4.049999237060547,7.869999885559082,10.245000839233398,-5.649999618530273,4,-0.13570771009237492,1.2826115801170948,32.720001220703125,1.5470070979332322,33.209999084472656,-1.1280778272414167,32.790000915527344,-0.13570771009237492
7258,2008-10-06,29.729999542236328,32.90999984741211,28.43000030517578,32.02000045776367,5166200.0,-0.08719681237943644,1.2014741415993238,3.754096105260525,27.12955504280272,33.611707302551196,3.729973619511725,5.245522931251777,8.905650183027298,12.411189532675166,33.391648769073,4.479999542236328,-2.400528577236628,-4.761000251770021,-8.60563469768671,-0.916365805853335,-6.683317474728362,-2.8386830288116798,7.607783319123442,23.381275467042983,-3.670701729943385,1.9223172229583432,10,2.2350006103515625,5.315000534057617,10.59999942779541,13.085000991821289,-1.9399986267089844,0,-0.011436264978909927,-1.7789556529979602,32.56999969482422,1.2826115801170948,32.720001220703125,1.5470070979332322,33.209999084472656,-0.011436264978909927
7259,2008-10-07,28.26000022888184,30.1200008392334,27.989999771118164,29.93000030517578,5011600.0,-0.04944498271068298,1.078048662484148,0.7292573836850945,28.26248144032337,33.14018362387393,4.765181274163158,6.415977863767903,10.190789801487607,13.800010410982818,32.76892804265038,2.1300010681152344,-2.4619291307931803,-5.831999492645263,-10.48395083057984,-1.1800481547106862,-8.157975161612551,-3.5060238236779746,8.543315679106893,4.712048681649675,-23.524067916430482,2.325975668967288,10,3.4849996566772425,6.364998817443844,12.082498550415036,14.555000305175778,-0.5799999237060582,1,0.044232129861148994,1.2014741415993238,29.729999542236328,-1.7789556529979602,32.56999969482422,1.2826115801170948,32.720001220703125,0.044232129861148994
7260,2008-10-08,27.76000022888184,29.06999969482422,26.96999931335449,27.86000061035156,5206700.0,-0.017692851944459576,-1.4999971616873138,0.059880465210301034,25.47864562477558,31.39910916524266,4.811773984861066,6.555873749076039,10.484380660083342,14.209831172507062,32.214332460658106,2.10000038146973,-2.4771770386496286,-5.8899995803833,-11.175331314691046,-0.6046678460755572,-8.532665447537173,-3.247333713229427,8.338250388157245,11.703713959951441,-16.591444424899265,2.642665867153872,10,3.3049993515014613,6.009999275207516,12.629999160766598,15.055000305175778,1.8299999237060511,2,-0.00468303555631755,1.078048662484148,28.26000022888184,1.2014741415993238,29.729999542236328,-1.7789556529979602,32.56999969482422,-0.00468303555631755
7261,2008-10-09,26.5,28.020000457763672,26.28000068664551,27.520000457763672,6106100.0,-0.04538905686214367,-1.3835628249679999,10.1999656678563,16.44639256105758,29.40026940084555,5.276932474392289,7.369917053181226,11.501988666628804,15.357837753560133,31.487395078712023,1.7399997711181605,-2.5355374425492556,-6.626999855041504,-12.563254173810456,-0.6907455362725514,-9.595127014425984,-3.6588726956570277,8.685425486670624,2.956979805947753,-22.977513336952484,2.9681271593844762,10,3.8550004959106445,6.260001182556152,13.959999084472656,16.315000534057617,2.10000038146973,3,-0.005282995835790283,-1.4999971616873138,27.76000022888184,1.078048662484148,28.26000022888184,1.2014741415993238,29.729999542236328,-0.005282995835790283
7262,2008-10-10,24.989999771118164,26.51000022888184,22.09000015258789,25.209999084472656,9929000.0,-0.05698114071252214,2.1347500461618636,0.21568550453088595,15.67528773411577,27.432173736802845,5.872915013067331,8.319621467357692,12.738348482595576,16.736985150101987,31.807310867083544,4.420000076293949,-2.684396767859255,-7.510500049591066,-14.103128597504444,-0.9178715016776877,-10.806814323547755,-4.214185775634377,9.126774739549447,26.802215344955115,0.5867394889875079,3.2963142739566886,10,3.0500011444091832,5.555000305175781,15.132498741149902,17.725000381469727,4.149999618530277,4,0.10124052460254607,-1.3835628249679999,26.5,-1.4999971616873138,27.76000022888184,1.078048662484148,28.26000022888184,0.10124052460254607
7263,2008-10-13,29.270000457763672,29.43000030517578,25.01000022888184,25.5,4107700.0,0.1712685364484099,1.1613691498261918,-17.136419201858804,36.22222184546192,27.609675449468035,1.2668036852445184,3.6801428211890226,8.27780114724645,12.353682969695598,31.300685549828554,4.440000534057617,-2.9854299573412035,-2.8824994087219267,-9.3803200418986,3.615321224454746,-6.131409725310263,0.36641090786640973,3.16302564277278,89.41469104874,59.05708579053228,3.248910316588336,10,-1.364999771118164,1.2749996185302734,10.30749797821045,12.899999618530273,-0.15999984741211293,0,-0.08028699503646253,2.1347500461618636,24.989999771118164,-1.3835628249679999,26.5,-1.4999971616873138,27.76000022888184,-0.08028699503646253
7264,2008-10-14,29.309999465942386,31.440000534057614,28.0,30.209999084472656,5159200.0,0.0013665530424720185,1.0476178311986393,-0.23872666027848205,37.08309087143208,27.84782384134263,0.7613141519985511,3.271529834971208,8.075274824556626,12.200145702687255,29.45803261423911,3.4400005340576136,-3.210609846114142,-2.5020004272460916,-8.836083698536346,3.8320828440441623,-5.669042062891219,0.6650412083990354,-7.219999313354496,77.21924084263605,42.98841352659072,3.1670416356451265,10,-1.4049987792968786,1.235000610351559,10.267498970031735,12.860000610351559,-1.4699993133544957,1,-0.051859385128316005,1.1613691498261918,29.270000457763672,2.1347500461618636,24.989999771118164,-1.3835628249679999,26.5,-0.051859385128316005
7265,2008-10-15,26.26000022888184,28.78000068664551,26.20000076293945,28.78000068664551,3788000.0,-0.1040600236313407,1.047618615113773,2.8000016954217366,27.31931827769226,27.48176074071945,3.0416410669214784,6.0131451821187305,10.907835567798923,15.135441966145489,27.680422064392673,3.109998703002937,-3.3278689668740853,-5.160499668121336,-11.859169950414358,1.5381706141716869,-8.509834809267847,-1.8111645269748244,-3.9830000686645555,44.59892947767418,10.026999521153847,3.3493351411465113,10,1.6450004577636683,4.284999847412106,12.664999008178707,15.485000610351559,-0.15999984741210938,2,0.05407464066706935,1.0476178311986393,29.309999465942386,1.1613691498261918,29.270000457763672,2.1347500461618636,24.989999771118164,0.05407464066706935
7266,2008-10-16,26.309999465942386,26.86000061035156,25.149999618530273,26.34000015258789,6443100.0,0.0019040074876144342,2.1962587501715864,0.011905032220560713,28.00624212573041,26.847026169265742,2.2202448740672196,5.612150496546295,10.632949530713777,14.970025656051273,25.69648930213476,1.7100009918212855,-3.5343520575626997,-4.705000495910642,-11.617605194895201,2.2076042030739167,-8.161302845402925,-1.2486981464183629,-3.849739298248295,45.13368065436544,13.362776491580977,3.4563023494922804,10,1.1900005340576136,4.235000610351559,12.61499977111816,15.435001373291012,3.3299999237060547,3,0.12466745546275582,1.047618615113773,26.26000022888184,1.0476178311986393,29.309999465942386,1.1613691498261918,29.270000457763672,0.12466745546275582
7267,2008-10-17,27.059999465942386,28.10000038146973,25.26000022888184,25.82999992370605,5335000.0,0.028506271958342433,-1.3966256814549367,-40.99904634751606,35.229877768519984,27.747062027678773,0.6777265530987542,4.412638750636351,9.676325758576606,14.105722374029607,26.72984155754321,2.8400001525878906,-3.7979976418164973,-3.5260004997253382,-10.293493730286233,3.241492730835553,-6.909747115005782,-0.14225388444489084,-4.420144490921025,31.88179066508624,-1.750933953012595,3.383746615280446,10,-0.29499912261963246,3.485000610351559,11.62249946594238,14.45000076293945,2.100000381469723,4,0.05691060406211701,2.1962587501715864,26.309999465942386,1.047618615113773,26.26000022888184,1.0476178311986393,29.309999465942386,0.05691060406211701
7268,2008-10-20,30.85000038146973,31.10000038146973,26.78000068664551,27.61000061035156,3707000.0,0.1400591644614564,1.3101604059898866,2.6341471357195263,45.29126005490018,29.63914854040953,-3.28181235186716,0.3283769374126351,5.698526503173444,10.211598396100609,27.385346275100986,4.319999694824219,-3.9038116182881417,0.4615003585815458,-6.012363919531776,6.935364636694871,-2.775431780475113,3.6984324976382084,-8.034142495267645,90.62003073590301,54.36154470355115,3.236932139056662,10,-4.085000038146976,-0.3050003051757848,7.732498168945309,10.659999847412106,-1.1900005340576207,0,-0.05542952903327725,-1.3966256814549367,27.059999465942386,2.1962587501715864,26.309999465942386,1.047618615113773,26.26000022888184,-0.05542952903327725
7269,2008-10-21,29.32999992370605,31.170000076293945,28.8700008392334,29.940000534057614,3973200.0,-0.049270678734794404,-2.0065373491572895,-0.18827180661838208,41.05990929633862,31.370400059472082,-1.781404521324319,1.5414927055344556,6.985982745450396,11.61231085765289,27.802728887568982,2.299999237060547,-4.137583511332771,-0.8135001182556181,-7.041445084277495,5.414444847766255,-3.9274726012665546,2.3004723647553185,-6.341659184546856,69.435215736322,32.505563576301135,3.113972483010937,10,-2.5649995803832972,1.2150001525878942,9.079998970031742,12.180000305175785,0.8099994659423899,1,-0.007500828978068919,1.3101604059898866,30.85000038146973,-1.3966256814549367,27.059999465942386,2.1962587501715864,26.309999465942386,-0.007500828978068919
7270,2008-10-22,26.739999771118164,28.85000038146973,25.86000061035156,28.45000076293945,3037200.0,-0.08830549469229665,1.3824697198933393,2.803277509567996,37.43697234865531,33.7026867025385,0.7249265662470066,3.762036902301478,9.337884599803658,14.072659082167839,28.0026128616296,3.469999313354492,-4.07732540019806,-3.0465002059936523,-9.190612683088496,3.097612271101191,-6.118556444541078,0.02555603255376937,-3.582625836061002,26.411960659194843,-10.631302907471923,3.0720562385474226,10,0.025000572204589844,3.8050003051757812,10.342500686645508,13.585000991821289,4.159999847412109,2,0.041136888215602685,-2.0065373491572895,29.32999992370605,1.3101604059898866,30.85000038146973,-1.3966256814549367,27.059999465942386,0.041136888215602685
7271,2008-10-23,28.8799991607666,29.18000030517578,26.190000534057614,26.75,5137100.0,0.08002989558585738,1.19047485969118,-1.2456128218370124,42.84606305551346,36.72166173824935,-1.1644174332457453,1.192511077964511,6.965560179662312,11.827547911881553,29.18879261761266,2.9899997711181676,-3.893864430149815,-0.5950007438659668,-6.21178948661143,5.021787998879496,-3.4033951152386948,2.2133936275067647,-5.556972693729431,61.25209856764889,23.011539232992668,2.8083943713727306,10,-0.654998779296875,1.6650009155273438,8.100001335144043,11.285001754760735,-0.6700000762939453,3,-0.09626034834078157,1.3824697198933393,26.739999771118164,-2.0065373491572895,29.32999992370605,1.3101604059898866,30.85000038146973,-0.09626034834078157
7272,2008-10-24,27.63999938964844,28.5,26.0,26.940000534057614,3971000.0,-0.042936281411070754,1.066115637342102,0.32863808985675513,45.68003251087363,37.77252958996177,0.5487196708733109,1.972900290008326,7.9740234524070495,12.934039607128096,30.45736533934257,2.8799991607666016,-3.644087063818212,-1.479000568389889,-6.562633735449783,3.6046325986700083,-4.020817151919836,1.0628160151400579,-4.15463344127086,33.52163763317778,-6.325943072834441,2.541816583529948,10,0.6550006866455043,2.9050006866455043,9.230000495910641,11.845001220703121,1.860000610351559,4,0.07235890174256032,1.19047485969118,28.8799991607666,1.3824697198933393,26.739999771118164,-2.0065373491572895,29.32999992370605,0.07235890174256032
7273,2008-10-27,26.88999938964844,28.5,26.11000061035156,27.26000022888184,3451500.0,-0.02713458815346015,-1.4766853613341424,-0.528573491625358,47.081378612453,38.88345045007521,1.0343902324378291,2.4292396226201056,8.508656935862636,13.532679911260924,30.62224338892866,2.389999389648441,-3.1470432288158463,-1.9635004997253382,-6.922742190202921,2.9957411907522413,-4.44312134496413,0.5161203455134533,-3.245540749557261,19.397342427304448,-23.866274600190753,2.47962084523879,10,1.2700004577636683,2.0850009918212855,10.022500038146969,12.595001220703121,4.0,0,0.08441801819592176,1.066115637342102,27.63999938964844,1.19047485969118,28.8799991607666,1.3824697198933393,26.739999771118164,0.08441801819592176
7274,2008-10-28,30.01000022888184,30.1200008392334,26.270000457763672,27.6299991607666,4100600.0,0.11602829713839524,1.9615361478927484,-6.432420729224133,54.311996908472274,41.88263696460631,-2.208076084231145,-0.9588724730778573,5.210906707035466,10.288623355714268,30.552316424329607,3.8500003814697266,-2.3791439995057715,1.295500373840337,-3.3447560551491797,5.935756802829854,-1.0246278406544214,3.6156285883350954,-6.20963075091133,97.41782618682085,48.08994932784507,2.320128214494759,10,-1.8500003814697301,-1.2150001525878942,6.902499198913571,9.475000381469723,-1.4400005340576207,1,-0.011662791696112285,-1.4766853613341424,26.88999938964844,1.066115637342102,27.63999938964844,1.19047485969118,28.8799991607666,-0.011662791696112285
7275,2008-10-29,28.38999938964844,30.399999618530273,28.29999923706055,30.0,4005500.0,-0.05398203355141262,-1.3463679412153375,-0.6764705410937252,53.572777571138346,44.7233631252072,-0.28402951428106604,0.2967244546516419,6.617128930192674,11.755686274852817,30.437871165233826,2.100000381469723,-2.243917316692759,-0.08350048065185334,-4.213265889549763,4.046264928246057,-2.1483831851008084,1.9813822237971017,-4.436837290556191,54.31817265581422,-0.8391526305665167,2.064882704448956,10,-0.17499923706055043,0.40500068664550426,8.522500038146969,11.095001220703121,0.1500015258789027,2,0.06164142436149844,1.9615361478927484,30.01000022888184,-1.4766853613341424,26.88999938964844,1.066115637342102,27.63999938964844,0.06164142436149844
7276,2008-10-30,29.82999992370605,30.10000038146973,28.43000030517578,29.809999465942386,3151300.0,0.050722105143216734,4.964271360549252,-0.01242263986427774,59.17361629381786,47.383778516906965,-1.3099655364632135,-1.4449734982557558,4.9669708066608855,10.16222382379173,30.31724114212777,1.710000991821289,-2.101629254102903,1.501000118255611,-2.181126966677777,5.183127203188999,-0.3400634242110847,3.3420636607223067,-5.7271010559144955,87.04546035813934,27.132302542868985,1.8410635424666946,10,-1.3149995803832972,-1.0349998474121058,6.852499961853031,9.425001144409183,-0.9500007629394496,3,0.03586991946231577,-1.3463679412153375,28.38999938964844,1.9615361478927484,30.01000022888184,-1.4766853613341424,26.88999938964844,0.03586991946231577
7277,2008-10-31,28.149999618530273,30.04999923706055,27.56999969482422,30.04999923706055,4210900.0,-0.056319152178095466,1.61052635805759,-94.99780659930916,47.6450782024948,47.6453138666397,0.6044786677785865,-0.11919820765452016,6.38587891915698,11.673283684588156,30.576517335084084,2.4799995422363317,-1.487310388810986,0.04199981689453125,-3.0519646081765757,3.135964241965638,-1.5049823956410222,1.5889820294300847,-3.900358717413397,47.55243542689722,-8.272522711502546,1.5469822125355543,10,0.36500072479248047,0.47500038146972656,8.532500267028809,10.614999771118164,0.15999984741211293,4,0.002131419778168997,4.964271360549252,29.82999992370605,-1.3463679412153375,28.38999938964844,1.9615361478927484,30.01000022888184,0.002131419778168997
7278,2008-11-03,29.38999938964844,29.78000068664551,27.84000015258789,28.0,3886100.0,0.04404972603629864,-1.2690076873998961,-0.7315787730124174,50.16012794047973,48.65644927154426,-0.9659853704035228,-1.4608758275200913,4.8938127056203875,10.271754931301121,29.35916324528328,1.9400005340576207,-0.8313884672541754,1.298999595642094,-1.76098957296945,4.358988764253638,-0.23099498866367796,2.828994179947866,-4.996551295872749,75.54478367752601,21.499661075893002,1.5299945843057727,11,-1.259999275207523,-1.1299991607666051,7.292500495910641,9.275001525878903,-0.3299999237060547,0,0.0037427904945892543,1.61052635805759,28.149999618530273,4.964271360549252,29.82999992370605,-1.3463679412153375,28.38999938964844,0.0037427904945892543
7279,2008-11-04,29.51000022888184,31.0,28.95000076293945,29.5,4415100.0,0.004083050075722738,-2.693696634986296,0.007194412426590166,57.369613492504506,50.8711871764164,-1.1820759400085912,-1.5625404989328366,4.5350288390357285,9.981778455404186,27.745191628153254,2.0499992370605504,-0.39674183921986383,1.3565004348754925,-1.7683965729189914,4.4813974426699765,-0.20594806902174767,2.9189489387727328,-4.97562108630051,56.559777301774886,1.2652562638018452,1.562448503897242,11,-1.0100002288818395,-1.4699993133544922,6.43749904632568,8.260000228881832,-0.5,1,0.04676378007669335,-1.2690076873998961,29.38999938964844,1.61052635805759,28.149999618530273,4.964271360549252,29.82999992370605,0.04676378007669335
7280,2008-11-05,27.6299991607666,29.78000068664551,27.420000076293945,29.149999618530273,3275500.0,-0.06370725359314822,-1.43299204222126,-151.9965668509855,52.7638178913738,51.97315993595644,0.9358641474344616,0.3238244985886283,6.123687602095018,11.681700887483501,25.949328973007933,2.360000610351566,-0.4847051983802686,-0.517000579833983,-3.645882243527815,2.611881083859849,-2.081441411680899,1.0474402520129331,-2.957507590355746,5.8658963393290495,-48.618963664573265,1.5644408318469156,11,0.8700008392333984,0.27500152587890625,8.317500114440918,10.14000129699707,1.7900009155273438,2,0.0340210120379727,-2.693696634986296,29.51000022888184,-1.2690076873998961,29.38999938964844,1.61052635805759,28.149999618530273,0.0340210120379727
7281,2008-11-06,26.36000061035156,27.709999084472656,26.0,27.649999618530273,3521100.0,-0.04596448023850774,1.4255341598522817,0.8486833024225854,48.56557631742465,52.293775914462095,2.023613623202614,1.6683331824966423,7.065460545585946,12.755861099828213,24.03541123378196,1.7099990844726562,-0.38371638632138527,-1.7799991607666037,-4.924980290830145,1.364981969296938,-3.3524897257983746,-0.20750859573483282,-1.5521588606677668,7.200012207031178,-48.07258779688971,1.57249056503177,11,2.139999389648441,1.5450000762939489,9.58749866485596,11.409999847412113,2.869998931884769,3,0.0827010718778094,-1.43299204222126,27.6299991607666,-2.693696634986296,29.51000022888184,-1.2690076873998961,29.38999938964844,0.0827010718778094
7282,2008-11-07,27.520000457763672,27.56999969482422,26.5,26.60000038146973,3709100.0,0.04400606299517995,1.0980415989588106,-0.7131789020464785,42.3518613644191,51.76827399801389,0.9440821801394783,0.7458322206926127,5.570407222003183,11.420108515536569,21.107730905848374,1.2099990844726598,0.07930807904842752,-0.7464993476867683,-3.542122202305034,2.0491235069314975,-2.144310774995901,0.6513120796223646,-2.579515532392403,30.400009155273438,-19.55861868170738,1.3978114273091335,11,0.9799995422363281,0.38500022888183594,7.642498970031738,10.25,2.5100002288818395,4,0.049418556699887706,1.4255341598522817,26.36000061035156,-1.43299204222126,27.6299991607666,-2.693696634986296,29.51000022888184,0.049418556699887706
7283,2008-11-10,26.920000076293945,28.6299991607666,26.34000015258789,28.10000038146973,3068200.0,-0.021802339080283728,1.044643921512529,-1.2826089210005376,44.220624501550866,50.64701039724484,1.7307975439684675,1.2234778669564221,5.851132821967482,11.82487215806455,19.567958706488835,2.289999008178711,0.2393407902690754,-1.2289997100830092,-4.044504967601156,1.586505547435138,-2.636752338842083,0.17875291867606435,-1.8495248387489482,18.400001525878906,-27.893085775278692,1.4077526287590736,11,1.5799999237060547,0.5799999237060547,8.152499198913574,10.559999465942383,1.1700000762939453,0,0.05163444969201514,1.0980415989588106,27.520000457763672,1.4255341598522817,26.36000061035156,-1.43299204222126,27.6299991607666,0.05163444969201514
7284,2008-11-11,27.790000915527344,28.489999771118164,26.06999969482422,26.59000015258789,2748700.0,0.032318010281119136,-1.1607127347782624,-1.0169495360941359,52.744383118381926,50.5549665691608,0.5730337671669616,0.24639673781798166,4.680858120002725,10.778838364712172,18.972768277582624,2.4200000762939453,0.41925745235426604,-0.282998943328856,-3.048158954514669,2.482161067856957,-1.6655789489217625,1.0995810622640505,-2.592135172052096,47.35451297274354,-1.393364555591866,1.3825800055929065,11,0.7099990844726562,-1.0250005722045898,5.714999198913574,7.724998474121094,0.4899997711181676,1,0.04569983837983416,1.044643921512529,26.920000076293945,1.0980415989588106,27.520000457763672,1.4255341598522817,26.36000061035156,0.04569983837983416
7285,2008-11-12,27.68000030517578,28.190000534057614,26.86000061035156,27.20000076293945,4219300.0,-0.003958280198907871,-1.2931036183723597,0.3999993642175296,46.49123227741721,49.14581278956073,0.6389187909133511,0.4935387615205755,4.516643121802467,10.709580845279973,17.873742197354876,1.3299999237060547,0.6220301661386642,-0.4639995574951179,-3.1032052970875057,2.17520618209727,-1.7836024272913136,0.8556033123010778,-2.357291865888886,63.87835898343363,16.021818349298414,1.3196028697961946,11,0.8199996948242188,-0.9149999618530273,5.504999160766602,7.614998817443848,1.029998779296875,2,0.048049129661944745,-1.1607127347782624,27.790000915527344,1.044643921512529,26.920000076293945,1.0980415989588106,27.520000457763672,0.048049129661944745
7286,2008-11-13,29.59000015258789,29.709999084472656,26.709999084472656,27.90999984741211,6169700.0,0.0690028839000758,2.125002980235081,3.5000039736467485,55.48677629178025,50.01711257725911,-1.4625030173725548,-1.2207192581609192,2.3857195094936934,8.630088615961256,16.193063841120804,3.0,0.41329258954523596,1.282000255584716,-1.2839764068817985,3.8479769180512307,-0.0009880756485394215,2.5649885868179716,-4.144945871405582,96.70332549433873,45.09061000706667,1.2829883312332564,11,-1.0900001525878906,-2.8249998092651367,2.8274993896484375,5.194998741149902,-1.4699993133544922,3,-0.005745186732588725,-1.2931036183723597,27.68000030517578,-1.1607127347782624,27.790000915527344,1.044643921512529,26.920000076293945,-0.005745186732588725
7287,2008-11-14,28.60000038146973,30.149999618530273,27.53000068664551,28.989999771118164,4122600.0,-0.03345724116299398,-1.0711464000096529,-0.2321424516691547,54.747364264004524,50.5268055020952,-0.4491954936033089,-0.11534473144569546,3.1638822015320613,9.441042738274415,14.932401820023921,2.619998931884762,0.31426113756857177,0.2150004386901898,-2.284864870083279,2.7148657474636586,-1.0349322156965428,1.4649330930769224,-3.0350471752299164,62.00982191066792,6.0609198555427,1.2499326543867335,11,-0.10000038146973012,-1.8350000381469762,2.9575004577636683,5.839999198913571,-0.8299999237060582,4,0.022027942390335786,2.125002980235081,29.59000015258789,-1.2931036183723597,27.68000030517578,-1.1607127347782624,27.790000915527344,0.022027942390335786
7288,2008-11-17,29.13999938964844,29.940000534057614,27.709999084472656,28.270000457763672,3470000.0,0.018881083950214927,-1.2412055966737365,-2.2307699831762102,47.18081427581642,49.39471670024097,-1.1492413631407885,-0.8327150035285946,2.3784916642357707,8.747111520787218,14.84621584696261,2.2300014495849574,-0.07618474202585546,0.8404994964599659,-1.4087994821446443,3.089798475064576,-0.28414999284233744,1.9651489857622693,-3.4575452368522726,75.24509196646254,23.527936371263806,1.1246494893023047,11,-1.0649995803833043,-0.9149990081787145,0.15250110626220348,3.204999923706051,-1.2099990844726598,0,0.03054225516947784,-1.0711464000096529,28.60000038146973,2.125002980235081,29.59000015258789,-1.2931036183723597,27.68000030517578,0.03054225516947784
7289,2008-11-18,29.11000061035156,29.93000030517578,28.040000915527344,29.13999938964844,3463700.0,-0.001029470827907386,1.347824438694758,-0.034481397847113016,52.60116045074063,49.376643651281725,-1.320851094691239,-0.8643592419165849,2.228291887167458,8.61920544716055,14.782215555825967,1.8899993896484375,0.018163587758131428,0.8215006828308056,-1.4086493766330754,3.0516507422946866,-0.29357434690113493,1.936575712562746,-3.3123955299301606,69.76747538605773,17.620099753021776,1.1150750297319398,11,-1.0350008010864222,-0.8150005340576136,0.11499977111816762,3.2349987030029332,-0.75,1,-0.03503952031526081,-1.2412055966737365,29.13999938964844,-1.0711464000096529,28.60000038146973,2.125002980235081,29.59000015258789,-0.03503952031526081
7290,2008-11-19,27.84000015258789,30.40999984741211,27.790000915527344,28.60000038146973,3917200.0,-0.04362763418534776,-5.093029960943651,25.334371820950373,42.72128836864768,48.727278323639844,-0.02003636111446383,0.518879065268834,3.2880154201201535,9.700757353629228,13.778842514498374,2.6199989318847656,-0.08891779176647319,-0.5034997940063484,-2.624435704027235,1.617436116014538,-1.5639677490167898,0.5569681610040931,-1.929547163093769,30.540563111060248,-16.482237566131364,1.0604679550104426,11,0.39999961853027344,0.31999969482421875,1.385000228881836,4.504999160766602,0.4099998474121094,2,0.015804616797630233,1.347824438694758,29.11000061035156,-1.2412055966737365,29.13999938964844,-1.0711464000096529,28.60000038146973,0.015804616797630233
7291,2008-11-20,26.10000038146973,28.229999542236328,25.59000015258789,27.459999084472656,6243400.0,-0.06249999143611418,-1.2184876643385785,1.7894714387176467,42.534598305140804,48.74758242816448,1.8765423176264946,2.1501699519235906,4.781578191119554,11.2284617368101,13.21222510888552,2.6399993896484375,-0.46505430494342903,-2.104499626159665,-4.43174297487834,0.22274372255900943,-3.2681213005190024,-0.9408779518003278,5.3400001525878835,10.580918281581733,-34.872278094599906,1.1636216743593373,11,1.8999996185302699,2.0599994659423793,3.1249999999999964,5.789999008178704,2.079999923706051,3,0.09999994884505647,-5.093029960943651,27.84000015258789,1.347824438694758,29.11000061035156,-1.2412055966737365,29.13999938964844,0.09999994884505647
7292,2008-11-21,29.63999938964844,29.85000038146973,26.209999084472656,26.78000068664551,7949200.0,0.13563214392487177,1.2195125213340992,-2.1029422283182693,50.77978795707359,49.476378367667,-1.4875407317455078,-1.2989072138031013,1.0131430034029343,7.49779037853941,12.276018299847308,3.75,-0.5090024327150857,1.335499382019048,-1.0604748796744587,3.7314736437125546,0.13751225117229282,2.533486512865803,1.6830011367797795,84.0248857569326,40.627478323079046,1.1979871308467538,11,-1.639999389648441,-1.4249992370605504,-0.6174993515014684,2.249999999999993,-0.46999931335449574,4,-0.05128200343168332,-1.2184876643385785,26.10000038146973,-5.093029960943651,27.84000015258789,1.347824438694758,29.11000061035156,-0.05128200343168332
7293,2008-11-24,29.15999984741211,30.0,28.71999931335449,29.75,6052900.0,-0.016194316873163195,1.3486247843296524,-0.2062938531994454,48.93227445017088,49.05281073786576,-0.7335196353624518,-0.6747184492910208,1.296005818048279,7.7870211411526995,11.263953031472834,1.2800006866455114,-0.33192721482599197,0.7419998168945305,-1.5859409049724924,3.0699405387615535,-0.42197054403898093,1.905970177828042,2.0483406715393038,74.0663883995207,30.998250844406307,1.1639703609335117,11,-1.1599998474121094,-0.7799997329711914,-0.5049996376037598,2.7299995422363246,0.889999389648441,0,-0.04766801772709195,1.2195125213340992,29.63999938964844,-1.2184876643385785,26.10000038146973,-5.093029960943651,27.84000015258789,-0.04766801772709195
7294,2008-11-25,29.65999984741211,30.690000534057614,28.86000061035156,29.5,4669300.0,0.017146776495760907,-1.5416689846272726,-0.27118611191930947,56.76216246370032,50.19402520300833,-1.0508755189170067,-1.2672569636913131,0.6041607928676953,7.114627309352592,10.895269140452058,1.8299999237060547,-0.046650691734452465,1.2594998359680183,-1.022866753052881,3.5418664249889176,0.11831654145756687,2.4006831304784697,1.435973864212034,79.80390961561697,30.70681501660333,1.1411832945104505,11,-1.5199995040893555,-1.2799997329711914,-1.0049996376037598,2.2299995422363246,0.9699993133544922,1,-0.058327698959421026,1.3486247843296524,29.15999984741211,1.2195125213340992,29.63999938964844,-1.2184876643385785,26.10000038146973,-0.058327698959421026
7295,2008-11-26,30.13999938964844,30.29999923706055,28.170000076293945,28.940000534057614,3332700.0,0.01618339665224955,1.8026331474921395,7.500000000000044,63.29113737285348,51.06117643423869,-1.2798134091969224,-1.6964042284476264,-0.0006186262842327039,6.473334253758413,10.624837752553134,2.129999160766605,0.2614807485352415,1.6519993782043478,-0.7592160718142722,4.063214828222968,0.4463916531950396,2.857607103213656,0.8458548507949786,89.21566464176081,33.38053925454754,1.2056077250093098,11,-1.9999990463256871,-1.8449993133544957,-1.4849991798400914,1.749999999999993,0.9099998474121094,2,-0.05905769128542915,-1.5416689846272726,29.65999984741211,1.3486247843296524,29.15999984741211,1.2195125213340992,29.63999938964844,-0.05905769128542915
7296,2008-11-28,30.899999618530273,30.989999771118164,29.940000534057614,30.03000068664551,1171100.0,0.025215668356743715,1.0000000000000067,0.7249998013176541,62.228653045913426,51.89243074333968,-2.0500310725415325,-2.5003256184171434,-0.8897786037907416,5.553225640751442,10.339607743906107,1.0499992370605504,0.32919382825262034,2.358499622344972,-0.21978389961574152,4.936783144305686,1.0693578613646153,3.647641383325329,-5.309999465942383,98.11715188997074,37.45093474382482,1.2891417609803566,11,-2.609999656677246,-2.604999542236328,-2.244999408721924,0.9899997711181605,0.020000457763671875,4,-0.08576050651279321,1.8026331474921395,30.13999938964844,-1.5416689846272726,29.65999984741211,1.3486247843296524,29.15999984741211,-0.08576050651279321
7297,2008-12-01,28.209999084472656,30.20000076293945,28.11000061035156,30.01000022888184,3484800.0,-0.08705503453936825,-1.0900021457692508,-2.0689693727665484,54.05405146197513,52.656123764023974,0.6468535236955546,0.20490603738467428,1.5978108430979034,8.060421283867647,9.917538865906707,2.7899990081787145,0.49326547503595464,-0.33450088500976705,-2.9110053889793477,2.2420036189598136,-1.6227531369945574,0.9537513669750233,-2.511998939514161,3.4721702521079716,-59.95695789310873,1.2882522519847903,12,0.0800008773803711,0.08500099182128906,1.1750011444091797,3.6800003051757777,2.780000686645508,0,-0.001063409438867624,1.0000000000000067,30.899999618530273,1.8026331474921395,30.13999938964844,-1.5416689846272726,29.65999984741211,-0.001063409438867624
7298,2008-12-02,29.5,29.54999923706055,28.270000457763672,28.60000038146973,3928000.0,0.045728499021376656,1.5600024414108955,-0.4999994701812692,55.2357602332829,52.94885707319535,-0.6556607590808881,-1.1346030567788645,0.14329534424826207,6.596294695672647,9.472660861280893,1.3400001525878942,0.35257390493943674,0.9499999999999993,-1.6345610219649735,3.534561021964972,-0.34228051098248713,2.2422805109824857,-3.6961598625183107,48.26388176024495,-16.48812161693416,1.2922805109824858,12,-1.2100000381469727,-1.2049999237060547,-0.07999992370605469,2.389999389648434,1.0599994659423864,1,-0.0111864380917307,-1.0900021457692508,28.209999084472656,1.0000000000000067,30.899999618530273,1.8026331474921395,30.13999938964844,-0.0111864380917307
7299,2008-12-03,30.88999938964844,31.040000915527344,28.84000015258789,28.85000038146973,4946100.0,0.04711862337791328,-1.135923624555909,2.266666525381532,59.11413875232733,54.7702848936042,-1.9742252079279723,-2.5464745165183267,-1.3800830435085665,5.048384268930686,9.361136875717479,2.200000762939453,0.3329705473751332,2.270999431610111,-0.4891899700587494,5.031188833278971,0.8909047307756808,3.651094132444541,-4.982436059494024,94.88049453053202,28.777969181689244,1.380094700834431,12,-2.574998855590824,-2.574998855590824,-2.322499275207523,0.9999999999999929,-0.5199985504150426,2,-0.027193271906291616,1.5600024414108955,29.5,-1.0900021457692508,28.209999084472656,1.0000000000000067,30.899999618530273,-0.027193271906291616
7300,2008-12-04,28.56999969482422,30.70000076293945,27.959999084472656,30.63999938964844,3326600.0,-0.07510520364729045,1.502281848331991,-1.0147062260938526,47.16980952336598,55.285308362295886,0.5142986249330725,-0.16067969026758533,0.7881122912444738,7.197933838937324,8.778031650197748,2.930000305175785,0.37959841640046577,-0.09600028991699361,-2.817016535085777,2.62501595525179,-1.4565084125013854,1.2645078326673982,-2.457138861254883,19.805202847645045,-40.67393101538772,1.360508122584391,12,0.05500030517578125,-0.25499916076660156,-0.0924997329711914,3.319999694824215,1.1900005340576207,3,0.07210358725749577,-1.135923624555909,30.88999938964844,1.5600024414108955,29.5,-1.0900021457692508,28.209999084472656,0.07210358725749577
7301,2008-12-05,28.540000915527344,28.729999542236328,26.8700008392334,28.07999992370605,3927000.0,-0.0010500097870952407,3.4285775917856682,-0.22222273412477697,49.82415157902456,55.17912654251266,1.035727834174196,0.043229581041600795,0.6231756167838682,7.070906056801448,7.854938882388021,1.8599987030029297,0.32722448754283917,-0.23499908447265483,-2.732546819224247,2.262548650278937,-1.4837729518484508,1.0137747829031412,-2.230054478679687,40.047962727572525,-19.401557102009157,1.2487738673757967,12,0.41499996185302734,-0.22500038146972656,-0.03500080108642578,3.34999847412109,1.3299999237060547,4,0.08794667978330817,1.502281848331991,28.56999969482422,-1.135923624555909,30.88999938964844,1.5600024414108955,29.5,0.08794667978330817
7302,2008-12-08,28.8799991607666,29.489999771118164,28.04999923706055,29.35000038146973,3460000.0,0.011913042548442165,2.840001424153636,-1.0217395811305576,49.228943334193474,55.21208975184851,0.6443462023222573,-0.19990616572665232,0.09945692649993987,6.582567083318374,6.746544619099056,1.4400005340576136,0.552166970811065,0.03699922561645508,-2.389729497934674,2.463727949167584,-1.1763651361591094,1.2503635873920196,-2.380850544771757,48.2013977160301,-8.867976856755377,1.2133643617755647,12,0.07500171661376953,-0.5649986267089844,-0.22499895095825195,3.0100002288818324,1.3700008392333984,0,0.07063715286732686,3.4285775917856682,28.540000915527344,1.502281848331991,28.56999969482422,-1.135923624555909,30.88999938964844,0.07063715286732686
7303,2008-12-09,28.309999465942386,29.1200008392334,28.1299991607666,28.81999969482422,1996400.0,-0.019736832111773683,-1.2758637321295856,1.0851040516849397,47.70114558236577,54.205310098366894,1.2081426372834656,0.5054845951082179,0.5578538117442235,6.9994055451089245,6.103996402859944,0.9900016784667969,0.9232273686840742,-0.602500438690182,-2.8718552991118464,1.6668544217314825,-1.7371778689010142,0.5321769915206502,-1.6292167579662404,34.53234053628065,-20.066179525989376,1.1346774302108318,12,0.6450014114379847,0.005001068115230822,0.2600007057189906,3.5799999237060476,2.6599998474121023,1,0.09466620825619887,2.840001424153636,28.8799991607666,3.4285775917856682,28.540000915527344,1.502281848331991,28.56999969482422,0.09466620825619887
7304,2008-12-10,29.059999465942386,29.13999938964844,28.01000022888184,28.56999969482422,2675600.0,0.02649240601018965,2.476922535190565,-0.9607834337495976,53.613743038260324,53.13004406118987,0.40686871924657453,-0.15230043494939594,-0.31635531884811385,6.0838817989308005,5.34759854386344,1.1299991607666016,0.9209665071816779,0.08399963378906605,-2.123331303462816,2.291330571040948,-1.019665834836875,1.1876651024150071,-2.2048480296641912,57.180121940834496,-0.4425009835230753,1.103665468625941,12,-0.10499858856201527,-0.7449989318847692,-0.8649992942810094,2.8299999237060476,1.3199996948242152,2,0.05161734437600263,-1.2758637321295856,28.309999465942386,2.840001424153636,28.8799991607666,3.4285775917856682,28.540000915527344,0.05161734437600263
7305,2008-12-11,29.01000022888184,29.95000076293945,28.63999938964844,28.709999084472656,3007300.0,-0.0017205518919277685,-4.954544469345974,0.6122475194724845,59.57867294698146,52.83560182797521,0.31259344603050465,0.0025802164671553385,-0.407246998917433,5.964310431446844,4.397294974542018,1.3100013732910085,0.9912933253450937,-0.03249959945678427,-2.1538977545624967,2.088898555648928,-1.0931986770096387,1.0281994780960702,-1.9874548134336791,69.48050138499543,5.663389804184803,1.0606990775528553,12,-0.054999351501468396,-0.6949996948242223,-0.7399997711181676,2.8799991607665945,1.7299995422363246,3,0.04688040674324312,2.476922535190565,29.059999465942386,-1.2758637321295856,28.309999465942386,2.840001424153636,28.8799991607666,0.04688040674324312
7306,2008-12-12,29.420000076293945,29.6200008392334,27.95000076293945,27.989999771118164,2547300.0,0.014133052195012263,-1.2119230895545332,4.766649500594398,49.087896381903825,52.28380681907839,-0.36813548741789504,-0.44354964458063506,-0.9404818824436703,5.408235621878617,4.282396630854227,1.6700000762939489,0.8857472686465506,0.38600025177002095,-1.7275088263255753,2.4995093298656172,-0.6707542872777772,1.442754790817819,-2.236756440842619,73.49996566772478,11.733421082912272,1.0567545390477973,12,-0.4649991989135742,-1.1049995422363281,-1.2174997329711914,2.4699993133544886,1.0599994659423828,4,0.011556769262616617,-4.954544469345974,29.01000022888184,2.476922535190565,29.059999465942386,-1.2758637321295856,28.309999465942386,0.011556769262616617
7307,2008-12-15,29.229999542236328,29.82999992370605,28.96999931335449,29.61000061035156,2590700.0,-0.006458209842450491,1.097563244912978,-0.26573495595759306,50.29736497361473,51.73509623467083,-0.02037473659816058,-0.21495186071535954,-0.8736293094343992,5.459153632946517,4.329231146403914,0.8600006103515625,0.6202962480523482,0.16449975967407227,-1.940536226307021,2.2695357456551655,-0.8880182333164726,1.217017752664617,-1.8924856155819612,63.99993896484393,3.6327122269667385,1.0525179929905462,12,-0.27499866485595703,-0.9149990081787109,-1.0274991989135742,2.659999847412106,1.7800006866455114,0,0.021895357749571298,-1.2119230895545332,29.420000076293945,-4.954544469345974,29.01000022888184,2.476922535190565,29.059999465942386,0.021895357749571298
7308,2008-12-16,30.03000068664551,30.239999771118164,29.020000457763672,29.020000457763672,3353600.0,0.027369180873684673,-1.415839676997192,-2.657887868292962,51.53272952385018,50.892717431506696,-0.8239345634936406,-0.9959188994427919,-1.6984656750431455,4.5261840315747115,4.29751250810328,1.2199993133544922,0.3228408637198257,0.9200008392334027,-1.2288394880568347,3.06884116652364,-0.15441932441171602,1.9944210028785214,-2.5443872804362258,90.82973033077121,31.561176027628278,1.0744201636451185,12,-1.2449998855590856,-1.7150001525878942,-1.8275003433227575,1.8599987030029226,1.9699993133544886,1,0.0073259842931778785,1.097563244912978,29.229999542236328,-1.2119230895545332,29.420000076293945,-4.954544469345974,29.01000022888184,0.0073259842931778785
7309,2008-12-17,28.09000015258789,29.57999992370605,28.03000068664551,29.57999992370605,4325300.0,-0.06460208090905406,1.080536208267142,-1.4752469638226948,42.424244560179176,50.36543243559705,0.756691517045379,0.9104256761187415,0.24103433553121079,6.3316024888591045,4.448899319541942,2.0,0.3002141358575514,-0.9689996719360359,-3.1657232802431494,1.2277239363710777,-2.0673614760895944,0.12936213221752269,-0.46221124600588226,6.11351311281945,-47.32763605387088,1.0983618041535572,12,0.4650001525878906,0.22500038146972656,-0.09000015258789062,3.7999992370605433,4.3899993896484375,2,0.10252755945611014,-1.415839676997192,30.03000068664551,1.097563244912978,29.229999542236328,-1.2119230895545332,29.420000076293945,0.10252755945611014
7310,2008-12-18,28.28000068664551,28.940000534057614,28.09000015258789,28.15999984741211,4608900.0,0.006763991919740642,-5.5384587169423485,-0.08053748836709428,39.89197871540063,49.26185767297217,0.5824828854730946,0.7958844412285444,0.0688497416358338,6.000850590068023,4.860515354570451,0.850000381469723,0.15594217120942488,-0.8009991645812953,-2.9547119361644754,1.3527136070018848,-1.8778555503728853,0.27585722121029477,-0.5157232997056909,14.410483259052492,-32.00058129551185,1.0768563857915896,12,0.8149995803832972,0.03499984741210582,-0.6475005149841344,3.5949993133544886,4.960000991821293,3,0.07425736998347254,1.080536208267142,28.09000015258789,-1.415839676997192,30.03000068664551,1.097563244912978,29.229999542236328,0.07425736998347254
7311,2008-12-19,28.709999084472656,29.45000076293945,28.38999938964844,28.43000030517578,4360300.0,0.015205034914663296,-4.88888653414156,2.333306842565297,52.33644926451189,49.607136109674215,0.2001864002474001,0.6023279329567615,-0.29734898302224977,5.422709742227859,4.159381225084443,1.1700000762939382,-0.19407085436179372,-0.5015007019042983,-2.1522391590190892,1.1492377552104927,-1.3268699304616938,0.3238685266530972,-0.8146927563893342,30.76917101933575,-20.20285550445886,0.8253692285573958,12,0.38500118255615234,-0.39499855041503906,-1.0774989128112793,2.9650001525878906,4.130001068115234,4,0.07070709687843224,-5.5384587169423485,28.28000068664551,1.080536208267142,28.09000015258789,-1.415839676997192,30.03000068664551,0.07070709687843224
7312,2008-12-22,28.1200008392334,29.1299991607666,27.6299991607666,28.709999084472656,2967800.0,-0.020550270430288786,1.0979044483954912,-2.1071457765667576,43.10000024795547,49.09589773918418,0.7499018633074037,1.130578338729613,0.39958778352040625,5.855319617564739,4.388702732467251,1.5,-0.1355490781922839,-1.0154990196228013,-2.7221850153150626,0.69118697606946,-1.868842017468932,-0.16215602177667066,2.9200000762939453,18.774006278902537,-31.19636445379616,0.8533429978461301,12,0.8149986267089844,0.19499969482421875,-0.4875006675720215,3.2099990844726562,3.4499988555908203,0,0.08392598266605411,-4.88888653414156,28.709999084472656,-5.5384587169423485,28.28000068664551,1.080536208267142,28.09000015258789,0.08392598266605411
7313,2008-12-23,27.770000457763672,28.38999938964844,27.60000038146973,28.31999969482422,1969700.0,-0.012446670377811664,1.2898567550682818,0.932204869249246,32.58928248316485,46.759846566395794,1.134558993485836,1.4452002821708518,0.7166861674932328,6.068568629539037,4.708590240122917,0.7899990081787109,-0.14174542229364562,-1.295999431610106,-3.1084171026126484,0.5164182393924364,-2.202208267111377,-0.3897905961088348,3.2018004226684553,8.585864424086395,-34.22879559060368,0.9062088355012703,12,1.1499996185302734,0.5450000762939453,-0.13750028610229492,2.895000457763672,3.6700000762939418,1,0.1166726581818387,1.0979044483954912,28.1200008392334,-4.88888653414156,28.709999084472656,-5.5384587169423485,28.28000068664551,0.1166726581818387
7314,2008-12-24,27.93000030517578,28.04999923706055,27.649999618530273,27.770000457763672,400900.0,0.005761607662033041,1.0000095367977162,-0.2909092170149606,45.29411896702416,45.1726739019561,0.891123222314345,1.2110384103633294,0.5236756820067257,5.781897792746733,5.046376981096191,0.399999618530277,-0.15924710666851283,-1.049499607086183,-2.9071205418254245,0.8081213276530583,-1.978310074455802,-0.12068913971656414,2.906928555297849,17.837830035682753,-26.73537300999499,0.9288104673696203,12,0.9899997711181641,0.38500022888183594,0.2199997901916504,2.614999771118164,3.35000038146973,2,0.14572143395465686,1.2898567550682818,27.770000457763672,1.0979044483954912,28.1200008392334,-4.88888653414156,28.709999084472656,0.14572143395465686
7315,2008-12-26,28.36000061035156,28.489999771118164,27.96999931335449,28.059999465942386,734300.0,0.01539564269521665,-1.1666620307638338,1.8750089407051984,48.74999735090353,45.135129565178296,0.4014398435336908,0.6754798370784698,0.16330640678082275,5.218457365724436,5.290546743384791,0.5599994659423828,-0.08939250419430067,-0.5304993629455588,-2.323449849064371,1.2624511231732534,-1.4269746060049648,0.3659758801138473,2.3474511109619165,41.08108498215833,-3.896628966176408,0.8964752430594066,12,0.5599994659423864,-0.04500007629394176,-0.17500066757201793,2.1849994659423864,2.7899990081787145,4,0.1452749944716485,1.0000095367977162,27.93000030517578,1.2898567550682818,27.770000457763672,1.0979044483954912,28.1200008392334,0.1452749944716485
7316,2008-12-29,28.25,28.43000030517578,27.78000068664551,28.32999992370605,1324400.0,-0.0038787238358312104,3.642843032404386,-0.26666539510575654,45.48063685200424,44.59993755166602,0.36657146915839434,0.6079391590824486,0.34148359991788624,5.191267099469243,5.590642673446747,0.6499996185302699,-0.20470478641652434,-0.5079999923706069,-2.0497499113120305,1.0337499265708168,-1.278874951841317,0.26287496710010316,2.333153667719724,42.48366909344756,-2.0000888549100324,0.7708749594707114,12,0.6700000762939453,0.06500053405761719,-0.05000019073486328,2.2950000762939453,3.5,0,0.17663722755634703,-1.1666620307638338,28.36000061035156,1.0000095367977162,27.93000030517578,1.2898567550682818,27.770000457763672,0.17663722755634703
7317,2008-12-30,28.18000030517578,28.520000457763672,27.399999618530273,28.420000076293945,3242000.0,-0.002477865303512128,4.090906726430185,3.0000000000001332,48.99536959379364,44.31800867054862,0.3039266265131282,0.7120851643350363,0.45607368758179945,5.129301607511088,5.476393448364451,1.1200008392333984,-0.4326235042879958,-0.5764997482299812,-2.1205511181582715,0.9675516216983091,-1.3485254331941263,0.19552593673416396,2.2838272310939445,69.64286626601022,22.913023337854952,0.7720256849641459,12,0.3099994659423828,0.44499969482421875,-0.10000038146972656,2.364999771118164,4.5,1,0.16536550024650687,3.642843032404386,28.25,-1.1666620307638338,28.36000061035156,1.0000095367977162,27.93000030517578,0.16536550024650687
7318,2008-12-31,29.170000076293945,29.229999542236328,27.739999771118164,27.739999771118164,4340200.0,0.035131290290878026,-1.0839153190740158,-5.958340287215189,50.81967679106028,45.25083447397985,-0.9173638263601198,-0.3203283898555327,-0.5990942000354025,4.001375103219459,5.1726676853116365,1.489999771118164,-0.48312736129661005,0.4300000190734856,-1.0874212427355658,1.947421280882537,-0.3287106118310419,1.1887106499780131,1.109997784911414,96.72134052219664,49.19368449565846,0.7587106309045265,12,-0.744999885559082,-0.21499919891357422,-1.0625,1.375,3.0899982452392507,2,0.0822762979860503,4.090906726430185,28.18000030517578,3.642843032404386,28.25,-1.1666620307638338,28.36000061035156,0.0822762979860503
7319,2009-01-02,30.04999923706055,30.209999084472656,28.8700008392334,29.0,3234900.0,0.030167951952861705,-1.045802660392303,0.734265044042407,56.89654605425421,47.14023084496358,-1.6652140374712232,-1.3349273269317479,-1.4863777807307414,2.975669735461363,5.53268853809294,1.3399982452392578,-0.5205203790986666,1.3519991874694846,0.05459162528802608,2.649406749650943,0.7032954063787571,2.000702968560212,-2.649999618530277,94.30605417006915,47.50820771553298,0.6487037810907286,1,-1.2449998855590856,-1.0949983596801793,-1.8599991798400914,0.4950008392333949,0.9300003051757777,4,0.04625628393636627,-1.0839153190740158,29.170000076293945,4.090906726430185,28.18000030517578,3.642843032404386,28.25,0.04625628393636627
7320,2009-01-05,30.6299991607666,30.989999771118164,30.10000038146973,30.10000038146973,3682500.0,0.019301162676594652,-2.3584959981574567,0.504761108951461,57.846947004893295,47.752508371672626,-2.0973718221157114,-1.847401513478438,-1.983576442971227,2.2663871407350626,5.7972627149872915,0.9400005340576136,-0.628676747527507,1.8289991378784194,0.27305488903241226,3.3849433867244265,1.051027013455414,2.6069712623014247,-3.1737995529174796,89.97212827158093,44.628908506166745,0.7779721244230043,1,-1.4349994659423828,-1.6749982833862305,-2.3699989318847656,-0.08499908447265625,0.7800006866455078,0,0.021221075536674627,-1.045802660392303,30.04999923706055,-1.0839153190740158,29.170000076293945,4.090906726430185,28.18000030517578,0.021221075536674627
7321,2009-01-06,31.04999923706055,31.3700008392334,30.38999938964844,30.809999465942386,2765800.0,0.013712049879254229,1.2272684909238787,0.45283079979271335,61.460957239350215,49.79261470404982,-2.403265118418979,-2.181567364265174,-2.3831767690519996,1.7112086466544874,5.673608889374084,0.9800014495849574,-0.4280365051778041,2.1234992980957053,0.2781954860647531,3.9688031101266574,1.2008473920802274,3.046151204111183,-3.4524476226806655,91.93950872095267,46.93390674897735,0.9226519060154766,1,-1.6649990081787145,-1.929998397827152,-2.832499027252201,-0.5049991607666051,0.0400009155273402,1,0.003220624281058404,-2.3584959981574567,30.6299991607666,-1.045802660392303,30.04999923706055,-1.0839153190740158,29.170000076293945,0.003220624281058404
7322,2009-01-07,30.920000076293945,31.76000022888184,30.6200008392334,30.770000457763672,3509300.0,-0.0041867685655669895,-4.066676839218594,0.6249990065883063,56.121044020682255,52.40725487488509,-2.0498845689645044,-1.993086892199905,-2.193892846236068,1.7138007080136504,6.0108011876402685,1.139999389648441,-0.19213057572390113,1.8915000915527358,-0.15728617518624688,3.9402863582917185,0.8671069581832462,2.9158932249222254,-3.096101508422848,79.10447619562746,38.247283830362235,1.0243931333694907,1,-1.3400001525878906,-1.6049995422363281,-2.627500057220459,-0.375,0.04999923706054332,2,0.026843464477944945,1.2272684909238787,31.04999923706055,-2.3584959981574567,30.6299991607666,-1.045802660392303,30.04999923706055,0.026843464477944945
7323,2009-01-08,30.989999771118164,30.989999771118164,30.46999931335449,30.90999984741211,1936300.0,0.002263896980966962,12.000023841880736,0.5333341810459926,76.85186918545202,55.91367156582152,-1.804897544805936,-1.9520982160266342,-2.1783936122503604,1.5301972441434728,6.323467553722795,0.5200004577636754,-0.16741423474418582,1.8274997711181626,-0.3686865347001138,4.023686076936439,0.7294066182090226,2.9255929240273026,-2.8512130703662066,73.35637991752851,26.94338425753881,1.0980931529091384,1,-1.4099998474121094,-1.6749992370605469,-2.6974997520446777,-0.44499969482421875,-1.6800003051757777,3,0.05453373819101004,-4.066676839218594,30.920000076293945,1.2272684909238787,31.04999923706055,-2.3584959981574567,30.6299991607666,0.05453373819101004
7324,2009-01-09,30.559999465942386,31.170000076293945,30.479999542236328,30.729999542236328,2480900.0,-0.013875453641549407,-3.1818223853423113,-2.1250029802350365,70.21277099420966,58.298424192855535,-1.075722807578721,-1.4798315245679454,-1.7667105575654283,1.8458141132178731,6.6339670378898346,0.6900005340576172,0.019646664467170893,1.3224994659423857,-0.959713738484183,3.6047126703689543,0.18139286372910135,2.46360606815567,-2.1315156829400372,27.71079076843177,-21.810515745985377,1.1411066022132836,1,-0.9799995422363317,-1.2449989318847692,-2.2674994468689,-0.014999389648441053,-1.3799991607666051,4,0.05562823577550691,12.000023841880736,30.989999771118164,-4.066676839218594,30.920000076293945,1.2272684909238787,31.04999923706055,0.05562823577550691
7325,2009-01-12,30.3700008392334,30.82999992370605,30.190000534057614,30.63999938964844,2435100.0,-0.0062172326580284265,-1.0317468006454489,1.5882260543706854,65.37039856199931,60.50839771618831,-0.6376805582433072,-1.246636666210005,-1.5453891847790793,1.9124570546186277,7.312020518078449,0.6399993896484375,0.35788079263533135,1.0645008087158203,-1.2696251156677825,3.398626733099423,-0.1025621534759793,2.23156377090762,-1.6749957405606892,11.46498981937301,-38.75828287367857,1.1670629621918007,1,-0.7900009155273438,-1.0550003051757812,-2.0550003051757812,-1.3950004577636719,-1.090000152587887,0,0.020085567538572713,-3.1818223853423113,30.559999465942386,12.000023841880736,30.989999771118164,-4.066676839218594,30.920000076293945,0.020085567538572713
7326,2009-01-13,29.76000022888184,30.479999542236328,29.489999771118164,30.399999618530273,2490600.0,-0.020085630342279504,1.4750017881410487,2.3703808359882856,65.12915077208939,62.30104006933229,0.2336049445240178,-0.6428155583495219,-0.9569309051666188,2.389991387126077,7.470785241430905,0.9899997711181641,0.5385759107437238,0.4375001907348661,-1.9050743426553822,2.7800747241251145,-0.733787075960258,1.6087874574299903,-0.8197955197924003,11.894290894974988,-40.55943972736616,1.1712872666951237,1,-0.01000022888183949,-0.4449996948242223,-1.289999961853031,-0.9650001525878942,-1.2399997711181676,1,0.05544353514248157,-1.0317468006454489,30.3700008392334,-3.1818223853423113,30.559999465942386,12.000023841880736,30.989999771118164,0.05544353514248157
7327,2009-01-14,29.8700008392334,29.989999771118164,28.54999923706055,29.29999923706055,3576900.0,0.003696257039837114,2.5555592185045817,-0.8906283527644655,70.27028022200369,64.462218228326,0.43420237218305147,-0.7403696041052044,-1.0334800684630352,2.1334069159344864,7.651009695013715,1.4400005340576136,0.6782227752421335,0.5155007362365716,-1.8392071599961888,2.870208632469332,-0.6618532118798086,1.6928546843529517,1.889999389648441,50.38172440277068,-7.306180770227101,1.17735394811638,1,0.2849988937377965,-0.29000091552734375,-1.2350001335144043,-1.0750007629394531,-1.9300003051757848,2,0.040843631706633854,1.4750017881410487,29.76000022888184,-1.0317468006454489,30.3700008392334,-3.1818223853423113,30.559999465942386,0.040843631706633854
7328,2009-01-15,30.25,30.26000022888184,29.63999938964844,29.770000457763672,3279400.0,0.01272176598895447,1.4800033569335584,0.8421020930582797,71.48148776082124,66.08276730683345,0.24977893410361318,-1.1626516496077244,-1.4148974771369254,1.607545422603252,8.002586046252965,0.6200008392333984,0.8809652422774406,0.8844999313354478,-1.4855004286862226,3.254500291357118,-0.3005002486753874,2.069500111346283,1.4458002090454123,64.88550451903158,2.0677363086928935,1.1850001800108352,1,-0.09500026702880504,-0.6700000762939453,-1.6149992942810059,-1.4549999237060547,-1.7099990844726562,3,0.02380163019353687,2.5555592185045817,29.8700008392334,1.4750017881410487,29.76000022888184,-1.0317468006454489,30.3700008392334,0.02380163019353687
7329,2009-01-16,30.96999931335449,31.149999618530273,30.440000534057614,30.65999984741211,3013400.0,0.02380163019353687,1.1194000108178075,0.6458328366274791,72.93497546424192,67.75921491342774,-0.36430489444430236,-1.7453087284714535,-2.131846402258361,0.75285228368951,8.06312021987713,0.8999996185302734,1.0978241275587628,1.4604992866516078,-0.9330482297431324,3.854046803046348,0.2637255284542377,2.657273044848978,0.6628848762512263,93.07691235514226,26.373206709022526,1.1967737581973692,1,-0.8149995803832937,-1.389999389648434,-2.3349986076354945,-2.3449993133544886,-3.0599994659423793,4,-0.05360025457592754,1.4800033569335584,30.25,2.5555592185045817,29.8700008392334,1.4750017881410487,29.76000022888184,-0.05360025457592754
7330,2009-01-20,30.3799991607666,31.35000038146973,30.28000068664551,30.86000061035156,3210500.0,-0.019050699569550078,-2.147065340869281,-1.5483944403768006,67.26094368990266,68.403657852378,0.20842110999528174,-1.0434115853477195,-1.484981496260879,1.1905866434975536,8.174403051207701,1.0699996948242188,1.2306388696403587,0.7654992103576674,-1.5848056555794372,3.115804076294772,-0.4096532226108849,1.9406516433262198,1.1912273297882088,65.35711341975878,-4.228080505898845,1.1751524329685525,1,-0.2249994277954066,-0.7999992370605469,-1.7449984550476074,-2.1199989318847656,-2.909999847412113,1,-0.039499634257413874,1.1194000108178075,30.96999931335449,1.4800033569335584,30.25,2.5555592185045817,29.8700008392334,-0.039499634257413874
7331,2009-01-21,30.739999771118164,31.04999923706055,30.190000534057614,30.90999984741211,5687300.0,0.011849921668743102,2.8222261782146036,0.35416575604290196,69.814246010879,69.92512474017765,-0.22370196795057495,-1.310733897004635,-1.7418195735625446,0.670884219590036,8.580080894409656,0.8599987030029368,1.2581337701500388,1.0239997863769545,-1.3371446490755545,3.38514422182946,-0.1565724313493,2.204572004103209,0.7708021743667608,78.21427282022483,8.279614354031338,1.1805722177262532,1,-0.7899999618530238,-1.1599998474121094,-2.10499906539917,-2.6999988555908168,-3.4499988555908203,2,-0.04749509093504933,-2.147065340869281,30.3799991607666,1.1194000108178075,30.96999931335449,1.4800033569335584,30.25,-0.04749509093504933
7332,2009-01-22,30.479999542236328,30.71999931335449,30.11000061035156,30.149999618530273,3426900.0,-0.008458042642086161,-1.9756183794898,-1.941175150624376,61.43106463051846,68.2117020118517,-0.03651994948941706,-0.9116014095135228,-1.4169470326086113,0.7613432486887959,8.561393773661557,0.6299991607666051,1.2269902852497765,0.64599962234497,-1.6129832331412075,2.9049824778311475,-0.48349180539812053,1.7754910500880605,0.9715863490801091,49.12278744898382,-16.703787593483348,1.129491427743089,1,-0.5299997329711879,-0.8999996185302734,-1.844998836517334,-2.5749988555908203,-4.0,3,-0.0643044328710266,2.8222261782146036,30.739999771118164,-2.147065340869281,30.3799991607666,1.1194000108178075,30.96999931335449,-0.0643044328710266
7333,2009-01-23,31.01000022888184,31.13999938964844,29.71999931335449,30.239999771118164,3409700.0,0.01738847423245815,1.7572849693342367,2.33333525994857,58.92194369491778,66.9571656452637,-0.6295937219442962,-1.2505395944986084,-1.8552364613963093,0.0778518222396194,8.634986974217968,1.4200000762939524,1.1354767720517067,1.0140003204345724,-1.0804670703632304,3.1084677112323753,-0.03323337496432899,2.061234015833474,0.3835539293494783,79.14110860178575,16.21817247305715,1.0472336953989023,1,-1.0600004196166992,-1.4300003051757848,-2.3749995231628453,-3.1049995422363317,-5.520000457763675,4,-0.09900031190470338,-1.9756183794898,30.479999542236328,2.8222261782146036,30.739999771118164,-2.147065340869281,30.3799991607666,-0.09900031190470338
7334,2009-01-26,32.0,32.380001068115234,31.020000457763672,31.020000457763672,4329100.0,0.0319251778075158,-1.7755127461551337,1.2727259215956266,61.83075193362032,66.56387157544383,-1.5576520850461293,-2.0237500114527514,-2.768177221766468,-1.0537759325377785,9.002999367342722,1.3700008392333949,1.1323775337293789,1.8005001068115227,-0.23893670777238185,3.839936921395431,0.7807816995195687,2.820218514103477,-3.4500007629394496,85.71425498366209,25.130033547453166,1.0197184072919536,1,-1.5349998474121094,-2.109999656677246,-3.4499993324279785,-4.094999313354492,-6.040000915527344,0,-0.10812497138977051,1.7572849693342367,31.01000022888184,-1.9756183794898,30.479999542236328,2.8222261782146036,30.739999771118164,-0.10812497138977051
7335,2009-01-27,32.47999954223633,32.799999237060554,31.809999465942386,32.22999954223633,4585300.0,0.014999985694885254,1.2247201124693263,0.25510215997602187,62.222228018534864,66.24088015838221,-1.9074626548543385,-2.2970337201956497,-3.1604051357685066,-1.6574442704845076,9.787813852804742,0.9899997711181676,1.0098752545914493,2.0744997024536147,-0.014312019733495163,4.163311424640725,1.0300938413600598,3.1189055635471696,-3.853400268554683,89.61039926133569,31.6295283324487,1.0444058610935545,1,-1.8050003051757741,-2.3800001144409144,-4.044999122619629,-4.979999542236328,-7.5100002288818395,1,-0.14070196303055627,-1.7755127461551337,32.0,1.7572849693342367,31.01000022888184,-1.9756183794898,30.479999542236328,-0.14070196303055627
7336,2009-01-28,33.240001678466804,33.529998779296875,32.610000610351555,32.939998626708984,3597400.0,0.023399080878747647,1.090911455398263,1.2000122070312784,67.90124292581336,65.97765379213884,-2.371279300990615,-2.8079970539698422,-3.88356911608388,-2.5197487973207444,10.6391311454056,1.0499992370605469,0.9772196297807447,2.58500175476075,0.3908418638498219,4.779161645671682,1.4879218093052842,3.682081700216216,-4.4464664062500034,92.38852647034844,35.547927468839674,1.0970799454554656,1,-1.6550025939941477,-2.7750024795532298,-4.535001277923591,-6.47500133514405,-8.670001983642585,2,-0.1735861033018593,1.2247201124693263,32.47999954223633,-1.7755127461551337,32.0,1.7572849693342367,31.01000022888184,-0.1735861033018593
7337,2009-01-29,32.84000015258789,33.65999984741211,32.490001678466804,32.90999984741211,2272200.0,-0.012033739641416408,-2.0389695318306047,-0.233329942525807,63.58296248350676,65.10003987243724,-1.6826246046753752,-2.1512768705251304,-3.418702429485414,-2.212959888969344,11.318688157596455,1.1699981689453054,0.9943620149835368,1.952000236511232,-0.12194472988474558,4.025945202907209,0.9150277533132432,2.9889727197092206,-3.762277069946286,79.18782782550184,23.426923042998197,1.0369724831979887,1,-1.1500005722045898,-2.310000419616699,-4.134999752044678,-6.074999809265137,-8.710000991821289,3,-0.1690011940095314,1.090911455398263,33.240001678466804,1.2247201124693263,32.47999954223633,-1.7755127461551337,32.0,-0.1690011940095314
7338,2009-01-30,31.56999969482422,33.09999847412109,31.35000038146973,32.77000045776367,3565200.0,-0.03867236455124046,-1.1341448096837485,17.142942779291552,56.601305722915946,63.28518767895656,-0.22986384181983865,-0.729665798870947,-2.1146653936009017,-1.0620671915731528,12.1768019464287,1.7499980926513565,1.0377786565164193,0.5619997978210449,-1.3659949077601183,2.489994503402208,-0.4019975549695367,1.5259971506116266,-2.1256944710009726,20.83330925064301,-36.886352915042025,0.963997352790581,1,0.11999988555908203,-1.0399999618530273,-2.9449996948242188,-4.804999351501465,-6.5,4,-0.16122902127941352,-2.0389695318306047,32.84000015258789,1.090911455398263,33.240001678466804,1.2247201124693263,32.47999954223633,-0.16122902127941352
7339,2009-02-02,31.440000534057614,31.959999084472656,31.059999465942386,31.459999084472656,3889100.0,-0.0041178068426753756,-1.3076892980718797,0.01666544808359564,57.04874265834501,62.15049867545016,-0.029260899470138213,-0.5166824582068266,-1.9504713975310146,-1.0181729016852863,12.820533570978359,0.8999996185302699,1.0521620072561078,0.36250057220458487,-1.5197590515477977,2.244760195956971,-0.57862923967161,1.3036303840807761,-1.6584397403472586,14.615423552377365,-46.932857100767926,0.9411298118761923,2,0.24999904632568715,-0.9100008010864222,-2.8225002288818324,-4.67500019073486,-6.930000305175774,0,-0.18924938491950938,-1.1341448096837485,31.56999969482422,-2.0389695318306047,32.84000015258789,1.090911455398263,33.240001678466804,-0.18924938491950938
7340,2009-02-03,31.28000068664551,31.690000534057614,30.84000015258789,31.65999984741211,4678000.0,-0.005089053584422798,2.863633408037777,19.001335240816665,60.64425613169569,61.13161091109645,0.3037750556092256,-0.32199832783844684,-1.7164887290397637,-0.9518305924904027,12.94950734593817,0.850000381469723,1.0288447090648631,0.17000064849854013,-1.7021445106635404,2.0421458076606207,-0.7660719310825037,1.1060732280795804,-1.188164768639016,15.60285750616181,-50.06890354690644,0.936072579581041,2,0.4099988937377894,-0.75000095367432,-2.66250038146973,-3.055000305175785,-7.2600002288818395,1,-0.1700767738296164,-1.3076892980718797,31.440000534057614,-1.1341448096837485,31.56999969482422,-2.0389695318306047,32.84000015258789,-0.1700767738296164
7341,2009-02-04,31.149999618530273,31.709999084472656,30.28000068664551,30.290000915527344,3204800.0,-0.0041560442858538105,-2.2499994581390945,-2.2631594797946293,58.938534389797915,60.854663106571955,0.5565812004108999,-0.19407150196305878,-1.4563961227774094,-0.9229420255730787,12.6908579260744,1.4299983978271449,0.9329730085157024,0.03499956130981374,-1.837005020168597,1.907004142788221,-0.9010027294293934,0.9710018520490173,2.510000228881836,25.739619760362388,-40.13677740056484,0.9360022907392044,2,0.5399999618530273,-0.619999885559082,-2.532499313354492,-2.854999542236328,-6.299999237060543,2,-0.1983948757899654,2.863633408037777,31.28000068664551,-1.3076892980718797,31.440000534057614,-1.1341448096837485,31.56999969482422,-0.1983948757899654
7342,2009-02-05,31.75,31.93000030517578,30.85000038146973,31.10000038146973,3412600.0,0.01926164972126676,1.1386132256657235,0.7558146497902981,60.16259490216186,60.99251324071018,0.17397035251377702,-0.7680820994227204,-2.030772912259007,-1.630534074587601,12.248502421736433,1.0799999237060511,0.9288815843192886,0.593499946594239,-1.297011564149706,2.484011457338184,-0.3517558087777317,1.5387557019662133,1.8423998641967785,52.12767612383173,-13.300939090249784,0.9452557553719731,2,0.2200002670288086,-1.2200002670288086,-3.1324996948242188,-3.5900001525878906,-6.409999847412109,3,-0.22614174189530023,-2.2499994581390945,31.149999618530273,2.863633408037777,31.28000068664551,-1.3076892980718797,31.440000534057614,-0.22614174189530023
7343,2009-02-06,32.68000030517578,33.02000045776367,31.32999992370605,31.989999771118164,5226900.0,0.029291348194512734,1.4671525529915475,1.0615399061583979,61.2648199491927,60.929631909107115,-0.5523096086458779,-1.649553551193815,-2.908340450317823,-2.6432127962915644,12.17191794201267,1.6900005340576207,0.9016337788600168,1.43900022506714,-0.5676826099198351,3.4456830600541153,0.4356588075736525,2.4423416425606277,0.8461515754699747,87.59123427046343,24.599956934757962,1.0033414174934874,2,-0.7100000381469727,-1.9800004959106445,-4.122500419616699,-4.520000457763672,-6.35000038146973,4,-0.26162793955222363,1.1386132256657235,31.75,-2.2499994581390945,31.149999618530273,2.863633408037777,31.28000068664551,-0.26162793955222363
7344,2009-02-09,32.259998321533196,32.880001068115234,31.920000076293945,32.540000915527344,2242500.0,-0.01285195776378456,-1.0000039736467745,-0.4058005467728618,62.66844480043671,60.97921155154066,-0.10230703743971503,-1.1548727151995806,-2.455824069778515,-2.3074144917316843,11.97961081589814,0.9600009918212891,0.9716617419966589,0.9339982986450117,-1.0951203472171116,2.9631169445071315,-0.08056102428604817,1.9485576215760716,1.201230535232554,72.26269344101703,9.175323603979102,1.0145593229310603,2,-0.2899980545043874,-1.154998779296868,-3.569997787475579,-4.044998168945305,-4.619998931884755,0,-0.22287659642901259,1.4671525529915475,32.68000030517578,1.1386132256657235,31.75,-2.2499994581390945,31.149999618530273,-0.22287659642901259
7345,2009-02-10,30.979999542236328,32.400001525878906,30.82999992370605,32.049999237060554,4217200.0,-0.03967758356771156,-1.2919749287876028,3.8213920791269156,51.43884653515727,59.150056397023306,1.0533071103964886,0.18252705356243837,-1.1729884021738997,-1.087504081941006,11.690579745280761,1.5700016021728551,1.0023951767237875,-0.37650041580200266,-2.3630053469898513,1.6100045153858495,-1.3697528813959252,0.6167520497919234,2.4176047511270156,25.547405622780612,-34.15481823034966,0.993252465593926,2,0.9900007247924805,0.125,-2.09999942779541,-2.59999942779541,-2.899999618530277,1,-0.2088443966738498,-1.0000039736467745,32.259998321533196,1.4671525529915475,32.68000030517578,1.1386132256657235,31.75,-0.2088443966738498
7346,2009-02-11,31.40999984741211,31.540000915527344,30.989999771118164,31.09000015258789,2684500.0,0.013879932586491561,-1.1153871547518615,-0.29906522064642893,55.46415778401656,58.24796698596885,0.3759581604881781,-0.12387235170161404,-1.6195975148495414,-1.5809714822259195,11.9690138963297,0.5600013732910156,0.9451374290550341,-0.029000091552735086,-1.8679004874512088,1.8099003043457387,-0.9484502895019702,0.8904501063965,1.9252523738168748,26.48400832265724,-33.128952066539775,0.9194501979492367,2,0.2799997329711914,-0.30500030517578125,-2.3349995613098145,-3.0299997329711914,-3.789999008178711,2,-0.23527537171437796,-1.2919749287876028,30.979999542236328,-1.0000039736467745,32.259998321533196,1.4671525529915475,32.68000030517578,-0.23527537171437796
7347,2009-02-12,31.09000015258789,31.1200008392334,30.209999084472656,30.809999465942386,3946100.0,-0.01018782860167966,4.352919067199973,0.8750029802350698,50.48192696329824,57.568036012677986,0.4711626614188127,0.30800450975108973,-1.2335474645952864,-1.3464239365425215,12.481849202580573,1.2000007629394531,0.8337947814004387,-0.4099997520446763,-2.105070464643447,1.2850709605540906,-1.257535108344058,0.43753560425470894,2.1841470379494226,31.31674868488037,-24.759185536236995,0.8475353562993841,2,0.5249996185302734,0.0149993896484375,-1.8374996185302734,-2.609999656677246,-1.8500003814697266,3,-0.20070761468294018,-1.1153871547518615,31.40999984741211,-1.2919749287876028,30.979999542236328,-1.0000039736467745,32.259998321533196,-0.20070761468294018
7348,2009-02-13,30.96999931335449,31.40999984741211,30.76000022888184,30.93000030517578,1910700.0,-0.0038597889560773035,-2.421058179281174,0.14285325031844745,43.06864164798894,56.014691455971764,0.5555220706016684,0.5109060082689076,-1.0891158226545166,-1.3000281652081647,13.1655564966621,0.6499996185302699,0.591790901586343,-0.5660005569458058,-2.1778310520162414,1.0458299381246263,-1.3719158044810236,0.23991469058941206,2.1815819529402383,28.46440690073923,-22.87674467761246,0.8059152475352162,2,0.6450004577636754,0.1350002288818395,-1.5224990844726527,-2.2949991226196254,-1.9799995422363246,4,-0.18178880483019255,4.352919067199973,31.09000015258789,-1.1153871547518615,31.40999984741211,-1.2919749287876028,30.979999542236328,-0.18178880483019255
7349,2009-02-17,29.309999465942386,30.229999542236328,29.28000068664551,30.10000038146973,3111000.0,-0.05360025457592754,-1.2352954376138718,-19.750512612657324,31.591186150665408,52.786572569190625,2.1027318705874585,2.1504194750758536,0.5317185037821623,0.28506781288603733,13.612753240509267,1.6899986267089773,0.3460844025461398,-2.143000411987302,-4.025743625215956,-0.2602571987586515,-3.0843720186016306,-1.2016288053729767,3.7239185130794574,0.9614990778094117,-43.657687123599366,0.9413716066143256,2,1.8400011062622035,1.7950000762939418,0.13750076293944957,-0.6349992752075231,-0.3799991607666051,1,-0.10167177060849264,-2.421058179281174,30.96999931335449,4.352919067199973,31.09000015258789,-1.1153871547518615,31.40999984741211,-0.10167177060849264
7350,2009-02-18,29.18000030517578,29.60000038146973,28.979999542236328,29.559999465942386,3055000.0,-0.004435317746002032,1.6956500105732968,0.4810110384656288,24.56140560540365,48.96689159314682,2.1272192205597804,2.3040374285706307,0.6950260008794586,0.3442352043703636,14.016473886575673,0.620000839233402,0.22672307774475797,-2.212999629974366,-4.304618302530891,-0.12138095741784127,-3.25880896625263,-1.1671902936961018,3.6286826363034805,7.812525611357063,-29.49332458527429,1.0458093362782632,2,1.8199996948242188,1.9249992370605469,0.2674999237060547,-0.505000114440918,0.2199993133544922,2,-0.05277590470943838,-1.2352954376138718,29.309999465942386,-2.421058179281174,30.96999931335449,4.352919067199973,31.09000015258789,-0.05277590470943838
7351,2009-02-19,29.28000068664551,29.95000076293945,28.34000015258789,28.34000015258789,2294800.0,0.0034270178349515845,-2.4255312673106935,-2.473691079109955,26.82292682066685,45.26248402853625,1.9378495139278336,2.2019441737482417,0.6311498129303672,0.15362586722730853,14.658435415394788,1.610000610351559,0.10469464475486845,-2.039999294281003,-4.320922603760874,0.24092401519886764,-3.1804609490209366,-0.8995376395410695,3.222387582894317,30.618912947854316,-1.331764449779289,1.1404616547399353,2,1.3999996185302699,1.7199993133544886,0.16749954223632457,-0.6050004959106481,-0.28000068664551137,3,-0.04098363165294516,1.6956500105732968,29.18000030517578,-1.2352954376138718,29.309999465942386,-2.421058179281174,30.96999931335449,-0.04098363165294516
7352,2009-02-20,28.520000457763672,29.04999923706055,27.959999084472656,28.770000457763672,3458600.0,-0.02595629136130695,1.6913665134503657,-0.2659572957058292,28.730834077740028,41.64759670948596,2.4490330428002345,2.959302301629126,1.408226932284471,0.8232664347657206,15.484790719113189,1.3200016021728551,-0.06392712440612769,-2.7019995689392076,-5.283501363789242,-0.1204977740891735,-3.992750466364228,-1.4112486715141905,3.566149000080962,16.23192027395049,-16.4176121247954,1.290750897425017,2,1.8999996185302734,2.289999008178711,1.0124998092651367,0.1549997329711914,-0.13000106811523082,4,-0.03155678836201692,-2.4255312673106935,29.28000068664551,1.6956500105732968,29.18000030517578,-1.2352954376138718,29.309999465942386,-0.03155678836201692
7353,2009-02-23,27.940000534057614,29.04999923706055,27.809999465942386,28.76000022888184,3542400.0,-0.020336602889084898,-1.2962919792593999,3.2799987792969034,27.034129012814788,37.688228288639074,2.5545987964137815,3.4757145957635487,2.0172917903518375,1.3494925384852543,16.072711858651346,1.239999771118164,-0.2365985812722613,-3.1284995079040563,-6.098881427491339,-0.15811758831677736,-4.6136904676976975,-1.643308548110415,3.651010878982383,5.371944794080943,-28.33773833094069,1.4851909597936395,2,2.164999961853031,2.7949991226196325,1.9274992942810094,0.7349996566772496,1.529998779296875,0,0.04652824667901889,1.6913665134503657,28.520000457763672,-2.4255312673106935,29.28000068664551,1.6956500105732968,29.18000030517578,0.04652824667901889
7354,2009-02-24,28.540000915527344,28.690000534057614,28.01000022888184,28.1299991607666,3733400.0,0.021474601646422897,-1.0923098592375893,-0.5000023260357794,33.00248972789058,35.63974419894278,1.5325925016687734,2.7438896780345665,1.4297492152573632,0.689240767352949,15.860235684853482,0.75,-0.47182381698572584,-2.355499172210692,-5.4956328445691724,0.784634500147785,-3.9255660083899286,-0.7854323360314517,2.5216688249189865,34.11219659583034,-1.8098918935104464,1.5700668361792387,2,1.1349992752075195,2.1949987411499023,1.3274989128112793,0.13499927520751953,1.1099987030029297,1,0.015767303474261585,-1.2962919792593999,27.940000534057614,1.6913665134503657,28.520000457763672,-2.4255312673106935,29.28000068664551,0.015767303474261585
7355,2009-02-25,27.90999984741211,28.45000076293945,27.709999084472656,28.45000076293945,3971000.0,-0.02207431842696539,1.7407423105723678,-1.3170697667927285,31.074774945202776,32.92981277240792,1.8789045286613693,3.1768416259723615,2.0667561467335602,1.2480091630940002,15.450438868092325,0.8300018310546875,-0.8337159819603883,-2.7570002555847175,-6.071892199031922,0.5578916878624867,-4.414446227308318,-1.0995542838611172,2.6964360546036694,8.928598798030677,-27.11322376756231,1.6574459717236016,2,1.6499996185302734,2.7749996185302734,1.9574999809265137,0.7650003433227539,2.1900005340576207,2,0.03654605744679884,-1.0923098592375893,28.540000915527344,-1.2962919792593999,27.940000534057614,1.6913665134503657,28.520000457763672,0.03654605744679884
7356,2009-02-26,27.46999931335449,28.38999938964844,27.38999938964844,28.26000022888184,2222000.0,-0.01576497801731158,-1.1052614671715606,1.4629621780471838,24.523815849197845,30.045578204174543,1.9011696520812897,3.3333042554888515,2.4955766024983355,1.6213191437425394,14.67369758390019,1.0,-1.2218867067958428,-2.9085006713867223,-6.28430455729082,0.4673032145173721,-4.596402614338768,-1.2205987284346733,2.6730066978543903,4.81927295540208,-27.9820795194692,1.6879019429520479,2,1.9300003051757848,3.055000305175785,2.3975005149841344,1.2050008773803746,3.5500011444091832,3,0.07025847664428286,1.7407423105723678,27.90999984741211,-1.0923098592375893,28.540000915527344,-1.2962919792593999,27.940000534057614,0.07025847664428286
7357,2009-02-27,27.290000915527344,27.81999969482422,26.6299991607666,27.01000022888184,4040600.0,-0.006552544678792183,-1.288456353929586,-0.3544308381700986,14.77125284606285,26.901423892849415,1.6600209151761014,3.2424328973304526,2.6681980381539745,1.7352983472605743,13.940993676580787,1.1900005340576172,-1.447560417640986,-2.810999107360839,-6.2467542992727445,0.6247560845510662,-4.52887670331679,-1.0931215114048882,2.3574639038006566,27.27279892368789,1.344082920397998,1.7178775959559525,2,1.139998435974121,2.8549985885620117,2.474998950958252,1.3849992752075195,3.1199989318847656,4,0.06266027948352715,-1.1052614671715606,27.46999931335449,1.7407423105723678,27.90999984741211,-1.0923098592375893,28.540000915527344,0.06266027948352715
7358,2009-03-02,26.479999542236328,27.739999771118164,26.36000061035156,26.959999084472656,3451400.0,-0.02968125123184384,-2.833344812787731,-1.7142798754777093,14.05473805273968,24.952929659746555,1.9736913487794752,3.848886665430882,3.435467691794628,2.5192468726801636,14.320115804469163,1.3799991607666051,-1.7972745194895374,-3.3665004730224624,-7.08641118576319,0.35341023971826147,-5.226455829392826,-1.5065451166520987,2.5639721453793918,5.150168919057349,-14.30137944878815,1.8599553563703624,3,1.6750011444091761,3.530000686645508,3.2850003242492676,2.195000648498535,3.5300006866455114,0,0.07212990485009674,-1.288456353929586,27.290000915527344,-1.1052614671715606,27.46999931335449,1.7407423105723678,27.90999984741211,0.07212990485009674
7359,2009-03-03,25.489999771118164,27.10000038146973,25.35000038146973,26.78000068664551,4912800.0,-0.03738669895137603,-1.2292997963874668,2.687504470352629,14.580655354984629,23.8439574097,2.6427533827213914,4.606446762369728,4.432892408084918,3.5006441995550936,15.159993530553164,1.75,-2.13037333294627,-4.059000205993652,-8.173134242803066,0.05513383081576251,-6.1160672243983605,-2.001933187588943,3.017177701044723,4.516108787769239,-13.579239755293456,2.057067018404708,3,2.160000801086426,4.015000343322754,4.275000095367432,3.185000419616699,4.899999618530277,1,0.15613964605625164,-2.833344812787731,26.479999542236328,-1.288456353929586,27.290000915527344,-1.1052614671715606,27.46999931335449,0.15613964605625164
7360,2009-03-04,25.959999084472656,26.309999465942386,25.440000534057614,25.790000915527344,4790400.0,0.018438576601598644,1.0,-0.13178143278744722,15.01925466994308,22.532438281841802,1.863980226550705,3.9183464579030343,3.969807337046447,3.032671705684212,16.241096409594206,0.8699989318847727,-2.4103681585653653,-3.323000812530516,-7.6484070969355855,1.0024054718745532,-5.485703954733051,-1.1602976703279815,1.915742969551598,20.065753355899332,2.9062851474657805,2.1627031422025356,3,1.240000724792484,3.5450010299682617,4.217501163482666,3.0250015258789062,4.220001220703125,2,0.14214178213375606,-1.2292997963874668,25.489999771118164,-2.833344812787731,26.479999542236328,-1.288456353929586,27.290000915527344,0.14214178213375606
7361,2009-03-05,24.96999931335449,25.5,24.46999931335449,25.479999542236328,4536900.0,-0.03813558574854925,2.7454492490264,-3.000033659456084,13.829786514505699,20.876766330371325,2.434305433904729,4.660566844199625,4.941497768921391,4.0390806836297415,18.026434367148724,1.4899997711181676,-2.484525149071981,-4.004000568389895,-8.639676380821665,0.6316752440418725,-6.32183847460578,-1.6861626621740093,2.4005944061588593,14.92537143475301,-0.424983906013626,2.317837906215884,3,1.789999961853031,4.095000267028812,5.417500019073497,4.225000381469734,4.430000305175785,3,0.20544658426849094,1.0,25.959999084472656,-1.2292997963874668,25.489999771118164,-2.833344812787731,26.479999542236328,0.20544658426849094
7362,2009-03-06,24.56999969482422,25.53000068664551,23.899999618530273,25.15999984741211,5621400.0,-0.016019208231068727,1.4511260511914381,1.1568625251040545,13.386728912285378,19.360388541423614,2.47538702273215,4.737998282664435,5.337182835659867,4.477440518453307,19.82570678123851,1.630001068115238,-2.5228649692974834,-4.045000171661378,-8.883148999925382,0.7931486566026216,-6.464074585793377,-1.6259257575293802,2.2204751434573566,17.44791796017019,3.601228854979201,2.419074414132,3,1.7250003814697266,4.210000038146973,6.4549994468688965,4.989999771118164,4.280000686645511,4,0.2625152968275444,2.7454492490264,24.96999931335449,1.0,25.959999084472656,-1.2292997963874668,25.489999771118164,0.2625152968275444
7363,2009-03-09,24.1299991607666,24.76000022888184,23.86000061035156,24.28000068664551,3130500.0,-0.01790803986661449,-1.6086997384992114,0.2542398086186334,15.558510705754514,17.42216865007516,2.590524841596789,4.748046254142935,5.7789503012484715,4.885292720160287,20.9624949278088,0.8999996185302805,-2.6328333676331077,-4.057500648498536,-8.894254152687068,0.7792528556900002,-6.475877400592804,-1.6391238964042678,2.082380633564714,8.333289181741584,-6.848207870514926,2.418376752094268,3,2.0250015258789027,4.3500003814697195,6.9800004959106445,5.495000839233398,5.030000686645508,0,0.2602569790742584,1.4511260511914381,24.56999969482422,2.7454492490264,24.96999931335449,1.0,25.959999084472656,0.2602569790742584
7364,2009-03-10,25.06999969482422,25.35000038146973,24.3799991607666,24.60000038146973,5422500.0,0.038955680346064,-1.131866703835448,-3.1332968821523868,25.330133812040373,16.78387519083489,1.2365808647389258,3.416959752394991,4.846517954898417,3.9176448646685955,21.900994818854688,1.2200012207031286,-2.717130761561421,-2.7580001831054695,-7.384494479514238,1.8684941133032993,-5.071247331309856,-0.4447530349010833,0.6719042627111449,49.387740802877374,31.899598913554968,2.3132471482043853,3,1.0550003051757812,3.3700008392333984,6.039999961853027,4.555000305175781,4.030000686645511,1,0.19704828855971224,-1.6086997384992114,24.1299991607666,1.4511260511914381,24.56999969482422,2.7454492490264,24.96999931335449,0.19704828855971224
7365,2009-03-11,24.51000022888184,25.75,24.459999084472656,25.290000915527344,4353200.0,-0.022337434094903186,-1.9318103494987808,-1.6595783535904927,22.866894420127053,16.599772809827027,1.4120648769077775,3.6547722643724576,5.393872089552399,4.49515974995516,23.69014425248893,1.2900009155273438,-2.7610854558144204,-2.9944996833801234,-7.597750485205186,1.608751118444939,-5.296125084292655,-0.6928742824675922,-0.6499996185302805,34.39152531425881,17.797464015171503,2.3016254009125303,3,1.3299999237060511,3.9300003051757777,6.599999427795407,5.1149997711181605,5.030000686645504,2,0.23990204430262674,-1.131866703835448,25.06999969482422,-1.6086997384992114,24.1299991607666,1.4511260511914381,24.56999969482422,0.23990204430262674
7366,2009-03-12,24.020000457763672,24.60000038146973,23.649999618530273,24.440000534057614,6548400.0,-0.019991830540285638,1.5675704237150372,0.5384611622589813,23.59155071465129,17.57980590633685,1.5211862177124864,3.7552801197985417,5.868818160890317,4.999205090395119,25.724183765981024,0.9500007629394567,-2.930773810075067,-3.1149994850158684,-7.582668426065172,1.3526694560334356,-5.34883395554052,-0.8811650144912164,1.7299995422363281,17.61908438199645,0.9387643304734219,2.2338344705246524,3,1.6749992370605469,4.314999580383301,7.089999198913574,5.604999542236328,5.059999465942379,3,0.2564529446301944,-1.9318103494987808,24.51000022888184,-1.131866703835448,25.06999969482422,-1.6086997384992114,24.1299991607666,0.2564529446301944
7367,2009-03-13,24.85000038146973,24.96999931335449,24.0,24.15999984741211,5312800.0,0.03455453405030173,1.086023622450976,-1.642858115994046,32.383124336940895,19.6162932712481,0.34494875772466216,2.5653526050953523,5.03535547899347,4.1762443769284125,27.94959876897496,0.9699993133544886,-3.0264736133238372,-1.9729995727539027,-6.139094017214905,2.1930948717070997,-4.056046794984404,0.11004764947659851,0.8999996185302699,57.142883093174135,37.41975261260382,2.0830472222305003,3,0.5249996185302699,3.4849996566772425,6.259999275207516,4.77499961853027,3.9200000762939418,4,0.1830985580367801,1.5675704237150372,24.020000457763672,-1.9318103494987808,24.51000022888184,-1.131866703835448,25.06999969482422,0.1830985580367801
7368,2009-03-16,25.34000015258789,25.96999931335449,24.86000061035156,24.8799991607666,4532100.0,0.019718300345924478,-3.440011749312335,0.6666675880904104,31.52424469213058,21.498914308708763,-0.36181442633352034,1.7201332920377723,4.515599860753763,3.6356890959908377,30.090835151018393,1.1199989318847585,-3.0301683779307496,-1.2014998435974107,-4.925093723604057,2.5220940364092357,-3.063296783600734,0.6602970964059125,-1.6900005340576172,72.84486018803841,52.67225865732835,1.8617969400033227,3,-0.3600006103515625,2.994999885559082,5.909999847412109,4.284999847412109,3.0699996948242188,0,0.13851618815098443,1.086023622450976,24.85000038146973,1.5675704237150372,24.020000457763672,-1.9318103494987808,24.51000022888184,0.13851618815098443
7369,2009-03-17,26.32999992370605,26.3799991607666,24.54999923706055,25.420000076293945,7389000.0,0.039068656872800256,2.6237682473136483,1.9782562724683035,41.24168415950932,24.412517585327233,-1.3635180301082102,0.5222062835023387,3.478365281729417,2.6246474392725183,31.18880921551197,1.8299999237060511,-2.9385917520507903,-0.06250009536743661,-3.5506934800758074,3.425693289340934,-1.8065967877216238,1.6815965969867506,-2.6336003112792916,98.16852580789839,73.41045573723409,1.7440966923541859,3,-1.3150005340576136,1.9350004196167028,5.0050001144409215,3.6049995422363317,2.0,1,0.10748195715557474,-3.440011749312335,25.34000015258789,1.086023622450976,24.85000038146973,1.5675704237150372,24.020000457763672,0.10748195715557474
7370,2009-03-18,27.63999938964844,27.75,25.79999923706055,26.21999931335449,6383200.0,0.049753113168942376,1.378047830218189,1.5604399059320788,50.85945459843748,28.52692515020854,-2.6933865565714825,-0.9582096282914598,2.1166814449350575,1.3423649669661195,31.73318765608264,1.9500007629394496,-2.731920898411218,1.3244994163513226,-1.9670562506278664,4.616055083330512,-0.32127841713827365,2.970277249840919,-3.836255795288089,97.31705853373293,67.14371408713694,1.645777833489595,3,-1.9399995803833043,0.3850011825561488,3.8975005149841273,2.625000953674313,0.4500007629394496,2,0.0528220341556187,2.6237682473136483,26.32999992370605,-3.440011749312335,25.34000015258789,1.086023622450976,24.85000038146973,0.0528220341556187
7371,2009-03-19,28.07999992370605,28.209999084472656,27.36000061035156,27.96999931335449,4496600.0,0.015918977705274395,3.5945996102810853,0.07746521439537685,53.89162087620403,33.02746870175506,-2.9567770164722695,-1.5733891992476323,1.6155038355878801,0.8987517080583167,31.814234249211786,0.8499984741210973,-2.4478267762435664,1.8244999885559032,-1.277835443133732,4.926835420245538,0.27333227271108385,3.3756677044007226,-4.03948094500732,96.91213327703399,63.63013504495869,1.551167715844818,3,-2.1500005722045863,-0.48499965667724254,3.4574999809265172,2.1850004196167028,0.2600002288818395,3,0.05199433745684279,1.378047830218189,27.63999938964844,2.6237682473136483,26.32999992370605,-3.440011749312335,25.34000015258789,0.05199433745684279
7372,2009-03-20,27.6200008392334,28.489999771118164,27.56999969482422,28.209999084472656,5046000.0,-0.01638173382202568,-1.6666648238191724,-5.363590650575669,55.816334732769675,37.5005602603123,-2.2558654835353984,-1.2482725376381616,2.0119101791410046,1.3722257791101953,31.744289958207837,0.9200000762939453,-2.1991530650035713,1.4095008850097663,-1.5785350657908168,4.3975368358103495,-0.08451709039052702,2.9035188604100597,-3.245923452072752,77.9188118284645,39.381423096262026,1.4940179754002916,3,-1.5500011444091797,-0.09000110626220703,3.777498722076416,2.6449995040893555,0.6700000762939453,4,0.05286021144498898,3.5945996102810853,28.07999992370605,1.378047830218189,27.63999938964844,2.6237682473136483,26.32999992370605,0.05286021144498898
7373,2009-03-23,29.239999771118164,29.290000915527344,27.85000038146973,28.270000457763672,3562500.0,0.05865310943740476,1.6915857530183236,-1.6440715225536564,67.97699550245946,42.23910044813664,-3.4361284273964685,-2.9153570315944997,0.3435752462657149,-0.2127657891697332,31.78164393546428,1.6700000762939453,-1.7761151749126753,2.9644998550415025,-0.23128360016334426,6.160283310246349,1.3666081274390791,4.562391582643926,-4.454330145561766,98.94512390921024,53.786662464269696,1.5978917276024225,3,-2.7699995040893555,-1.7100000381469727,2.119999885559082,1.0250005722045898,0.3400001525878871,0,-0.016073848051761375,-1.6666648238191724,27.6200008392334,3.5945996102810853,28.07999992370605,1.378047830218189,27.63999938964844,-0.016073848051761375
7374,2009-03-24,28.989999771118164,29.28000068664551,28.5,28.86000061035156,2831300.0,-0.00854993166747342,1.1971819634917744,0.1340198482378679,64.83840119679155,46.902601201099365,-2.873812190739116,-2.7720395979162475,0.5551999557121405,0.021325720886586907,31.82101656806741,0.7800006866455114,-1.2798061038542805,2.691999912261963,-0.5764238581000569,5.960423682623983,1.057788027080953,4.326211797442973,-3.663810390765253,91.40398280435859,41.292224856070646,1.634211885181009,3,-2.5199995040893555,-2.0500001907348633,2.369999885559082,1.2750005722045898,0.8500003814697266,1,-0.02000689645689102,1.6915857530183236,29.239999771118164,-1.6666648238191724,27.6200008392334,3.5945996102810853,28.07999992370605,-0.02000689645689102
7375,2009-03-25,28.93000030517578,29.68000030517578,28.520000457763672,29.13999938964844,2461000.0,-0.0020696607939321154,-1.2524295576427364,-1.6153880012324318,71.33621943231289,52.20756439195065,-2.3701470040823267,-2.773926847525793,0.5814608774413941,0.09077309111636822,31.76996911559421,1.1599998474121094,-0.7901305538485168,2.581000423431398,-0.8223781940851183,5.984379040947914,0.8793111146731398,4.282689732189656,-3.1281535406019394,67.67240954069071,12.568257598830428,1.701689308758258,3,-2.0900001525878906,-2.130000114440918,2.1974997520446777,1.3350000381469727,2.219999313354492,2,-0.020739729524385297,1.1971819634917744,28.989999771118164,1.6915857530183236,29.239999771118164,-1.6666648238191724,27.6200008392334,-0.020739729524385297
7376,2009-03-26,29.399999618530273,29.420000076293945,28.56999969482422,28.920000076293945,2583200.0,0.01624608739704736,2.269229358471188,-2.285722070844648,75.82888608147016,57.034871252453904,-2.2313925007314985,-3.2590130521213965,0.10215398881040016,-0.38994208056935875,31.51364480617196,0.8500003814697266,-0.39003004306270483,2.9544997215270996,-0.6840337649088504,6.59303320796305,1.1352329783091228,4.773766464745076,-3.0552113582721603,86.72982911607524,25.752758098730276,1.8192667432179757,3,-2.2849998474121094,-2.59999942779541,1.6525001525878906,0.8650007247924805,2.0,3,-0.04455780554217137,-1.2524295576427364,28.93000030517578,1.1971819634917744,28.989999771118164,1.6915857530183236,29.239999771118164,-0.04455780554217137
7377,2009-03-27,29.0,29.399999618530273,28.86000061035156,29.10000038146973,2409000.0,-0.013605429378242606,-1.8421063198630376,-0.20833432674503438,76.1546891194417,61.99380952215514,-1.3195756329484993,-2.8715625565773983,0.48445990851238463,0.023731726577743473,30.791189139908436,0.5399990081787145,0.11977591751972483,2.469000148773194,-1.3299188703018459,6.267919167848234,0.5695406392356759,4.368459658310712,-2.1882820534534133,62.841511829209885,-4.596581760993352,1.8994595095375195,3,-1.885000228881836,-2.3350000381469727,1.8400001525878906,1.265000343322754,2.2099990844726562,4,-0.022758615428003726,2.269229358471188,29.399999618530273,-1.2524295576427364,28.93000030517578,1.1971819634917744,28.989999771118164,-0.022758615428003726
7378,2009-03-30,28.38999938964844,28.78000068664551,27.979999542236328,28.51000022888184,2523100.0,-0.0210345038052262,1.4242394467547812,1.200003814682671,68.48553048105994,65.02090355788299,-0.25863248671648265,-2.2252209919469585,1.0570633709451336,0.6241989640576939,29.583042413524996,1.0200004577636719,0.6789719105307661,1.7634995460510297,-2.1249951003197403,5.6519941924218,-0.18074777713435708,3.7077468692364164,-1.1767219128937683,24.117627259365847,-43.71987215521868,1.9442473231853852,3,-0.649999618530277,-1.7249994277954137,2.225000381469723,1.8750009536743129,3.1200008392333984,0,-0.0035223133593147438,-1.8421063198630376,29.0,2.269229358471188,29.399999618530273,-1.2524295576427364,28.93000030517578,-0.0035223133593147438
7379,2009-03-31,29.46999931335449,29.989999771118164,28.459999084472656,28.670000076293945,4549100.0,0.03804156206145737,-1.5081953373189585,-6.666613685130702,76.10526882182425,67.82599402714818,-0.945848934118839,-3.1534396350084926,-0.07176633644064268,-0.4610670415816287,28.106368432315886,1.600000381469723,1.1597416957332172,2.6444994926452594,-1.4032079136335724,6.692206898924091,0.6206457895058435,4.668353195784675,-1.9113806406208589,74.1293334054518,1.9759995050572172,2.0238537031394155,3,-0.7949991226196254,-2.64999961853027,0.9500007629394567,1.0600004196167028,2.2100009918212926,1,0.003732630231237044,1.4242394467547812,28.38999938964844,-1.8421063198630376,29.0,2.269229358471188,29.399999618530273,0.003732630231237044
7380,2009-04-01,29.649999618530273,29.81999969482422,29.06999969482422,29.15999984741211,2724200.0,0.006107916843222316,-1.2388057152129541,0.6125002980235108,80.63112715212412,70.7970502800282,-0.9060248899158729,-3.2072579084422728,-0.2804911920169637,-0.6153219413482631,26.54989315425925,0.75,1.6577213363280308,2.6399997711181626,-1.5745513333770802,6.8545508756134055,0.5327242188705412,4.747275323365784,-1.7023599700551166,83.08457144917676,3.866421781030965,2.1072755522476223,4,-0.869999885559082,-2.8299999237060547,0.5550003051757812,0.880000114440918,2.3400001525878906,2,0.006408112529582288,-1.5081953373189585,29.46999931335449,1.4242394467547812,28.38999938964844,-1.8421063198630376,29.0,0.006408112529582288
7381,2009-04-02,30.10000038146973,30.440000534057614,29.32999992370605,30.170000076293945,2850700.0,0.015177091694066114,2.639342622007697,-0.14285658677855725,79.79569497654896,73.46142364044812,-1.1614994753584469,-3.429034611130959,-0.7661853664516691,-1.0164209382226659,24.605383896665725,1.1100006103515625,2.0303540054894818,2.8335004806518604,-1.4815222461892787,7.148523207493,0.6759891172312926,4.991011844072428,-1.8255831133716924,86.17886115825665,3.9961489600303963,2.1575113634205696,4,-0.9549999237060582,-3.055000305175785,0.022499084472652697,0.4299993515014613,1.889999389648434,3,0.03488369514131118,-1.2388057152129541,29.649999618530273,-1.5081953373189585,29.46999931335449,1.4242394467547812,28.38999938964844,0.03488369514131118
7382,2009-04-03,31.020000457763672,31.11000061035156,30.06999969482422,30.06999969482422,4066200.0,0.030564786200478533,-1.189473853282838,-13.571498637602868,80.73593949327272,74.87908408387182,-1.7304675393940379,-4.048615333126584,-1.703542426933744,-1.9001949225833918,22.46619168508133,1.0400009155273402,2.246580638938088,3.431000518798829,-0.9980846418294291,7.860085679427087,1.2164579384847016,5.645543099112956,-2.355778201792912,97.12459674519914,13.192268371321802,2.214542580314128,4,-1.4750003814697266,-3.640000343322754,-1.0575008392333984,-0.49500083923339844,1.5099983215332031,4,0.01225013395096508,2.639342622007697,30.10000038146973,-1.2388057152129541,29.649999618530273,-1.5081953373189585,29.46999931335449,0.01225013395096508
7383,2009-04-06,30.40999984741211,31.15999984741211,30.21999931335449,30.690000534057614,2294400.0,-0.01966475181656202,-1.848478893509521,-0.2947373281881771,73.02483363977935,75.78868768864822,-1.047170168515251,-3.10310769282977,-1.1354310448903888,-1.2475672743248367,20.205709632460703,0.9400005340576207,2.395708948502403,2.506999874114989,-1.7776412796643797,6.791641027894357,0.36467929722530457,4.649320451004673,-1.2566219205651912,72.22223007139134,-9.49997148728427,2.1423205768896847,4,-0.8400001525878906,-3.005000114440918,-1.1225004196166992,-0.2650003433227539,1.370000839233402,0,0.026307110854149718,-1.189473853282838,31.020000457763672,2.639342622007697,30.10000038146973,-1.2388057152129541,29.649999618530273,0.026307110854149718
7384,2009-04-07,30.01000022888184,30.31999969482422,29.559999465942386,30.26000022888184,2012500.0,-0.013153555427074748,3.1081212046230737,0.8928549533041441,64.90566780123942,75.07418195186229,-0.544530959744975,-2.439093418003477,-0.8147478848369794,-0.8207252708363946,18.327627311879205,0.850000381469723,2.5659676611246063,1.860000228881841,-2.3048802802909982,6.02488073805468,-0.22244002570457866,3.9424404834682605,-0.45529791792188234,44.97609882437992,-33.33700251957214,2.08244025458642,4,-0.44000053405762074,-2.605000495910648,-0.9274997711181676,-3.552713678800501e-15,1.6800003051757741,1,0.04998333850582215,-1.848478893509521,30.40999984741211,-1.189473853282838,31.020000457763672,2.639342622007697,30.10000038146973,0.04998333850582215
7385,2009-04-08,30.38999938964844,30.489999771118164,29.76000022888184,30.18000030517578,1778200.0,0.012662417789683467,2.5609747020347986,-0.8399963378906392,64.63878455680486,73.83083733801058,-0.7774019546137403,-2.483311915348896,-1.2867574015552528,-1.1696434647642135,16.86941923132833,0.7299995422363246,2.47246637246743,1.9459994316101117,-1.9590275657997047,5.851026429019928,-0.00651406709479474,3.898512930315018,0.7700004577636683,57.923470499152394,-17.291889419384056,1.9525134987049075,4,-0.8199996948242223,-2.9849996566772496,-1.8124990463256871,-0.8849992752075231,1.3000011444091726,2,0.04244820471983113,3.1081212046230737,30.01000022888184,-1.848478893509521,30.40999984741211,-1.189473853282838,31.020000457763672,0.04244820471983113
7386,2009-04-09,30.18000030517578,31.209999084472656,29.84000015258789,31.11000061035156,2496100.0,-0.006910137831203422,1.4247827642781428,-4.4285921889190725,66.75392872755091,72.78630840557827,-0.49743475526877035,-1.8847933042656635,-1.197606823866618,-0.9599662593936991,15.079332924847089,1.3699989318847656,2.43906437309181,1.4280003547668443,-1.9430377802170327,4.799038489750721,-0.2575187127250942,3.1135194222587828,-0.42000007629394176,37.57581712568261,-35.75684998662502,1.6855190674919391,4,-0.5850009918212891,-2.7500009536743164,-1.827500343322754,-0.6750001907348633,1.0599994659423828,3,0.059973474076869815,2.5609747020347986,30.38999938964844,3.1081212046230737,30.01000022888184,-1.848478893509521,30.40999984741211,0.059973474076869815
7387,2009-04-13,29.399999618530273,30.28000068664551,29.209999084472656,30.1299991607666,2153400.0,-0.025844952907828178,1.0776677814443147,0.784945486763418,51.17646959826185,70.86307941860072,0.385848981188051,-0.7867789523319004,-0.5371147369205502,-0.16901891199115937,13.399480195791199,1.0700016021728551,2.33587044205127,0.4204997062683091,-2.4130472356299997,3.254046648166618,-0.9962737646808435,1.8372731772174618,1.8099994659423828,9.50002670288086,-58.08980928998902,1.4167734709491544,4,0.4349994659423828,-1.9700002670288086,-1.4875001907348633,-0.33500003814697266,2.8599987030029226,0,0.08809524442835226,1.4247827642781428,30.18000030517578,2.5609747020347986,30.38999938964844,3.1081212046230737,30.01000022888184,0.08809524442835226
7388,2009-04-14,28.85000038146973,29.229999542236328,28.71999931335449,29.18000030517578,2175700.0,-0.018707457285607854,1.372102926238578,0.45205497347999407,49.01408859340801,67.85294828211,1.1264160693554466,0.041806963727591295,-0.07453697263180104,0.38021765528266016,12.537464044806997,0.6800003051757848,2.126225357258239,-0.30499954223632386,-2.56646161421272,1.9564625297400724,-1.435730578224522,0.8257314937518743,2.359998703002926,5.22092691024075,-56.90462059202875,1.1307310359881984,4,1.114998817443844,-1.4200010299682653,-1.3125004768371618,-0.07000064849853871,3.0200004577636683,1,0.1275562686020204,1.0776677814443147,29.399999618530273,1.4247827642781428,30.18000030517578,2.5609747020347986,30.38999938964844,0.1275562686020204
7389,2009-04-15,29.15999984741211,29.239999771118164,28.440000534057614,28.82999992370605,2630800.0,0.0107452153151959,2.265304533653056,-1.0000000000000215,51.56462306112134,64.62333671644305,0.8580521364795075,-0.047753611348049674,-0.4659672291696424,0.07172940352116441,11.939840725602341,0.7999992370605504,1.9454844968990415,-0.13650007247924734,-1.9667405433073313,1.6937403983488366,-1.0516203078932875,0.7786201629347929,1.9503992462158202,25.992768597175424,-33.9675143926015,0.9151202354140414,4,0.6649999618530273,-1.7300004959106445,-1.8424997329711985,-0.39999961853027344,2.219999313354492,2,0.08984913761808277,1.372102926238578,28.85000038146973,1.0776677814443147,29.399999618530273,1.4247827642781428,30.18000030517578,0.08984913761808277
7390,2009-04-16,29.10000038146973,29.649999618530273,28.899999618530273,29.3799991607666,2954700.0,-0.0020575948647579834,-1.2058813629682819,-0.848481345548054,47.83862178368465,61.07255080612478,0.929585487104756,0.13410956822804465,-0.4846166169033346,0.15318481800846584,12.617282275384847,0.75,1.9063913599638838,-0.26949958801269247,-1.9301585426461259,1.391159366620741,-1.0998290653294092,0.5608298893040242,1.850174798583982,23.826721761757796,-31.394632625709406,0.8303294773167159,4,0.7249994277954066,-1.6700010299682653,-1.8175001144409215,-0.3400001525878942,2.5200004577636683,3,0.08900344050294717,2.265304533653056,29.15999984741211,1.372102926238578,28.85000038146973,1.0776677814443147,29.399999618530273,0.08900344050294717
7391,2009-04-17,29.540000915527344,29.70000076293945,29.020000457763672,29.209999084472656,2687900.0,0.015120293068373813,1.0923037196145524,-1.1785831062670449,53.86820165431081,58.087246601795684,0.44901389022242455,-0.2012197612857598,-0.9955837648002515,-0.2348005257140322,13.600475592197784,0.6800003051757777,1.6957264952467952,0.09750089645385884,-1.4489159355439547,1.6439177284516724,-0.6757075195450497,0.8707093124527674,1.259563785766602,59.78262447003697,5.296929728596361,0.7732084159989071,4,0.28499889373779297,-2.110001564025879,-2.40000057220459,-0.7800006866455078,2.7599983215332102,4,0.07278265239999193,-1.2058813629682819,29.10000038146973,2.265304533653056,29.15999984741211,1.372102926238578,28.85000038146973,0.07278265239999193
7392,2009-04-20,29.07999992370605,29.729999542236328,28.959999084472656,29.149999618530273,1879100.0,-0.015572138712409367,-3.96772288192949,-0.2121191103713059,55.05124847558715,56.09018158355211,0.6759716479830225,0.3939678638894719,-0.6327005813348521,0.21854515096057625,14.402137578114779,0.7700004577636719,1.4102119819864427,-0.4355000495910666,-1.7383307352945252,0.867330636112392,-1.0869153924427941,0.21591529326066095,1.5779909275537136,49.6123939313737,-8.354663613323979,0.6514153428517293,4,0.7449998855590856,-1.475000381469723,-2.0650000572204554,-0.42500019073485973,2.5400009155273473,0,0.07427784914302138,1.0923037196145524,29.540000915527344,-1.2058813629682819,29.10000038146973,2.265304533653056,29.15999984741211,0.07427784914302138
7393,2009-04-21,28.770000457763672,29.26000022888184,28.46999931335449,28.8799991607666,2451800.0,-0.010660229255697762,-1.2253515829628314,1.5714168937328903,44.22443137557305,53.79226642514474,0.8145290787047657,0.7029936221459252,-0.45540477991224293,0.527683327988612,14.491685403287985,0.7900009155273509,1.0929123010558897,-0.7219995498657212,-2.062174026148746,0.6181749264173035,-1.3920867880072336,-0.05191231172420885,1.7549109744639644,25.581409102939446,-29.087864360737044,0.670087238141512,4,1.0549993515014648,-0.8900012969970703,-1.9150004386901855,-0.11500072479248047,3.1499996185302734,1,0.12130684074520892,-3.96772288192949,29.07999992370605,1.0923037196145524,29.540000915527344,-1.2058813629682819,29.10000038146973,0.12130684074520892
7394,2009-04-22,28.40999984741211,28.86000061035156,28.29999923706055,28.59000015258789,2089100.0,-0.012513055426608966,-1.7999961853173005,1.6363857051204245,40.064104033645116,51.061746367015886,1.0322543313833883,1.0722910878468639,-0.221487143905982,0.8767369451025857,14.526182067618853,0.5600013732910085,0.6481033968429131,-1.0530001640319817,-2.4622344720954707,0.3562341440315073,-1.7576173180637262,-0.3483830100002372,1.9898169309253255,7.692348732613557,-41.59049098395997,0.7046171540317444,4,1.3449993133544922,-0.5300006866455078,-1.752500057220459,0.24499988555908203,3.460000991821289,2,0.12178813834581792,-1.2253515829628314,28.770000457763672,-3.96772288192949,29.07999992370605,1.0923037196145524,29.540000915527344,0.12178813834581792
7395,2009-04-23,28.32999992370605,28.440000534057614,27.85000038146973,28.29999923706055,2681100.0,-0.0028159072205466984,3.7199652102264396,-0.16667019878773656,34.92333236936925,47.52501343832903,0.8820728405461828,1.1647532384842343,-0.22983485879558785,0.937549319802411,14.24647136522497,0.5900001525878835,0.32011320261427656,-1.103000068664553,-2.5837411228528815,0.37774098552377566,-1.8433705957587172,-0.3626295415703886,1.9018314513292331,25.53190194194523,-18.295505490682054,0.7403705270941634,4,0.7350006103515696,0.17499923706055043,-1.6900000572204554,0.32499980926514027,5.300001144409183,3,0.10765969803298048,-1.7999961853173005,28.40999984741211,-1.2253515829628314,28.770000457763672,-3.96772288192949,29.07999992370605,0.10765969803298048
7396,2009-04-24,28.09000015258789,28.63999938964844,27.85000038146973,28.540000915527344,2005900.0,-0.00847157683602151,1.4307747383988514,-14.99968211584054,21.772629282623498,44.257920069924765,0.8877892035839459,1.3719180468849927,-0.09665539741587992,1.144636122482673,13.896730824995343,0.7899990081787109,0.10299831357902534,-1.277499866485595,-2.8756288017588147,0.32062906878762476,-2.076564334122203,-0.4784353988489869,1.9036481230908393,12.765950970972614,-23.315097892703573,0.7990644676366092,4,0.6999998092651367,1.1949996948242188,-1.2274999618530273,0.5649995803833008,5.180000305175781,4,0.12566752109185364,3.7199652102264396,28.32999992370605,-1.7999961853173005,28.40999984741211,-1.2253515829628314,28.770000457763672,0.12566752109185364
7397,2009-04-27,28.34000015258789,28.690000534057614,27.920000076293945,28.07999992370605,1877700.0,0.008899964351796852,-1.6551743415535562,-0.5777773068283044,28.571422930051952,41.98651277399631,0.527039676856333,1.1277580274499677,-0.4424569637837479,0.9057943914832656,13.545998029033198,0.7700004577636683,-0.1511773322147043,-0.9944998741149895,-2.6507795458350785,0.6617797976050994,-1.8226397099750358,-0.16636003825494328,1.439283333669941,34.75176057766943,3.1083908447086728,0.8281398358600452,4,0.4499998092651367,1.0499992370605469,-1.577500343322754,0.3149995803833008,3.8800010681152344,0,0.13973179474775166,1.4307747383988514,28.09000015258789,3.7199652102264396,28.32999992370605,-1.7999961853173005,28.40999984741211,0.13973179474775166
7398,2009-04-28,28.290000915527344,28.68000030517578,27.86000061035156,28.13999938964844,2092500.0,-0.0017642638246768705,-1.3098612737881474,0.5769284378094638,30.80356895771422,39.679728984728854,0.5467453591313607,1.2331033606448578,-0.48694693177351667,0.9461767989005381,13.998073760742452,0.8199996948242223,-0.42699706240070867,-1.039499187469481,-2.708340141837553,0.629341766898591,-1.873919664653517,-0.205078710285445,1.2963542602516789,43.56439944025936,13.045417230455428,0.8344204771840359,4,0.4999990463256836,1.2399988174438477,-1.4900012016296387,0.36499881744384766,4.529998779296875,1,0.11770943145775359,-1.6551743415535562,28.34000015258789,1.4307747383988514,28.09000015258789,3.7199652102264396,28.32999992370605,0.11770943145775359
7399,2009-04-29,29.57999992370605,29.649999618530273,28.440000534057614,28.670000076293945,5573900.0,0.04559911510892434,1.3047618355610038,6.066603936727652,42.48608678758806,39.085002874051455,-0.7570200692523699,-0.05083866211600352,-1.8048784624350986,-0.3682297165528645,13.89231871837312,1.3599987030029297,-0.47730167326251305,0.24499979019164542,-1.4265137532134737,1.9165133335967646,-0.5907569815109142,1.080756561894205,-1.729999542236321,96.11112641700149,66.20588699607403,0.8357567717025598,4,-0.7899999618530238,-0.05000019073485973,-2.579999923706051,-0.9250001907348597,2.8099994659423935,2,0.07910751043351305,-1.3098612737881474,28.290000915527344,-1.6551743415535562,28.34000015258789,1.4307747383988514,28.09000015258789,0.07910751043351305
7400,2009-04-30,29.84000015258789,30.1200008392334,29.32999992370605,29.8700008392334,3221300.0,0.008789730546059582,1.981131668064201,-0.03296779305054278,46.874997808652196,38.30798022453383,-1.0068985882343,-0.31186412307243927,-2.086174993840679,-0.6143295737336452,13.92452550847571,0.7900009155273473,-0.46204409198134755,0.49549999237060405,-1.1856833991751365,2.1766833839163446,-0.345091703402268,1.3360916881434761,-1.9799995422363317,87.66517047660177,56.30412325529712,0.8405916957728706,4,-0.8549995422363281,-0.3100004196166992,-3.135000228881836,-1.1850004196166992,2.0799999237060547,3,0.06802951327965912,1.3047618355610038,29.57999992370605,-1.3098612737881474,28.290000915527344,-1.6551743415535562,28.34000015258789,0.06802951327965912
7401,2009-05-01,31.149999618530273,31.20000076293945,29.84000015258789,29.989999771118164,3303100.0,0.04390078616768278,1.1587274675902723,-38.665776591010236,64.65662278378456,39.375244036555756,-2.3071211511962346,-1.6223454619028033,-3.4059113420912084,-1.902190970698264,13.813023264419828,1.360000610351559,-0.457919533205672,1.7529994964599602,-0.0857195296591371,3.5917185225790575,0.8336399834004133,2.672359009519507,-3.19959899902344,98.50295981662055,61.71730790968704,0.9193595130595485,5,-1.6249990463256836,-1.619999885559082,-4.3299994468688965,-2.494999885559082,0.8400001525878906,4,0.07961481476582999,1.981131668064201,29.84000015258789,1.3047618355610038,29.57999992370605,-1.3098612737881474,28.290000915527344,0.07961481476582999
7402,2009-05-04,31.399999618530273,31.770000457763672,30.770000457763672,31.770000457763672,3599100.0,0.008025682281269875,4.4053931449014625,-0.3189662826756816,72.4867730207299,42.515504219350966,-2.4511895581484815,-1.9419837198820602,-3.6384431285636083,-2.133803216414954,13.394379472983886,1.0,-0.40501964407060953,1.9839995384216316,0.0684194670974776,3.8995796097457855,1.0262095027595528,2.9417895740837103,-3.2546229904174844,90.53706256591573,47.70320527250628,0.9577900356620779,5,-1.5899991989135742,-1.5899991989135742,-4.44249963760376,-2.744999885559082,0.9400005340576172,0,0.059554167578073525,1.1587274675902723,31.149999618530273,1.981131668064201,29.84000015258789,1.3047618355610038,29.57999992370605,0.059554167578073525
7403,2009-05-05,31.209999084472656,31.440000534057614,30.57999992370605,31.34000015258789,2554700.0,-0.006050972495728613,4.212095991122321,0.35135344120997797,68.46846413393646,45.671544230494455,-2.0994570807203132,-1.7802506248648342,-3.4141240552843577,-1.9172318258983907,12.840033910439812,0.8600006103515625,-0.43779663607374886,1.753999042510987,-0.278798886564406,3.78679697158638,0.7376000779732905,2.7703980070486836,-2.7746525499877954,83.18314155792012,36.64021234916481,1.0163989645376967,5,-1.399998664855957,-1.399998664855957,-4.3199992179870605,-2.554999351501465,1.5600013732910156,1,0.032361492017247695,4.4053931449014625,31.399999618530273,1.1587274675902723,31.149999618530273,1.981131668064201,29.84000015258789,0.032361492017247695
7404,2009-05-06,31.51000022888184,31.6299991607666,30.770000457763672,31.51000022888184,2343700.0,0.009612340698799793,6.16671964904494,-0.0,70.81173977839182,49.659145053719186,-2.138349460062514,-2.068148711057706,-3.694955811984727,-2.200623230788292,12.98788286589518,0.8599987030029297,-0.4347822170784177,1.979000186920171,-0.24184701073891546,4.199847384579257,0.868576588090626,3.089423785749716,-2.807881380534674,89.34425524696657,38.27849909441143,1.110423598829544,5,-1.6999998092651403,-1.6999998092651403,-4.307500362396244,-2.855000495910648,1.0300006866455043,2,0.041574086208404415,4.212095991122321,31.209999084472656,4.4053931449014625,31.399999618530273,1.1587274675902723,31.149999618530273,0.041574086208404415
7405,2009-05-07,31.68000030517578,32.02000045776367,31.11000061035156,31.78000068664551,2670100.0,0.005395115044719123,2.1379309210850965,-100.0,69.38405083498326,54.94930300398138,-1.992736118325798,-2.25201174701375,-3.823105928855856,-2.3520580548023347,13.114845097915511,0.9099998474121129,-0.3081396203508966,2.0845002174377427,-0.30956648091549255,4.478566915790978,0.8874668682611251,3.2815335666143604,-2.732450928075295,84.40366490863977,33.01783104150965,1.1970333491766167,5,-1.739999771118164,-1.744999885559082,-3.9325003623962402,-3.02500057220459,0.05999946594238281,3,0.022411587046502257,6.16671964904494,31.51000022888184,4.212095991122321,31.209999084472656,4.4053931449014625,31.399999618530273,0.022411587046502257
7406,2009-05-08,31.989999771118164,32.90999984741211,31.770000457763672,31.770000457763672,2653400.0,0.009785336583211235,-9.363663161180133,-2.1999847412690667,77.09497603559822,60.34080890459763,-1.8901077351254258,-2.5502084386369646,-4.072605656491323,-2.648047687125299,12.94762652828379,1.2299995422363281,-0.09537103534619007,2.3039997100830085,-0.30985291202447485,4.917852332190492,0.9970733990292651,3.610926021136752,-2.735205285951359,60.51501689190578,8.537004433756124,1.3069263110537421,5,-1.6049995422363281,-1.609999656677246,-4.190000057220459,-3.3350000381469727,-0.4799995422363246,4,-0.00218817428337148,2.1379309210850965,31.68000030517578,6.16671964904494,31.51000022888184,4.212095991122321,31.209999084472656,-0.00218817428337148
7407,2009-05-11,31.989999771118164,32.360000610351555,31.520000457763672,31.68000030517578,2480600.0,0.0,-1.6666707033887047,1.4090928794985391,81.81817839139627,66.00909884167342,-1.472785890119244,-2.4730160973852264,-4.005055770492184,-2.630861856123307,13.304816138623075,0.8400001525878835,0.18051512683621596,2.1744997024536126,-0.6294180318826719,4.978417436789897,0.7725408352854721,3.576458569621753,-2.296580642481924,60.51501689190578,4.983287138173317,1.4019588671681413,5,-1.3149995803833008,-1.609999656677246,-3.8949995040893555,-3.3350000381469727,-0.3799991607666051,0,0.0,-9.363663161180133,31.989999771118164,2.1379309210850965,31.68000030517578,6.16671964904494,31.51000022888184,0.0
7408,2009-05-12,32.529998779296875,32.65999984741211,31.95000076293945,32.080001831054695,2380400.0,0.01688024420263501,1.00000000000001,1.4516055596231827,89.31298293431874,71.21208730242127,-1.5065178251779585,-2.8703472445990954,-4.443724564337192,-3.1631342287110797,14.218373228211197,0.7099990844726598,0.5906476133933225,2.5304987907409675,-0.4818784426796867,5.542876024161622,1.0243101740306386,4.036687407451296,-2.4505899644075306,82.24293567776851,19.806409038146562,1.5061886167103273,5,-1.409998893737793,-2.149998664855957,-4.067498683929443,-3.8749990463256836,-0.3899993896484304,1,-0.005840720376230291,-1.6666707033887047,31.989999771118164,-9.363663161180133,31.989999771118164,2.1379309210850965,31.68000030517578,-0.005840720376230291
7409,2009-05-13,31.78000068664551,32.439998626708984,31.5,32.130001068115234,2858100.0,-0.02305558317846257,-1.0659270639673195,-0.7777839001729385,79.18784330684784,74.80240346888745,-0.46000581991607703,-2.017436174727198,-3.5671065566950944,-2.378715983410128,15.237606402948986,1.029998779296875,0.9452500908648034,1.649500656127934,-1.4361428701021275,4.735144182357995,0.10667889301290501,3.192322419242963,-1.3609209478534368,37.22224223761791,-28.64805716588082,1.5428217631150305,5,-0.40500068664551137,-1.4000005722045934,-3.2925009727478063,-3.12500095367432,0.15999984741210227,2,0.031151659840403134,1.00000000000001,32.529998779296875,-1.6666707033887047,31.989999771118164,-9.363663161180133,31.989999771118164,0.031151659840403134
7410,2009-05-14,31.690000534057614,32.049999237060554,31.1299991607666,31.8799991607666,2836400.0,-0.002831974532515269,2.471706397190007,0.5428526275061328,81.25002276567706,76.64611457798662,-0.08938575113650771,-1.8165882856481304,-3.3640734711791254,-2.2575033512660845,15.826974934778088,0.9200000762939524,1.3134806890801336,1.4300004959106403,-1.690741255202564,4.5507422470238446,-0.1303703796459601,2.9903713714672406,-0.9720103822311366,31.460739172317968,-39.427993213654446,1.5603708755566013,5,0.054999351501468396,-1.3100004196166957,-3.2025008201599086,-3.0350008010864222,0.22999954223633168,3,0.02682235301814595,-1.0659270639673195,31.78000068664551,1.00000000000001,32.529998779296875,-1.6666707033887047,31.989999771118164,0.02682235301814595
7411,2009-05-15,31.690000534057614,31.81999969482422,30.790000915527344,31.440000534057614,4833000.0,0.0,3.0392241927400274,-1.3157989840785185,80.3992972921516,77.52528394147792,-0.005287208414767264,-1.736276829034555,-3.2167945095245614,-2.232839844821317,16.26444881107678,1.029998779296875,1.557437755841125,1.322500514984128,-1.84163288696001,4.486633916928266,-0.2595661859879428,2.904567215956199,1.2199993133544957,48.128349336711295,-26.20243224081581,1.5820667009720693,5,0.054999351501468396,-1.3100004196166957,-3.2025008201599086,-3.0350008010864222,0.03999900817871449,4,0.0015777606884801454,2.471706397190007,31.690000534057614,-1.0659270639673195,31.78000068664551,1.00000000000001,32.529998779296875,0.0015777606884801454
7412,2009-05-18,31.239999771118164,32.009998321533196,30.76000022888184,32.009998321533196,4829000.0,-0.01420008694716901,2.2467544048689523,-3.079994201660128,74.95769783262509,78.24630990799888,0.46894541143020163,-1.1764757095164455,-2.608812103826949,-1.7511213294043735,16.84113183311435,1.2499980926513565,1.76279733751117,0.7644997596740737,-2.3618259880729866,3.8908255074211375,-0.7986631141994565,2.327662633547604,1.6276000976562486,25.263138874081697,-50.77168563932006,1.5631628738735313,5,0.5950002670288086,-0.8599996566772461,-2.7275004386901855,-2.5850000381469727,0.4600009918212855,0,0.008642780401467709,3.0392241927400274,31.690000534057614,2.471706397190007,31.690000534057614,-1.0659270639673195,31.78000068664551,0.008642780401467709
7413,2009-05-19,32.259998321533196,32.43000030517578,31.28000068664551,31.28000068664551,3064100.0,0.03265040198105362,-1.3469436610672323,-1.272726597159777,73.75886165054041,78.57376789379316,-0.4318624166053233,-2.0254524048824756,-3.4415345974683405,-2.7275603724995605,18.069920106430406,1.1900005340576172,1.7775889282151134,1.609998416900627,-1.5050849720829333,4.725081805884191,0.05245672240884147,3.167540111392409,0.5232975616455136,89.28568590252259,15.13809430861589,1.557541694491782,5,-0.42499828338622336,-1.879998207092278,-3.6274991035461355,-3.6049985885620046,-0.22999954223632102,1,-0.020148721171748152,2.2467544048689523,31.239999771118164,3.0392241927400274,31.690000534057614,2.471706397190007,31.690000534057614,-0.020148721171748152
7414,2009-05-20,31.8700008392334,32.549999237060554,31.78000068664551,32.549999237060554,3330400.0,-0.012089197228490778,1.2647069548265482,-0.6938775907403987,67.5910098676458,78.37454111964456,0.016283852904681595,-1.436605074724845,-2.8952352996628363,-2.2983837158513936,19.56873453904706,0.7699985504150426,1.717617372388208,1.0470008850097656,-1.925327925604499,4.019329695624027,-0.43916352029736316,2.533165290316898,0.8323632177734339,62.011241642025304,-9.995760532150264,1.486164405307131,5,-0.03500080108642578,-1.4900007247924805,-3.172501564025879,-3.215001106262207,0.3599987030029297,2,0.008471871456076752,-1.3469436610672323,32.259998321533196,2.2467544048689523,31.239999771118164,3.0392241927400274,31.690000534057614,0.008471871456076752
7415,2009-05-21,31.3799991607666,31.709999084472656,31.18000030517578,31.459999084472656,2605100.0,-0.015375013039333973,-1.2083391282579066,0.1176472238194734,52.32322913166648,75.62212479698546,0.5132263614002852,-0.7445634376144383,-2.2333498445628095,-1.7785203229994906,20.965855581641545,0.6900005340576172,1.6921201139854603,0.4044992446899407,-2.332963366410155,3.1419618557900364,-0.9642320608601054,1.7732305502399903,1.2446703431152315,34.63683102906284,-32.61333698219706,1.3687313055500487,5,0.3300008773803711,-0.9999990463256836,-2.752499580383301,-3.0050001144409215,1.3799991607665945,3,0.017845805872141796,1.2647069548265482,31.8700008392334,-1.3469436610672323,32.259998321533196,2.2467544048689523,31.239999771118164,0.017845805872141796
7416,2009-05-22,31.6200008392334,32.189998626708984,31.32999992370605,31.5,1751000.0,0.007648237249377132,-2.7391167336310027,-1.5000119209403238,52.22673362208695,72.33418648928443,0.2405134661897712,-0.7447293520163996,-2.2793384608364953,-1.9852051309018144,22.733488244837297,0.8599987030029332,1.6282453339791871,0.4680008888244629,-1.91886270666663,2.854864484315552,-0.7254309089210835,1.6614326865700093,0.9300818936484347,48.04475345640504,-15.588104308888035,1.1934317977455446,5,0.08999919891357422,-1.2400007247924805,-2.9925012588500977,-3.285000801086426,1.010000228881836,4,0.009487641653959544,-1.2083391282579066,31.3799991607666,1.2647069548265482,31.8700008392334,-1.3469436610672323,32.259998321533196,0.009487641653959544
7417,2009-05-26,32.299999237060554,32.310001373291016,31.25,31.65999984741211,3621100.0,0.02150532510370562,2.2121075507467864,5.333290948104644,60.03684030458594,69.08128175264747,-0.4368238056574256,-1.172982619150968,-2.780179498671835,-2.6264765656662163,24.57895692261506,1.0600013732910156,1.5845817982712695,0.9499993324279856,-1.0858783147740212,2.9858769796299924,-0.06793949117302134,1.967938156028989,0.1784801956612796,81.7518105903876,19.741300761510303,1.0179388236010043,5,-0.6449995040893555,-1.919999122619636,-3.672499656677253,-3.9649991989135813,0.7800025939941406,1,-0.01764704979219367,-2.7391167336310027,31.6200008392334,-1.2083391282579066,31.3799991607666,1.2647069548265482,31.8700008392334,-0.01764704979219367
7418,2009-05-27,31.6200008392334,32.47999954223633,31.6200008392334,32.31999969482422,3261000.0,-0.02105258247334374,-1.4571431685472247,-1.0937492549412176,50.9466499896589,65.94337138407091,0.11232917793926589,-0.24318587137151582,-1.941028118946555,-1.9271196720892796,26.637503797306017,0.8599987030029297,1.4505861721621685,0.10350093841552876,-1.335991021676584,1.542992898507638,-0.6162450416305276,0.8232469184615852,-0.860000610351559,32.11685234325603,-25.34407356870571,0.7197459800460547,5,0.034998893737800074,-1.2400007247924805,-2.905001163482666,-3.285000801086426,0.4799976348876882,2,0.0025300417957860866,2.2121075507467864,32.299999237060554,-2.7391167336310027,31.6200008392334,-1.2083391282579066,31.3799991607666,0.0025300417957860866
7419,2009-05-28,31.920000076293945,32.15999984741211,31.01000022888184,31.01000022888184,4027600.0,0.009487641653959544,-1.527472112881534,-1.300001907351746,52.02020250672148,62.6956135775203,-0.18519829559311773,-0.3782844739605977,-2.1070225015546384,-2.219870478675002,27.5615287466059,1.1499996185302699,1.2978185638181117,0.286500167846679,-0.8356829896033773,1.4086833252967352,-0.27459141087835093,0.8475917465717089,-1.125599861145016,61.904780440714426,7.527574690070587,0.5610915787250284,5,-0.2650003433227468,-1.5399999618530273,-3.067500591278076,-3.5850000381469727,0.2800006866455007,3,0.0034460746472435577,-1.4571431685472247,31.6200008392334,2.2121075507467864,32.299999237060554,-2.7391167336310027,31.6200008392334,0.0034460746472435577
7420,2009-05-29,31.8700008392334,32.110000610351555,31.31999969482422,32.029998779296875,4319600.0,-0.0015663921347444099,3.9374810011147763,-0.17582194163931472,48.943670012142576,59.2005438797415,-0.11955316833472196,-0.1775057414079484,-1.9630681751594032,-2.172100911806975,28.123828615725365,0.7900009155273366,1.0365743093608089,0.1350008964538567,-0.6069591835069232,0.8769609764146402,-0.23597914352653504,0.5059809364342485,-1.0418886375427228,58.5034702083681,4.700132613802197,0.3709800399803909,5,-0.21500110626219993,-1.4900007247924805,-3.052501678466797,-3.535000801086426,-0.6200008392333984,4,0.011295848557360433,-1.527472112881534,31.920000076293945,-1.4571431685472247,31.6200008392334,2.2121075507467864,32.299999237060554,0.011295848557360433
7421,2009-06-01,33.630001068115234,33.740001678466804,31.96999931335449,32.169998168945305,3399400.0,0.05522435464498621,1.1071405054007302,-9.125135602312735,61.02152460366719,57.65208018763507,-1.760566945637077,-1.8363339648796604,-3.6209095103677456,-3.930825335144249,28.338426239615906,1.8700008392334055,0.9072993875089566,1.7710010528564446,0.6894640240362904,2.852538081676599,1.2302325384463657,2.31176956726652,-2.7688511196136467,95.97067575300032,41.23936062525235,0.540768514410077,6,-1.2550001144409109,-2.8350000381469656,-4.845001220703125,-5.3650007247924805,-2.3800010681152344,0,-0.0258698399925682,3.9374810011147763,31.8700008392334,-1.527472112881534,31.920000076293945,-1.4571431685472247,31.6200008392334,-0.0258698399925682
7422,2009-06-02,33.27000045776367,33.939998626708984,33.220001220703125,33.630001068115234,4897300.0,-0.010704745730528153,-2.130429734795084,-0.24657527088215886,55.09643414860726,55.57847713186472,-1.2095225914228251,-1.4008781877320935,-3.1459975356132617,-3.5695536370713796,28.231448075842536,0.7199974060058594,0.7658886038176114,1.3175004005432136,0.08961588128733666,2.5453849197990905,0.7035581409152769,1.9314426601711503,-2.2936964400634743,77.13315579141012,24.812722051747784,0.6139422596279382,6,-0.7950010299682617,-2.3700008392333984,-4.2325005531311035,-5.244999885559082,-2.0400009155273438,1,-0.019236530833863896,1.1071405054007302,33.630001068115234,3.9374810011147763,31.8700008392334,-1.527472112881534,31.920000076293945,-0.019236530833863896
7423,2009-06-03,32.220001220703125,33.259998321533196,31.82999992370605,33.220001220703125,3594800.0,-0.03155994056548095,1.6481593986874827,2.7777730682829653,52.9100581161389,53.947260270586185,-0.18527750565500867,-0.28599559234671545,-2.043144191363673,-2.5254937978339136,27.791560314238094,1.4400005340576207,0.6122622086979845,0.217001056671144,-0.9645074195581529,1.3985095329004444,-0.37375318144350445,0.8077552947857924,-1.0658755264623991,41.29698476008073,-12.399008675678964,0.5907542381146498,6,0.25499820709228516,-1.3200016021728516,-3.1300015449523926,-4.625000953674316,-1.230001449584961,2,0.026691513897242558,-2.130429734795084,33.27000045776367,1.1071405054007302,33.630001068115234,3.9374810011147763,31.8700008392334,0.026691513897242558
7424,2009-06-04,32.81999969482422,32.939998626708984,32.299999237060554,32.43000030517578,2846500.0,0.018621925865588196,1.031752951861921,-0.3899993896484375,57.00123918666058,54.467039165585525,-0.7111300322362766,-0.8251247258578047,-2.57416730613636,-3.121137127037837,27.197015554987082,0.7199974060058594,0.5318090409881151,0.7514995574951158,-0.4598029336819991,1.9628020486722342,0.14584831190655478,1.3571508030836732,-1.4987216246353974,57.251931737274994,0.7126220578883746,0.6056512455885591,6,-0.3450002670288086,-1.630000114440918,-3.6599998474121094,-5.289999961853027,-1.3999996185302734,3,-0.021937880176661873,1.6481593986874827,32.220001220703125,-2.130429734795084,33.27000045776367,1.1071405054007302,33.630001068115234,-0.021937880176661873
7425,2009-06-05,32.389999389648445,33.290000915527344,32.22999954223633,32.77000045776367,3602700.0,-0.013101776635408902,-2.0285720513784664,-0.9743632379983386,54.11764309892758,54.67714021856782,-0.13722530607505234,-0.3575368856235315,-2.0768319021875428,-2.6862041571212103,26.403868630811267,1.0600013732910156,0.3801558806181369,0.28599929809571023,-0.9189623662027842,1.4909609623942082,-0.31648153405353696,0.8884801302449574,-0.9115980860684125,26.54027536345907,-29.779785221883696,0.6024808321492484,6,0.08500003814696555,-0.7550001144409251,-3.2299995422363352,-4.859999656677253,-0.8899993896484446,4,-0.005865965739095369,1.031752951861921,32.81999969482422,1.6481593986874827,32.220001220703125,-2.130429734795084,33.27000045776367,-0.005865965739095369
7426,2009-06-08,31.920000076293945,32.459999084472656,31.559999465942386,32.43000030517578,3048600.0,-0.01451063050975876,2.157905656147195,1.3421020930582994,53.99061547863969,54.00533746012935,0.4244383387023589,0.11272901479712516,-1.5587224200544476,-2.2042151542515853,24.775105963199813,0.8999996185302699,0.28209746716848016,-0.18050003051757812,-1.387261232528978,1.0262611714938252,-0.7838806315232816,0.4228805704881218,2.019998550415039,15.126081398936405,-43.25850818405198,0.6033806010057015,6,0.5549993515014648,-0.030000686645507812,-2.6624999046325684,-4.4900007247924805,0.5199985504150391,0,-0.020989977277335092,-2.0285720513784664,32.389999389648445,1.031752951861921,32.81999969482422,1.6481593986874827,32.220001220703125,-0.020989977277335092
7427,2009-06-09,31.989999771118164,32.310001373291016,31.78000068664551,32.09000015258789,2583900.0,0.002192972890254108,-1.038469861973612,0.1960790913544787,48.21665280457325,53.70200443956427,0.34178295736076336,0.04503846551934032,-1.5659114599279818,-2.263452789159185,23.3864587026421,0.5300006866455043,0.3361492538380375,-0.11050033569335938,-1.3172615377047592,1.096260866318044,-0.7138809366990628,0.4928802653123405,1.9023988723754854,24.85548814302662,-28.39673568870211,0.6033806010057015,6,0.4849996566772461,0.26999950408935547,-2.4624996185302734,-4.560000419616699,0.48000144958496094,1,-0.023132221832219746,2.157905656147195,31.920000076293945,-2.0285720513784664,32.389999389648445,1.031752951861921,32.81999969482422,-0.023132221832219746
7428,2009-06-10,32.34000015258789,32.56999969482422,31.920000076293945,32.25,3392000.0,0.010940931040134716,1.3636382552244086,-0.8999980926586432,53.120846670636716,53.82429823555485,0.11695396831824212,-0.3372151663338272,-1.8280739802479893,-2.606614120125016,21.81953274861272,0.6499996185302734,0.38835984298071935,0.24899997711181499,-0.9464634681091155,1.4444634223327455,-0.3487317454986538,0.8467316997222802,1.5057505073547333,45.086707114183824,-6.766019354134684,0.5977317226104659,6,0.28999900817871094,-0.0800008773803711,-2.5299997329711914,-4.630000114440918,-0.22999954223633523,2,-0.034322838748123474,-1.038469861973612,31.989999771118164,2.157905656147195,31.920000076293945,-2.0285720513784664,32.389999389648445,-0.034322838748123474
7429,2009-06-11,32.77000045776367,33.540000915527344,32.43000030517578,32.459999084472656,3538000.0,0.01329623695568749,-5.0000206200447455,3.4444538634340693,59.30389648325042,54.97543451012239,-0.20092319201192765,-0.7264919517633501,-2.1982457090701786,-3.038701848724372,21.033613595105948,1.2000007629394531,0.3494640267917788,0.629500293731688,-0.5934122569169133,1.8524128443802894,0.01804401840738734,1.2409565690559887,1.0300351782989452,61.11111646281485,6.788198798437392,0.6114562753243014,6,-0.02000141143798828,-0.4200010299682617,-2.9600000381469727,-5.060000419616699,-0.4700012207031179,3,-0.0543179939511963,1.3636382552244086,32.34000015258789,-1.038469861973612,31.989999771118164,2.157905656147195,31.920000076293945,-0.0543179939511963
7430,2009-06-12,32.540000915527344,32.959999084472656,31.96999931335449,32.650001525878906,3378200.0,-0.007018600519483331,1.7123440145482005,-0.35483910662646895,56.16622583692666,54.43595686937344,0.14987107699997892,-0.4527607236596154,-1.915659505252421,-2.802727737781673,20.49351170176413,0.9899997711181676,0.42083858614298464,0.3570007324218736,-0.859051781805114,1.5730532466488611,-0.2510255246916202,0.9650269895353674,1.21523399713287,49.49498647035752,-5.389834552195232,0.6080262571134938,6,0.20999813079833984,-0.1900014877319336,-2.7300004959106445,-4.830000877380371,-0.1399993896484375,4,-0.03441920122070308,-5.0000206200447455,32.77000045776367,1.3636382552244086,32.34000015258789,-1.038469861973612,31.989999771118164,-0.03441920122070308
7431,2009-06-15,31.739999771118164,32.36999893188477,31.399999618530273,32.130001068115234,2616500.0,-0.024585160476361168,1.229891105367102,3.5454466638923567,46.30607022821007,53.45924976710709,0.730389899103109,0.37015640952063933,-1.0857906485005167,-2.007091520577596,20.13233688167671,1.1400012969970703,0.44844376036584066,-0.44550037384033203,-1.6574842518227086,0.7664835041420481,-1.0514923128315203,0.16049156515085627,1.9713304326076937,15.887847968362989,-34.127943094870574,0.6059919389911899,6,0.7300004959106445,0.6099996566772461,-1.8024992942810059,-3.9049997329711914,0.6900005340576172,0,-0.0075614295163465295,1.7123440145482005,32.540000915527344,-5.0000206200447455,32.77000045776367,1.3636382552244086,32.34000015258789,-0.0075614295163465295
7432,2009-06-16,31.51000022888184,32.11999893188477,31.28000068664551,32.0,3364600.0,-0.007246362441552745,1.3013725116204589,1.2564054911895366,49.22860692338397,53.05019963457876,0.7649180552955492,0.6550032039117077,-0.85763909104082,-1.7786871929448331,19.55846038232568,0.8399982452392614,0.50037371822593,-0.6889999389648374,-1.8620286360294749,0.48402875809980017,-1.2755142874971561,-0.10248559043251859,2.1088767514361955,10.176969864738629,-40.36368851564194,0.5865143485323193,6,0.9000005722045863,0.8399991989135707,-1.1275000572204625,-3.230000495910648,1.8399982452392472,1,0.02951438879948709,1.229891105367102,31.739999771118164,1.7123440145482005,32.540000915527344,-5.0000206200447455,32.77000045776367,0.02951438879948709
7433,2009-06-17,31.61000061035156,31.899999618530273,31.29999923706055,31.520000457763672,2943000.0,0.0031736077671640217,-1.2641413014531935,-0.1836738665867337,47.763351099478,52.02376762489182,0.6361918196363412,0.5310363268311669,-0.9386983940135174,-1.888180086398659,18.627390026552142,0.600000381469723,0.30720567885754235,-0.5564996719360416,-1.7580826096872677,0.6450832658151846,-1.1572911408116546,0.044291796939571526,1.8685437923461272,14.601765056869919,-33.076190722753566,0.6007914688756124,6,0.8000001907348668,0.7399988174438512,-1.0825004577636683,-3.3300008773803675,2.2499999999999964,2,0.027206598979625962,1.3013725116204589,31.51000022888184,1.229891105367102,31.739999771118164,1.7123440145482005,32.540000915527344,0.027206598979625962
7434,2009-06-18,32.139999389648445,32.259998321533196,31.57999992370605,31.70000076293945,3372400.0,0.016766806993459005,1.0000056098779042,4.888865341415138,51.8218530733676,51.76867984427405,-0.000456899513913811,0.02350753832674002,-1.4303117825434697,-2.440493304070653,17.67118473989353,0.6799983978271449,0.1947239269039187,-0.04000082015990358,-1.2335980200577197,1.1535963797379125,-0.6367994201088152,0.5567977797890045,1.2066323900861136,51.19044780728527,4.680182741529087,0.5967985999489087,6,0.2700014114379812,0.21000003814696555,-1.3899993896484446,-3.859999656677253,1.5800018310546804,3,-0.000933378340590485,-1.2641413014531935,31.61000061035156,1.3013725116204589,31.51000022888184,1.229891105367102,31.739999771118164,-0.000933378340590485
7435,2009-06-19,31.940000534057614,32.259998321533196,31.75,32.110000610351555,3764500.0,-0.006222739868976035,1.170226408509261,-0.38636501564896,35.55554251384784,49.72033840374161,0.14415638095109884,0.28207345203562184,-1.2057104997194052,-2.2718626351066256,17.43354745632309,0.509998321533196,0.1679868210112616,-0.2679997444152882,-1.4076322704245676,0.8716327815939913,-0.8378160074199279,0.30181651858935155,1.2826333800915997,60.55054219534346,19.458251260086847,0.5698162630046391,6,0.47000026702881215,0.4099988937377965,-1.0625004768371547,-3.6600008010864222,0.9699993133544957,4,0.011271092579321573,1.0000056098779042,32.139999389648445,-1.2641413014531935,31.61000061035156,1.3013725116204589,31.51000022888184,0.011271092579321573
7436,2009-06-22,31.920000076293945,32.34999847412109,31.46999931335449,31.61000061035156,3328700.0,-0.0006261883979100658,-1.9830375875679618,-1.8235254518731867,37.74953484548218,48.557325297175936,0.18344839752813868,0.34330278565035144,-1.1540628391189962,-2.295800188820536,16.67463476410911,0.879999160766598,0.04727420660404391,-0.30300016403198526,-1.41766997087867,0.8116696428146994,-0.8603350674553312,0.2543347393913571,1.1860758442050425,59.813150750374156,22.318122849831077,0.5573349034233429,6,0.49000072479248047,0.42999935150146484,-0.8575000762939453,-3.640000343322754,0.9299983978271413,0,0.0150376393620828,1.170226408509261,31.940000534057614,1.0000056098779042,32.139999389648445,-1.2641413014531935,31.61000061035156,0.0150376393620828
7437,2009-06-23,31.729999542236328,32.009998321533196,31.43000030517578,32.009998321533196,3020500.0,-0.005952397669282128,3.142861035422398,-0.9032234247426281,44.731162154246746,47.625138128688164,0.3717867116574354,0.5148051885994391,-0.9088248276711823,-2.1449016935947043,15.761940082703191,0.5799980163574148,-0.027144858358838064,-0.46450071334838583,-1.5998372094556998,0.6708357827589246,-1.0321689614020428,0.10316753470527118,1.266511864231454,40.952439773152584,3.7756453369717278,0.5676682480536557,6,0.6800012588500977,0.619999885559082,-0.6674995422363281,-3.4499998092651367,1.7000007629394531,1,0.022061165239150693,-1.9830375875679618,31.920000076293945,1.170226408509261,31.940000534057614,1.0000056098779042,32.139999389648445,0.022061165239150693
7438,2009-06-24,31.70000076293945,32.029998779296875,31.51000022888184,31.8700008392334,2622800.0,-0.0009454390081836683,1.1224605778924646,0.6071457765667856,36.27451622041854,45.06631809948462,0.3368810841688621,0.5808870422225247,-0.8050674502871225,-2.13429808000226,14.66919422100318,0.5199985504150355,-0.06959141164950466,-0.4984994888305714,-1.6258492198897905,0.6288502422286442,-1.0621743543601774,0.06517537669903817,1.1935200003389959,29.347934254390896,-5.070986937364172,0.5636748655296083,6,0.41999912261963246,0.7749986648559606,-0.5925006866455043,-3.420001029968258,0.7499999999999964,2,0.0520503997309254,3.142861035422398,31.729999542236328,-1.9830375875679618,31.920000076293945,1.170226408509261,31.940000534057614,0.0520503997309254
7439,2009-06-25,32.029998779296875,32.27000045776367,31.38999938964844,31.63999938964844,2909100.0,0.010410031811205034,1.022984574640666,-2.294113027185247,45.477374411980016,43.878667941157204,-0.12194936284699764,0.27357891914565613,-1.0659452585879379,-2.4798935273168183,14.405926553666983,0.8800010681152308,-0.05077905272674599,-0.17400140762329386,-1.2966939548712446,0.9486911396246569,-0.7353476812472692,0.3873448660006815,0.7667107793835939,66.66666666666704,29.960197004128986,0.5613462736239754,6,-0.20499897003173118,0.44500064849853516,-0.9224987030029297,-3.7499990463256836,1.0100021362304688,3,0.05713399627843674,1.1224605778924646,31.70000076293945,3.142861035422398,31.729999542236328,-1.9830375875679618,31.920000076293945,0.05713399627843674
7440,2009-06-26,32.22999954223633,32.389999389648445,31.68000030517578,32.009998321533196,8836600.0,0.006244170170519148,1.629621780471566,0.5641065769396533,54.1778935554702,44.753314977519445,-0.41409472477178255,0.1074396912206339,-1.1911424201254022,-2.691932333374268,14.174999428422774,0.7099990844726634,-0.1003632973728088,0.007999420166015625,-1.1036350888940234,1.1196339292260546,-0.5478178343640039,0.5638166746960351,0.4757074841220401,84.00001525878841,42.722888180608564,0.55581725453002,6,-0.39499950408934836,0.24499988555908203,-1.1224994659423828,-3.9499998092651367,0.2200012207031179,4,0.04623027302604199,1.022984574640666,32.029998779296875,1.1224605778924646,31.70000076293945,3.142861035422398,31.729999542236328,0.04623027302604199
7441,2009-06-29,32.759998321533196,32.84999847412109,32.18000030517578,32.419998168945305,2632200.0,0.016444268905505988,1.5769137659098138,1.5454466638923068,59.23260480478466,45.86487029767508,-0.8763483570301602,-0.5176179545361208,-1.6528213801836955,-3.228933704945703,12.816778113983919,0.6699981689453054,-0.23255002761780474,0.5814983367919879,-0.35195633866069187,1.5149530122446642,0.11477099906564803,1.0482256745183278,-1.4799976348876847,93.83560212160003,48.39591987120464,0.46672733772633823,6,-0.6849994659423757,-0.28499889373778586,-1.7149982452392507,-4.479998588562005,-0.9599990844726456,0,0.004578801390850984,1.629621780471566,32.22999954223633,1.022984574640666,32.029998779296875,1.1224605778924646,31.70000076293945,0.004578801390850984
7442,2009-06-30,32.630001068115234,33.27000045776367,32.189998626708984,33.27000045776367,4207500.0,-0.0039681703320636474,2.375008940705243,-1.882350301248752,53.67090404619364,46.52126506953238,-0.6378479949599551,-0.4616977329180898,-1.4397768046162902,-3.116346358513386,11.397981294730638,1.0800018310546875,-0.3292208390306399,0.48350105285644673,-0.328365378027641,1.295367483740531,0.07756783741440643,0.8894342682984906,-1.3186004257202129,65.95749861514388,19.627441957797807,0.4059332154420424,6,-0.3000011444091797,-0.15500164031982422,-1.585000991821289,-4.350001335144043,-1.220001220703125,1,0.006742182004426223,1.5769137659098138,32.759998321533196,1.629621780471566,32.22999954223633,1.022984574640666,32.029998779296875,0.006742182004426223
7443,2009-07-01,33.080001831054695,33.150001525878906,32.56999969482422,32.84999847412109,2911300.0,0.013791012816704473,2.1351217601088726,-0.35938058794079897,53.90430571436816,46.75264869631022,-0.9581613661399402,-0.889574894168291,-1.7897952030211854,-3.59616649795381,11.508023980850046,0.5800018310546875,-0.26340093347168647,0.8905017852783246,-0.02254942017865602,1.8035529907353052,0.4339761825498343,1.3470273880068149,-1.6902571960449286,89.89369581053175,43.55653924271209,0.4565256027284897,7,-0.7500019073486399,-0.6050024032592844,-2.0625019073486364,-4.800002098083503,-1.4100017547607493,2,0.010580364411966858,2.375008940705243,32.630001068115234,1.5769137659098138,32.759998321533196,1.629621780471566,32.22999954223633,0.010580364411966858
7444,2009-07-02,32.09999847412109,32.790000915527344,32.09999847412109,32.790000915527344,3624600.0,-0.029625250988154606,1.0000000000000207,-2.9999668292034145,45.33895462689891,47.83969448664922,0.017401057666674546,0.03554445253098493,-0.7075301151426103,-2.645277687296346,11.379250017223283,0.980003356933608,-0.22577689903371834,-0.05350151062012287,-0.9173311147939813,0.8103280935537356,-0.4854163127070521,0.37841329146680636,-0.6350436062011653,26.414976643977973,-18.71627160606713,0.4319148020869295,7,0.23000144958496804,0.3750009536743235,-1.0824985504150284,-3.644998550415032,-0.259998321533196,3,0.010903498612329532,2.1351217601088726,33.080001831054695,2.375008940705243,32.630001068115234,1.5769137659098138,32.759998321533196,0.010903498612329532
7445,2009-07-06,32.200000762939446,32.40999984741211,31.739999771118164,31.96999931335449,2432500.0,0.003115336248348477,1.061539906158347,-0.33333425475452483,55.72140743401248,49.83656921870814,-0.04675886032264742,-0.0837139473574311,-0.6994211910889021,-2.753670659710483,10.790168634205033,0.6700000762939453,-0.17539252644701975,0.0560007095336843,-0.8010300163072088,0.9130314353745774,-0.3725146533867587,0.48451607245413086,-0.6628440714257735,30.065410809051585,-17.989770963883863,0.4285153629204465,7,0.12999916076660867,0.4099988937378001,-1.1825008392333878,-3.470001220703118,-0.8000011444091726,0,0.02608696064239524,1.0000000000000207,32.09999847412109,2.1351217601088726,33.080001831054695,2.375008940705243,32.630001068115234,0.02608696064239524
7446,2009-07-07,31.25,32.36999893188477,31.20000076293945,32.209999084472656,2713000.0,-0.029503128584793314,-1.207548799447233,-4.173882756847817,47.25738141944567,50.11726024817469,0.8920123486861584,0.8574819981032817,0.35761780555293754,-1.824535851158842,10.697568326747318,1.1699981689453232,-0.22269469988901847,-0.8605000495910673,-1.8025580441796833,0.08155794499755231,-1.3315290468853789,-0.38947105229675927,2.020000457763672,2.415422436320514,-48.34784174285765,0.47102899729430947,7,0.9850006103515625,1.3199996948242188,-0.23250007629394176,-2.520000457763672,0.4099998474121094,1,0.03840002441406232,1.061539906158347,32.200000762939446,1.0000000000000207,32.09999847412109,2.1351217601088726,33.080001831054695,0.03840002441406232
7447,2009-07-08,31.25,31.61000061035156,30.93000030517578,31.25,3258700.0,0.0,-1.1250029802350698,-0.0,46.12068256781782,51.21127873121905,0.9127494115726904,0.8423903350738726,0.4588034554857856,-1.840504158118371,10.711951522356765,0.6800003051757777,-0.13451214782817544,-0.8235000610351548,-1.8406227359031888,0.19362261383287915,-1.3320613984691718,-0.31493872360113784,1.9786004638671884,14.414392741769195,-39.232568567993724,0.5085613374340172,7,0.8500003814697266,1.1849994659423828,0.33500099182129617,-1.479999542236321,0.6900005340576136,2,0.01759997558593751,-1.207548799447233,31.25,1.061539906158347,32.200000762939446,1.0000000000000207,32.09999847412109,0.01759997558593751
7448,2009-07-09,31.229999542236328,31.57999992370605,30.90999984741211,31.45000076293945,3249300.0,-0.000640014648437548,1.791669646901774,-100.0,38.983055544009815,50.48968774588903,0.960025979449199,0.8168488001524565,0.5834552564812086,-1.8348343511596639,10.504814579119389,0.6700000762939418,-0.0641093329391964,-0.7880004882812486,-1.8633632230082569,0.2873622464457597,-1.3256818556447527,-0.25031912091774444,1.9066569152832074,17.021250692428033,-35.410636692518814,0.5376813673635038,7,0.8600006103515625,0.9950008392333984,0.45749998092651367,-0.5799999237060547,0.8899993896484446,3,0.005763698617169188,-1.1250029802350698,31.25,-1.207548799447233,31.25,1.061539906158347,32.200000762939446,0.005763698617169188
7449,2009-07-10,30.989999771118164,31.290000915527344,30.690000534057614,31.0,3645700.0,-0.00768491113147729,1.0338924970339336,0.04545533361076506,38.60910898045179,48.759822793109215,1.1588536310261404,0.9661952851300128,0.8858883502730066,-1.5842008409619162,9.595022522021369,0.6000003814697301,-0.03707738546113859,-0.9390002250671401,-2.0464661396583637,0.16846568952408347,-1.4927331823627483,-0.3852672677715283,2.0130572897949293,17.44182307116537,-32.56012807898669,0.5537329572956113,7,0.9900007247924805,1.1250009536743164,0.6974997520446777,-0.2350006103515625,0.30999946594238637,4,0.021942572126429027,1.791669646901774,31.229999542236328,-1.1250029802350698,31.25,-1.207548799447233,31.25,0.021942572126429027
7450,2009-07-13,31.420000076293945,31.54999923706055,30.690000534057614,31.01000022888184,3774800.0,0.013875453641549518,1.5671673233277856,-40.999046347510614,44.541486898435814,47.12747635907046,0.6726032146720726,0.4721947915538607,0.5162233818874249,-1.998883304507597,9.01491747171524,0.8599987030029368,0.04409631420631399,-0.4529998779296882,-1.5435161509258393,0.6375163950664628,-0.998258014427762,0.09225825856838554,1.3980124624707102,43.45239514397651,-5.089216365321143,0.5452581364980746,7,0.5600004196166992,0.6950006484985352,0.41249942779541016,-0.5250005722045898,-0.15999984741210582,0,0.013367284381734734,1.0338924970339336,30.989999771118164,1.791669646901774,31.229999542236328,-1.1250029802350698,31.25,0.013367284381734734
7451,2009-07-14,31.5,31.5,30.95000076293945,31.38999938964844,4579600.0,0.0025461465153342466,8.999930642252805,0.2682942714390655,47.427298887849645,46.433742452587786,0.4415056425931745,0.3934659930479789,0.4565007255936955,-2.0645414021395467,8.991628875991383,0.5499992370605504,0.05731217236321129,-0.3609999656677232,-1.4629009255468972,0.7409009942114508,-0.9119504456073102,0.18995051427186382,1.1477715783880953,88.04341290984708,36.94969929710922,0.550950479939587,7,0.4200010299682617,0.6150007247924805,0.5549993515014648,-0.6050004959106445,0.37000083923339844,1,-0.0031746152847532683,1.5671673233277856,31.420000076293945,1.0338924970339336,30.989999771118164,1.791669646901774,31.229999542236328,-0.0031746152847532683
7452,2009-07-15,32.439998626708984,32.450000762939446,31.559999465942386,31.56999969482422,2957600.0,0.029841226244729624,-1.0000042861796343,7.909037314468281,56.87730220125009,46.76407539557467,-0.5903620530704643,-0.498864151091702,-0.45993917448048904,-2.9724515188826146,9.27942682225934,0.950000762939446,0.03585699207380344,0.5324987411499009,-0.5854105837516244,1.6504080660514298,-0.02645592130086527,1.0914534036006636,0.05115126813267068,99.43169687899324,43.704124565855864,0.5589546624507643,7,-0.6999979019165039,-0.3249979019165039,-0.25749921798706055,-1.544999122619629,-0.34000015258789773,2,-0.024044353030726495,8.999930642252805,31.5,1.5671673233277856,31.420000076293945,1.0338924970339336,30.989999771118164,-0.024044353030726495
7453,2009-07-16,32.470001220703125,32.630001068115234,32.029998779296875,32.31999969482422,2215900.0,0.0009248642189965128,1.5531945977533927,0.1724157586652928,54.330727877971874,47.76316131236055,-0.8001356826755206,-0.48605443988128627,-0.4594234569419484,-2.9606044253587527,9.653588363195112,0.6000022888183594,-0.05760251898346169,0.5195013046264663,-0.6162430939378254,1.655245703190758,-0.04837089465567601,1.087373503908612,-1.7800006866455114,91.75258745535184,35.8634206702573,0.567872199282145,7,-0.8100004196166992,-0.35500049591064453,-0.10250186920166016,-1.5750017166137695,0.39999771118164773,3,-0.01632278000370324,-1.0000042861796343,32.439998626708984,8.999930642252805,31.5,1.5671673233277856,31.420000076293945,-0.01632278000370324
7454,2009-07-17,32.110000610351555,32.610000610351555,31.8700008392334,32.389999389648445,1891200.0,-0.011087175756618994,1.0555514347476154,-1.866639540206595,48.854973224347575,47.00022417795334,-0.49010705610845307,-0.13535628274896538,-0.08212996535311134,-2.570002942507209,9.631173457482358,0.739999771118157,-0.12790646261781546,0.16100063323973757,-0.9737688341236108,1.295770100603086,-0.4063841004419402,0.7283853669214118,-1.3812000656127879,73.19586007143674,20.000717109448125,0.5673847336816751,7,-0.4499998092651296,0.005000114440925074,0.33499860763550515,-1.2150011062622,0.6199989318847727,4,0.0003113771829077461,1.5531945977533927,32.470001220703125,-1.0000042861796343,32.439998626708984,8.999930642252805,31.5,0.0003113771829077461
7455,2009-07-20,32.299999237060554,32.360000610351555,31.959999084472656,32.290000915527344,2005400.0,0.0059171168825125076,5.1538190674614635,-0.03570844686650858,45.306136907000294,46.78341923212608,-0.7425122787458989,-0.3130522130229778,-0.2577518174788125,-2.717925877119484,9.60754722241231,0.40000152587889914,-0.238326360097318,0.3329993247985925,-0.8125387304847962,1.4785373800819812,-0.2397697028431054,0.9057683524402869,-1.5331746818542555,80.35703743398123,30.968250526514574,0.5727690276416949,7,-0.6399984359741282,-0.31999874114990945,0.2499999999999929,-1.4049997329711985,-0.00999832153321023,0,-0.030959753053263817,1.0555514347476154,32.110000610351555,1.5531945977533927,32.470001220703125,-1.0000042861796343,32.439998626708984,-0.030959753053263817
7456,2009-07-21,32.400001525878906,32.700000762939446,32.049999237060554,32.400001525878906,3282400.0,0.0030960461665774375,1.166677263074912,0.0,47.638613427079136,46.952078216488445,-0.7400566619842515,-0.3955291764475959,-0.35191261675653607,-2.7678182507085403,10.053496071208269,0.650001525878892,-0.23301834151506284,0.4090015411376946,-0.7523936420450497,1.5703967243204424,-0.17169605045367575,0.9896991327290685,-1.595913440414428,73.6843073906333,25.301151592979878,0.5806975915913736,7,-0.7050008773803782,-0.4200010299682617,0.14999771118164062,-1.5050020217895508,-0.20000076293946023,1,-0.03518522355890974,5.1538190674614635,32.299999237060554,1.0555514347476154,32.110000610351555,1.5531945977533927,32.470001220703125,-0.03518522355890974
7457,2009-07-22,32.43000030517578,32.68000030517578,32.060001373291016,32.189998626708984,1908900.0,0.0009258882062987972,-1.4800146485492596,100.0,42.696625842339245,47.364697138525045,-0.6538267031495977,-0.3904134758202673,-0.37560087921631435,-2.7441498863936253,10.570645156469457,0.6199989318847656,-0.29271191346986924,0.40400028228759766,-0.7664323108539932,1.574432875429185,-0.18121601428319423,0.9892165788583931,-1.5500757126123048,67.46982137563569,23.33211394533449,0.585216296570794,7,-0.7349996566772532,-0.4499998092651367,-0.020000457763671875,-1.5350008010864258,-0.17000198364258523,2,-0.017267945133290885,1.166677263074912,32.400001525878906,5.1538190674614635,32.299999237060554,1.0555514347476154,32.110000610351555,-0.017267945133290885
7458,2009-07-23,33.34999847412109,33.439998626708984,32.259998321533196,32.389999389648445,2417300.0,0.02836873759752856,1.0701770823573629,3.99996821107838,64.23689165833197,50.212228547178405,-1.3873754654534487,-1.2442534147568054,-1.295876408454248,-3.591652915421797,11.390505773580395,1.1800003051757884,-0.21143069840383433,1.2414985656738224,-0.057704098368020595,2.540701229715669,0.5918972336529009,1.891099897694744,-2.397270834742571,94.26749812605725,45.90978120385114,0.6496013320209226,7,-1.2849988937377859,-1.2849988937377859,-0.9699983596801687,-2.454998970031731,-1.229999542236314,3,-0.037481261085213324,-1.4800146485492596,32.43000030517578,1.166677263074912,32.400001525878906,5.1538190674614635,32.299999237060554,-0.037481261085213324
7459,2009-07-24,33.860000610351555,33.93000030517578,33.11999893188477,33.11999893188477,2087100.0,0.015292418577656619,-1.189187935274036,0.7708358168625641,67.29165408347188,52.740024901071294,-1.6175585422487941,-1.697140161328612,-1.7760569748289683,-4.009650815633684,12.151086452532184,0.8100013732910085,-0.09970394389146975,1.6600006103515526,0.14434179114632428,3.1756594295567844,0.9021712007489384,2.4178300199541667,-2.7580367117332116,96.44671820054802,43.88422344969773,0.7578294096026156,7,-1.4200000762939382,-1.5500001907348562,-1.4800004959106374,-2.9650011062622,-2.19000053405761,4,-0.029238088027798925,1.0701770823573629,33.34999847412109,-1.4800146485492596,32.43000030517578,1.166677263074912,32.400001525878906,-0.029238088027798925
7460,2009-07-27,33.720001220703125,34.02000045776367,33.529998779296875,33.759998321533196,1840500.0,-0.004134654079292366,-1.3333303058101198,-0.05405001366070066,80.95238322872399,56.46503427227955,-1.2482619964512693,-1.517598155460803,-1.6043465464772595,-3.7850317833479785,12.848160927196725,0.4900016784667969,0.058992709857562886,1.4455011367797823,-0.21584272986790864,3.1068450034274733,0.6148292034559333,2.276173070103628,-2.3917944095601875,84.77162176815945,24.79736764857185,0.8306719333238459,7,-0.9300012588500977,-1.3650007247924805,-1.340001106262207,-2.8250017166137695,-2.200000762939453,0,-0.029359479318730397,-1.189187935274036,33.860000610351555,1.0701770823573629,33.34999847412109,-1.4800146485492596,32.43000030517578,-0.029359479318730397
7461,2009-07-28,32.90999984741211,33.720001220703125,32.639999389648445,33.459999084472656,2227500.0,-0.024021392169870315,1.0186883901673693,13.750977587031532,67.29165408347188,57.6221844814153,-0.24274591405726653,-0.7333838199882479,-0.7713926082863338,-2.878454336984589,12.588985604030364,1.0800018310546804,0.2354336038812832,0.6279996871948228,-1.0438935191158052,2.299892893505451,-0.2079469159604912,1.4639462903501368,-1.3126136716070995,43.36728934492275,-21.445899997665336,0.8359466031553148,7,0.03500080108642578,-0.5549993515014648,-0.5299997329711914,-2.015000343322754,-1.8699989318847656,1,-0.01883922621572176,-1.3333303058101198,33.720001220703125,-1.189187935274036,33.860000610351555,1.0701770823573629,33.34999847412109,-0.01883922621572176
7462,2009-07-29,32.84999847412109,33.150001525878906,32.139999389648445,32.779998779296875,2253300.0,-0.001823195793656085,2.014905658228836,-0.12727234895510536,66.73551243795201,59.00049387696866,-0.13239239843087347,-0.6915097937159445,-0.6741555700383799,-2.714858482913556,11.660873503823607,1.0100021362304616,0.3658008982922638,0.5569984436035114,-1.1273833891534863,2.2413802763605055,-0.2851924727749875,1.3991893599820102,-1.0103508701202095,37.76588729199198,-31.725637185187175,0.8421909163784979,7,0.09500217437744851,-0.4949979782104421,-0.4699983596801687,-1.9549989700317312,-1.7499980926513565,2,-0.019786841442129832,1.0186883901673693,32.90999984741211,-1.3333303058101198,33.720001220703125,-1.189187935274036,33.860000610351555,-0.019786841442129832
7463,2009-07-30,33.43000030517578,33.740001678466804,33.029998779296875,33.15999984741211,2076200.0,0.017656068736551456,-1.679243110186658,3.8571662125344517,73.55210130292373,61.74461921903268,-0.6279313406371969,-1.3111705815765546,-1.2422969782255464,-3.179815885240842,10.903962005215043,0.8900032043457173,0.5017272170958407,1.1195003509521513,-0.6060780019431178,2.845078703847417,0.25671117450451675,1.9822895273997858,-1.3723174157986264,68.61703099033937,-7.150330582618466,0.8627891764476329,7,-0.4400005340576172,-1.0749998092651367,-1.0500001907348633,-2.535000801086426,-2.8899993896484375,3,-0.0349985633551263,2.014905658228836,32.84999847412109,1.0186883901673693,32.90999984741211,-1.3333303058101198,33.720001220703125,-0.0349985633551263
7464,2009-07-31,32.450000762939446,33.299999237060554,32.189998626708984,32.189998626708984,3960200.0,-0.029314972578226572,-7.538396079697229,0.9629692422893533,58.987781329503896,63.26480193264419,0.453007752315159,-0.32001250577301477,-0.24900744913432504,-2.1043117383707433,10.4458548214967,1.2400016784667969,0.4917258545778296,0.12200069427489524,-1.601687067125468,1.845688455675262,-0.7398431864252899,0.9838445749750768,1.5699996948242259,16.489425381113726,-60.747996106037895,0.8618438807001831,7,0.5849990844726634,-0.09500026702880149,-0.15250110626219993,-1.5550012588500906,-1.5700016021728445,4,-0.010169547713279603,-1.679243110186658,33.43000030517578,2.014905658228836,32.84999847412109,1.0186883901673693,32.90999984741211,-0.010169547713279603
7465,2009-08-03,33.040000915527344,33.720001220703125,32.59000015258789,33.720001220703125,3654200.0,0.018181822456587726,2.32353106171953,-2.615364300595746,62.33974006284458,64.89826044772924,-0.023450297199772763,-0.8894582892361882,-0.8027911153584029,-2.5854652878540314,10.615972760414003,1.270000457763679,0.5146317255751214,0.6700008392333956,-1.081269616308532,2.4212712947753268,-0.2056343885375682,1.5456360670043594,0.9433995056152327,56.25001490113944,-18.810017847855235,0.8756352277709654,8,0.0,-0.6850004196166992,-0.8900012969970703,-2.1450014114379883,-1.9300003051757848,0,-0.0414649152927099,-7.538396079697229,32.450000762939446,-1.679243110186658,33.43000030517578,2.014905658228836,32.84999847412109,-0.0414649152927099
7466,2009-08-04,32.450000762939446,33.0,32.209999084472656,32.90999984741211,2950400.0,-0.017857146980605032,1.4687552154113916,0.6764689382804804,50.08490767666425,65.71918065154313,0.6418896620703194,-0.2160232041362562,-0.19042077940748925,-1.881120422834158,11.156337204022396,0.8300018310546875,0.5904528204543809,0.020000648498530893,-1.650045290836168,1.6900465878332298,-0.8150223211688186,0.8550236181658804,1.4975316223144617,19.375058114444634,-50.429183589089725,0.8350229696673487,8,0.6299991607666087,-0.09500026702880149,-0.2950010299682546,-1.5550012588500906,-1.3200016021728445,1,-0.028659484847775696,2.32353106171953,33.040000915527344,-7.538396079697229,32.450000762939446,-1.679243110186658,33.43000030517578,-0.028659484847775696
7467,2009-08-05,31.79999923706055,32.669998168945305,31.489999771118164,32.400001525878906,2960100.0,-0.020030863192498027,1.0701806634252902,1.304355397807346,44.85406012918397,63.565532703860015,1.3333427854930484,0.5030892173737449,0.45293734533809626,-1.1326457938034622,11.561816833981334,1.1799983978271413,0.6633557819274571,-0.6575008392333963,-2.2625835368865133,0.9475818584197206,-1.4600421880599548,0.14504050959316217,2.1123824730224605,13.777742362346881,-51.050471157699164,0.8025413488265584,8,0.9550008773803675,0.5550012588500941,0.4749999046325648,-0.904999732971195,-0.9200000762939489,2,-0.023899318860595598,1.4687552154113916,32.450000762939446,2.32353106171953,33.040000915527344,-7.538396079697229,32.450000762939446,-0.023899318860595598
7468,2009-08-06,31.40999984741211,32.049999237060554,30.940000534057614,31.8799991607666,3397500.0,-0.012264132044189635,1.7407393453315627,0.783329200760398,44.64831608068727,61.04960625910617,1.5859982603662388,0.9562949442722015,0.8535462690282642,-0.6532653092553531,12.1454438379261,1.1099987030029403,0.7084263881644262,-1.0565002441406222,-2.634390833226888,0.5213903449456474,-1.8454455386837552,-0.26755494959748916,2.405486585112307,16.90644594486128,-44.92744129553442,0.7889452945431344,8,1.0700006484985352,0.9450006484985352,0.992499828338623,-0.5150003433227539,0.1100006103515625,3,-0.00986945136734596,1.0701806634252902,31.79999923706055,1.4687552154113916,32.450000762939446,2.32353106171953,33.040000915527344,-0.00986945136734596
7469,2009-08-07,31.670000076293945,31.82999992370605,31.32999992370605,31.70000076293945,2032700.0,0.008277625919926868,2.4482876554659723,0.06383134143618747,45.23450410570101,57.08095302321473,1.0981606241222366,0.7903735491126866,0.5977241934384452,-0.8372726136422699,12.493322204236254,0.5,0.7863314246130813,-0.8305000305175767,-2.3000146611043206,0.6390146000691672,-1.5652573458109487,-0.09574271522420474,1.972957202322462,26.258969853607695,-31.859089462621142,0.7347573152933718,8,0.6700010299682617,0.6850004196166992,0.7324995994567871,-0.7750005722045898,-0.10000038146972656,4,-0.035680428103706974,1.7407393453315627,31.40999984741211,1.0701806634252902,31.79999923706055,1.4687552154113916,32.450000762939446,-0.035680428103706974
7470,2009-08-10,31.84000015258789,31.84000015258789,31.290000915527344,31.649999618530273,2051300.0,0.0053678584112539784,4.789449380113437,-6.3332061796688786,45.80837553958232,54.69392207389367,0.7078786357483153,0.6887655181392702,0.43557570210506924,-0.9504366844113434,13.238341419063925,0.5499992370605469,0.6787416132349122,-0.6814999580383301,-2.0970123484759853,0.7340124323993251,-1.3892561532571577,0.02625623718049752,1.6407797213549884,43.68931319691167,-11.945022228773226,0.7077561952188282,8,0.5000009536743164,0.5150003433227539,0.5624995231628418,-0.9450006484985352,0.09000015258789062,0,-0.030150784774517714,2.4482876554659723,31.670000076293945,1.7407393453315627,31.40999984741211,1.0701806634252902,31.79999923706055,-0.030150784774517714
7471,2009-08-11,31.399999618530273,31.790000915527344,31.31999969482422,31.770000457763672,2195900.0,-0.01381911218432752,1.2926790690317689,-1.947367364352758,42.7362494132016,52.02733729336585,1.0182390467548927,1.1814644440032396,0.821738110635259,-0.46260727008101554,14.023622398015656,0.5200004577636719,0.4825973330748923,-1.1165004730224624,-2.5478236502913916,0.3148227042464704,-1.8321620616569305,-0.4008388843879942,1.928333495019487,26.58957880613069,-26.409682353549393,0.7156615886344664,8,0.9400014877319336,0.9550008773803711,1.070000171661377,-0.505000114440918,0.3400001525878906,1,-0.009235637315344936,4.789449380113437,31.84000015258789,2.4482876554659723,31.670000076293945,1.7407393453315627,31.40999984741211,-0.009235637315344936
7472,2009-08-12,31.65999984741211,31.920000076293945,31.170000076293945,31.290000915527344,1931600.0,0.008280262166895147,-1.4590139330114815,-0.9999948450153876,36.858502789531116,47.95027079187778,0.638869789426316,0.9065097143066012,0.5214166273532754,-0.665436288010099,14.356522688880425,0.75,0.2335398669768125,-0.8175003051757841,-2.2992190062859947,0.6642183959344266,-1.5583596557308894,-0.07664095462067877,1.5250333113681194,64.86487879730328,16.379976448659207,0.7408593505551045,8,0.6700010299682617,0.6950006484985352,0.7425003051757812,-0.7650003433227539,0.3299999237060547,2,-0.016740388161714748,1.2926790690317689,31.399999618530273,4.789449380113437,31.84000015258789,2.4482876554659723,31.670000076293945,-0.016740388161714748
7473,2009-08-13,31.940000534057614,31.989999771118164,31.29999923706055,31.53000068664551,2614900.0,0.008843988881711562,1.7058933526811286,1.1081108946006222,34.516144612561064,45.23120004555079,0.14000914319727187,0.6163683651238365,0.237366774389276,-0.9119239238198453,14.46889710773061,0.6900005340576136,0.08656388183972297,-0.5109995841980002,-2.012113804638563,0.9901146362425592,-1.2615566944182781,0.2395575260222813,1.110330667239257,93.90252979651795,49.35770405273671,0.7505571102202803,8,0.39000034332275746,0.4149999618530309,0.32749938964844105,-1.0450010299682582,-0.5900001525878835,3,-0.0331872684898904,-1.4590139330114815,31.65999984741211,1.2926790690317689,31.399999618530273,4.789449380113437,31.84000015258789,-0.0331872684898904
7474,2009-08-14,32.11999893188477,32.139999389648445,31.61000061035156,31.940000534057614,3559400.0,0.005635516431354626,3.8181857589968637,0.43902064589365003,37.1794801256894,42.435615608089115,-0.10250196638751419,0.4607819528794863,0.03598461884651982,-1.0530305706172172,14.743928597886596,0.5299987792968857,-0.059501648435769994,-0.3315011024475041,-1.8321437480117382,1.1691415431167265,-1.0818224252296176,0.41882022033461297,0.8037124293777396,97.93809567818091,56.065870838987586,0.7503213227821154,8,-0.14999866485596414,0.2350015640258718,0.03750133514403586,-1.2199993133544993,-1.0599994659423864,4,-0.01867990330240943,1.7058933526811286,31.940000534057614,-1.4590139330114815,31.65999984741211,1.2926790690317689,31.399999618530273,-0.01867990330240943
7475,2009-08-17,31.29999923706055,32.060001373291016,31.26000022888184,31.85000038146973,2942000.0,-0.025529256603126105,-1.5396895558899195,-3.05558911106148,37.12000297851392,40.99507064162796,0.496985492110138,1.2669817136132728,0.8384935170083274,-0.19755452585183875,15.172477951797859,0.8599987030029332,-0.3355969181662033,-1.1015007972717221,-2.6876023574069983,0.48460076286355047,-1.8945515773393602,-0.30845001720408405,1.5046894745696697,13.401984823786691,-27.112860333533263,0.7930507800676363,8,0.5050001144409073,1.055001258850094,0.7475013732910121,-0.399999618530277,-0.13999938964844105,0,0.008626212918368958,3.8181857589968637,32.11999893188477,1.7058933526811286,31.940000534057614,-1.4590139330114815,31.65999984741211,0.008626212918368958
7476,2009-08-18,31.26000022888184,31.54999923706055,31.04999923706055,31.36000061035156,2547500.0,-0.0012779236151337914,1.083343598628261,0.18181849708174974,37.23918238136876,40.14897311409294,0.3916135363349902,1.282974415334909,0.8753281149980587,-0.12945614603755828,15.290873519908073,0.5,-0.46813389722643706,-1.084499740600581,-2.7507404301080918,0.5817409489069298,-1.91762008535434,-0.25137939584682556,1.432807192094021,19.26614334160428,-20.70430039638917,0.8331203447537556,8,0.27999973297118785,1.220000267028805,0.787500381469723,-0.07000064849853871,-0.05999946594238992,1,0.021433143678448063,-1.5396895558899195,31.29999923706055,3.8181857589968637,32.11999893188477,1.7058933526811286,31.940000534057614,0.021433143678448063
7477,2009-08-19,31.8700008392334,31.90999984741211,31.03000068664551,31.13999938964844,3090500.0,0.019513774980333132,1.172838866610301,-7.299986648610985,37.53994082344447,39.359153641065966,-0.23178809837732928,0.6628538091113327,0.2669294669231945,-0.7011381371940715,15.22017226807575,0.879999160766598,-0.6751381714521045,-0.44649915695190145,-2.1254624846677856,1.2324641707639792,-1.28598082080984,0.39298250690604064,0.7176381685273654,75.67577784689243,37.70429701123318,0.8394816638579409,8,-0.2850008010864187,0.6099996566772461,0.14750003814697266,-0.2350015640258789,-0.5799999237060547,2,-0.004079104634198694,1.083343598628261,31.26000022888184,-1.5396895558899195,31.29999923706055,3.8181857589968637,32.11999893188477,-0.004079104634198694
7478,2009-08-20,32.09999847412109,32.15999984741211,31.70000076293945,31.71999931335449,3246700.0,0.007216743923161406,-1.1904913282985476,0.5205457619058793,46.82393470565552,39.53575704106091,-0.39517310379904913,0.3524795524658302,0.029956131233710437,-0.8813507392035973,14.165977055061482,0.4599990844726598,-0.7495810149839599,-0.15400152206421325,-1.7625633917105503,1.4545603475821238,-0.9582824568873818,0.6502794127589553,0.38878222521748995,94.69014001299634,51.770584661799944,0.8042809348231689,8,-0.504998207092278,0.3800020217895579,-0.17249774932860618,-0.20999908447264914,-0.5399990081787003,3,-0.003426751035256359,1.172838866610301,31.8700008392334,1.083343598628261,31.26000022888184,-1.5396895558899195,31.29999923706055,-0.003426751035256359
7479,2009-08-21,32.86999893188477,32.93000030517578,32.15999984741211,32.34999847412109,3238000.0,0.023987554341613482,1.4062393829758066,1.3684252794523388,48.50613335085375,39.83550790897995,-1.0918751793469816,-0.5222692093289751,-0.7520786944883895,-1.6138277409063733,12.465442297657585,0.8300018310546946,-0.7165876838230503,0.665499019622807,-0.7884755816316869,2.1194736208773044,-0.06148828100444348,1.392486320250054,-1.929998397827159,96.84203235064741,53.3115528376787,0.7269873006272481,8,-0.8899984359741282,-0.3899984359741282,-0.9824981689453196,-0.6099996566772532,-1.2499980926513743,4,-0.04624273196859163,-1.1904913282985476,32.09999847412109,1.172838866610301,31.8700008392334,1.083343598628261,31.26000022888184,-0.04624273196859163
7480,2009-08-24,32.72999954223633,33.029998779296875,32.419998168945305,32.900001525878906,2496500.0,-0.004259184490348122,1.8372352977706348,-0.32692660382202093,52.67174516647089,40.939451881565425,-0.9078198378406483,-0.48511311124218537,-0.6185738934398799,-1.439612130923848,10.633054360330942,0.6100006103515696,-0.6505011445302564,0.5749997138977037,-0.7205067425846465,1.8705061703800503,-0.07275351434346788,1.2227529421388788,-1.750199012756351,85.00002384188062,36.82720136247716,0.6477532282411735,8,-0.6999998092651367,-0.2499990463256836,-0.842498779296875,-0.4700002670288086,-1.2899990081787145,0,-0.05102352886192052,1.4062393829758066,32.86999893188477,-1.1904913282985476,32.09999847412109,1.172838866610301,31.8700008392334,-0.05102352886192052
7481,2009-08-25,32.290000915527344,33.27000045776367,32.25,32.90999984741211,2069800.0,-0.013443282397275658,-1.9142838458646,3.647009985414563,54.87079690849944,42.940817894784125,-0.36687928183085816,-0.09902171747580724,-0.16452620839078236,-0.9747937137104188,10.237086123587682,1.0200004577636719,-0.6132721769445482,0.16600103378296183,-1.0822466626387097,1.4142487302046334,-0.45812281442787395,0.7901248819937976,-1.228192456054689,56.25001596553141,3.572511483228226,0.6241238482108351,8,-0.1400003433227539,0.18999958038330078,-0.4700002670288086,0.02499866485595703,-1.5600013732910156,1,-0.034995386685537366,1.8372352977706348,32.72999954223633,1.4062393829758066,32.86999893188477,-1.1904913282985476,32.09999847412109,-0.034995386685537366
7482,2009-08-26,32.200000762939446,32.389999389648445,31.989999771118164,32.25,1575700.0,-0.0027872452782935486,1.424254684591937,0.08064406967373122,58.35096859525448,45.58913167063895,-0.21481463371156195,-0.06346863924212442,-0.053818438854719375,-0.87493491974233,10.374830719739625,0.39999961853028054,-0.5925151422453148,0.10850076675414044,-1.0931348121909465,1.310136345699231,-0.49231702271840305,0.7093185562266839,-1.0057007835693312,31.847139948391938,-24.30776724069216,0.6008177894725448,8,-0.050000190734856176,0.2799997329711985,-0.36250019073485973,0.11499881744385476,-1.850000381469716,2,-0.031055899885286453,-1.9142838458646,32.290000915527344,1.8372352977706348,32.72999954223633,1.4062393829758066,32.86999893188477,-0.031055899885286453
7483,2009-08-27,32.259998321533196,32.360000610351555,31.76000022888184,32.290000915527344,2670400.0,0.0018632781730492098,6.058745652418281,0.6000610360876436,56.512131892728405,47.73720408919884,-0.251047267615256,-0.22726613926774064,-0.09520806183203234,-0.914884896738922,9.774860238964353,0.6000003814697159,-0.50336166295358,0.2269984245300236,-0.8017485581402539,1.2557454072003011,-0.2873750668051116,0.7413719158651624,-0.9411563134594694,33.11245144787887,-25.716015232663963,0.5143734913351384,8,-0.10999774932860618,0.2200021743774485,-0.42249774932860973,0.05500125885010476,-1.6399974822997976,3,-0.03006811706367607,1.424254684591937,32.200000762939446,-1.9142838458646,32.290000915527344,1.8372352977706348,32.72999954223633,-0.03006811706367607
7484,2009-08-28,32.11999893188477,32.419998168945305,31.82999992370605,32.400001525878906,2344500.0,-0.004339720921652246,2.6875365083150964,9.332612841701303,53.11110282237221,49.513992960738655,-0.12409812117125796,-0.1193778439316091,0.04507005478652104,-0.7490616347085179,10.207060442342414,0.5899982452392543,-0.38863939683783855,0.10349912643433612,-0.9075197169145923,1.1145179697832681,-0.40201029524013165,0.6090085481088003,-0.684087416829648,23.840970095051922,-35.37809357068504,0.5055094216744654,8,0.030001640319817113,0.3600015640258718,-0.05499935150147195,0.19500064849852805,-1.029998779296882,4,-0.017434604127165354,6.058745652418281,32.259998321533196,1.424254684591937,32.200000762939446,-1.9142838458646,32.290000915527344,-0.017434604127165354
7485,2009-08-31,31.670000076293945,32.009998321533196,31.459999084472656,31.95000076293945,2675000.0,-0.014009927476807071,1.750025034213487,0.999993188103717,52.993359368061526,51.26445707037118,0.4290209464197119,0.23475760911238552,0.4965719054022628,-0.28166096218970793,10.294763782226944,0.6599998474121165,-0.2859984602888659,-0.27799968719482493,-1.1764097632541066,0.6204103888644603,-0.7272047252244676,0.1712053508348177,1.6000003814697266,11.602255938593958,-49.60671784046092,0.44920503802964246,8,0.48000049591064453,0.8100004196166992,0.7050004005432129,0.6449995040893555,-0.5400009155273438,0,-0.00157875708683608,2.6875365083150964,32.11999893188477,6.058745652418281,32.259998321533196,1.424254684591937,32.200000762939446,-0.00157875708683608
7486,2009-09-01,31.520000457763672,31.989999771118164,31.440000534057614,31.56999969482422,3710200.0,-0.004736331486230538,-4.238110808355897,0.17856826588374966,48.40909425878098,52.47214078540858,0.6926161131162161,0.3283460427728464,0.6470072719656343,-0.11160201389983015,10.834455427426416,0.5499992370605504,-0.2179740766106555,-0.3814992904663086,-1.2666815829026064,0.5036830019699927,-0.8240904366844575,0.061091855751840285,1.7137999725341828,8.163277222115568,-50.41108937752125,0.4425911462181499,9,0.8350000381469727,0.8200006484985352,1.052499771118164,0.8350000381469727,-0.5,1,-0.002538068608636479,1.750025034213487,31.670000076293945,2.6875365083150964,32.11999893188477,6.058745652418281,32.259998321533196,-0.002538068608636479
7487,2009-09-02,31.040000915527344,31.57999992370605,31.01000022888184,31.43000030517578,4465900.0,-0.015228411651818319,-1.5333276819395667,7.800106813153277,40.217371924341194,51.738078254151425,1.1650121881078093,0.7889383501804836,1.127999132023355,0.39832371741916006,11.153500723864006,0.5699996948242116,-0.09530887944731603,-0.8234989166259759,-1.7886658827157333,0.1416680494637781,-1.3060823996708564,-0.3409154335810989,2.122047518920901,2.1277113812062654,-49.83072755652673,0.48258348304487747,9,1.0999994277954102,1.3000001907348633,1.609999656677246,1.3149995803833008,0.30999946594238637,2,-0.009987157350112796,-4.238110808355897,31.520000457763672,1.750025034213487,31.670000076293945,2.6875365083150964,32.11999893188477,-0.009987157350112796
7488,2009-09-03,31.10000038146973,31.36000061035156,30.57999992370605,31.21999931335449,4117000.0,0.0019329724282441951,2.899988555951928,0.30769005047144,38.61606221035803,50.63918146076301,1.0596825435525865,0.7425970522460332,1.070676740662602,0.3776850707244179,11.154435837739584,0.7800006866455078,0.0386645786370039,-0.7479994773864718,-1.7529675298387666,0.2569685750658266,-1.2504835036126174,-0.24551545116032258,1.9329251606445332,28.26092139539315,-17.14273799919796,0.5024840262261485,9,0.8249998092651332,1.0600004196166957,1.5500001907348597,1.2550001144409144,0.14999961853026988,3,-0.024115755331208022,-1.5333276819395667,31.040000915527344,-4.238110808355897,31.520000457763672,1.750025034213487,31.670000076293945,-0.024115755331208022
7489,2009-09-04,30.540000915527344,31.059999465942386,30.3799991607666,30.96999931335449,2452500.0,-0.018006413475031624,1.2295139377452446,3.5833518771658373,40.995258735632696,49.34179407955877,1.4018318297756949,1.2791836109181425,1.6162627839301322,0.9692387775735369,11.235008447157208,0.7200012207031286,0.11637759672226622,-1.251498985290528,-2.413407229120182,-0.08959074146087431,-1.8324531072053531,-0.6705448633756994,2.296690577114262,9.81606362824707,-37.99828693941878,0.5809541219148272,9,1.284998893737793,1.5099992752075195,2.1324992179870605,1.8149995803833008,0.3599987030029297,4,0.0026195128129606893,2.899988555951928,31.10000038146973,-1.5333276819395667,31.040000915527344,-4.238110808355897,31.520000457763672,0.0026195128129606893
7490,2009-09-08,30.8799991607666,31.03000068664551,30.53000068664551,30.79999923706055,3473800.0,0.011132882614498962,1.6315583418242652,-0.1860470274082517,45.79643814436468,48.3335319946549,0.8625166409047011,0.9102456603399247,1.2590571429634707,0.6640502117323734,11.281328170509815,0.5,0.10888773583397438,-0.8635006904602065,-2.094251199454739,0.3672498185343258,-1.4788759449574727,-0.24812543596294034,1.7110230986875052,31.055888847819702,-19.528170030597295,0.6153752544972668,9,0.5199995040893519,1.1700010299682617,1.8150010108947754,1.475001335144043,-0.20999908447265625,1,0.00680055043810035,1.2295139377452446,30.540000915527344,2.899988555951928,31.10000038146973,-1.5333276819395667,31.040000915527344,0.00680055043810035
7491,2009-09-09,31.11000061035156,31.209999084472656,30.6200008392334,30.88999938964844,3822900.0,0.007448233673438054,1.80952770208901,2.750017881410519,40.82123077731097,46.385783348216734,0.5001228510982294,0.6929311954179305,0.9970800965367239,0.4635237295295802,11.217413981602498,0.5899982452392578,0.030465942339528596,-0.6189992904663129,-1.8733954572328777,0.635396876300252,-1.2461973738495935,0.008198792916971342,1.2599193392338002,60.83341545523603,12.86878799965617,0.6271980833832829,9,0.28999805450439453,0.7149991989135778,1.5875000953674352,1.2449998855590856,-0.3700008392333949,2,0.0006428334947825576,1.6315583418242652,30.8799991607666,1.2295139377452446,30.540000915527344,2.899988555951928,31.10000038146973,0.0006428334947825576
7492,2009-09-10,31.1299991607666,31.26000022888184,30.93000030517578,31.040000915527344,2263600.0,0.0006428334947825576,-1.1290354336764745,0.409080663060077,37.65901282585787,44.29099234078669,0.34909386135775833,0.6653007724323885,0.9488699078426492,0.48076057703097774,10.962369578837276,0.32999992370605824,-0.07700509510841513,-0.5725007057189941,-1.8551104730961256,0.7101090616581338,-1.2138055894075563,0.06880417796957161,1.0409287099368782,76.53049904340796,33.052152856083346,0.6413048836885643,9,0.2699995040893519,0.6950006484985352,1.587501049041748,1.225001335144043,0.01000022888183949,3,-0.003533527335958353,1.80952770208901,31.11000061035156,1.6315583418242652,30.8799991607666,1.2295139377452446,30.540000915527344,-0.003533527335958353
7493,2009-09-11,30.8799991607666,31.239999771118164,30.79999923706055,31.1200008392334,2962800.0,-0.008030838636034265,-1.1999942779759507,-2.6667373105859915,20.82103481508456,40.703207006643616,0.42773596228887456,0.876768785745778,1.1526644957638936,0.7718700658339017,10.85661689644241,0.44000053405761363,-0.18221087008702597,-0.7695006370544419,-2.0975849575588015,0.5585836834499176,-1.4335427973066217,-0.10545847680226217,1.1118358389431897,56.81811285421349,19.260020447175343,0.664042160252179,9,0.31499958038329723,0.9450006484985352,1.6750011444091797,1.475001335144043,0.7800006866455078,4,0.015220247198072245,-1.1290354336764745,31.1299991607666,1.80952770208901,31.11000061035156,1.6315583418242652,30.8799991607666,0.015220247198072245
7494,2009-09-14,31.520000457763672,31.53000068664551,30.709999084472656,30.809999465942386,2604400.0,0.020725431165496966,1.2465752708821478,-2.958316776603339,34.52683513157807,38.65137098036767,-0.3423246391411503,0.1997538452241443,0.5045352730695072,0.1828653688952393,10.778950927023704,0.8200016021728551,-0.2938930344535855,-0.09949941635131765,-1.4098218802170734,1.2108230475144381,-0.7546606482841938,0.555661815581562,0.3106509580518022,98.99997711181605,64.6569704449192,0.6551612319328783,9,-0.33500099182128906,0.30499935150146484,0.8975000381469727,0.8350000381469727,-0.6200008392333984,0,-0.008566004246271186,-1.1999942779759507,30.8799991607666,-1.1290354336764745,31.1299991607666,1.80952770208901,31.11000061035156,-0.008566004246271186
7495,2009-09-15,31.56999969482422,31.690000534057614,31.18000030517578,31.459999084472656,2491800.0,0.0015862701882745078,1.9142679643818985,0.15493022068798853,39.772689096120835,37.691770406738755,-0.455948537489931,0.18026161204554825,0.44359765969743137,0.1859485732529862,10.199512999613777,0.5100002288818324,-0.4063114744339309,-0.06300020217895508,-1.3649997296297869,1.2389993252718732,-0.713999965904371,0.5879995615464608,-1.1900005340576172,88.78496509729294,54.84963578624274,0.6509997637254147,9,-0.5349998474121094,0.25500011444091797,0.777501106262207,0.7850008010864258,-0.8299999237060547,1,-0.02122268238107683,1.2465752708821478,31.520000457763672,-1.1999942779759507,30.8799991607666,-1.1290354336764745,31.1299991607666,-0.02122268238107683
7496,2009-09-16,31.93000030517578,32.110000610351555,31.38999938964844,31.53000068664551,2657000.0,0.011403250358934303,-1.1176437589231276,3.6363399916770383,46.43798237385317,38.38294934557343,-0.840010621252663,-0.13383228368299172,0.10724243559517532,-0.1145051942252131,9.158116395977775,0.7200012207031143,-0.48934849109406287,0.26350040435790945,-1.032554227366255,1.5595550360820702,-0.3845269115041745,0.9115277202199898,-1.5238011169433605,87.14284935776962,50.756341797671986,0.6480273158620807,9,-0.6850004196167028,-0.10500049591064453,0.41750049591064453,0.4250001907348633,-1.0300006866455078,2,-0.039461328432170206,1.9142679643818985,31.56999969482422,1.2465752708821478,31.520000457763672,-1.1999942779759507,30.8799991607666,-0.039461328432170206
7497,2009-09-17,31.739999771118164,31.989999771118164,31.520000457763672,31.809999465942386,2728600.0,-0.005950533424417759,1.186041766469722,-0.17499940395299424,43.367359103000425,38.910871222533686,-0.6037654626313476,0.048411618192783834,0.31916804973833734,0.13055008299837567,8.620570198091103,0.4699993133544922,-0.5486391893505029,0.07999992370605469,-1.2130579147917118,1.3730577622038211,-0.566528995542825,0.7265288429549379,-1.2656485260009767,73.57139743107705,35.25178229587816,0.6465289192488824,9,-0.4949998855590856,0.08500003814697266,0.6075010299682617,0.6150007247924805,-1.4300003051757777,3,-0.03150598636456048,-1.1176437589231276,31.93000030517578,1.9142679643818985,31.56999969482422,1.2465752708821478,31.520000457763672,-0.03150598636456048
7498,2009-09-18,31.989999771118164,32.09999847412109,31.63999938964844,31.86000061035156,4737400.0,0.007876496591140203,1.6285919814277374,-1.857138964577613,48.38710593460383,39.73218757797493,-0.7981796765025599,-0.22161400702230338,0.09509497250120802,-0.061584164151241794,8.489565505123576,0.4599990844726456,-0.5680937806001545,0.3354998588562026,-0.9505949561378699,1.6215946738502751,-0.30754754864083367,0.9785472663532389,-1.450222551391601,91.42852082550004,49.15923571714663,0.6430474074970356,9,-0.6699991226196289,-0.16499996185302734,0.35250091552734375,0.36500072479248047,-2.309999465942383,4,-0.026570815490818966,1.186041766469722,31.739999771118164,-1.1176437589231276,31.93000030517578,1.9142679643818985,31.56999969482422,-0.026570815490818966
7499,2009-09-21,31.35000038146973,31.979999542236328,31.25,31.90999984741211,2716000.0,-0.02000623301742721,1.0857163876937665,-4.307716008626995,46.208532090934526,39.77797579426047,-0.03486521157691058,0.31481282087463214,0.7618560867563566,0.6125492716550518,8.752600624082156,0.7399997711181641,-0.518897545131388,-0.2284996032714801,-1.3853057067868768,0.9283065002439166,-0.8069026550291802,0.34990344848622,-0.7474142261181669,18.279572097755185,-26.717651021187514,0.5784030517576985,9,0.0150003433227468,0.4749994277954066,0.9925003051757777,1.0050001144409144,-1.5900001525878906,0,0.00988834010112516,1.6285919814277374,31.989999771118164,1.186041766469722,31.739999771118164,-1.1176437589231276,31.93000030517578,0.00988834010112516
7500,2009-09-22,31.059999465942386,31.54999923706055,30.959999084472656,31.5,3352200.0,-0.009250427814946893,1.1851897638768543,0.7857159887057592,44.72475769884449,40.2117010077642,0.3166533719328477,0.49886362299892895,1.0619383437923027,0.9311929654197897,9.065023705261858,0.5900001525878942,-0.4708893706115447,-0.4350005149841287,-1.4772549802974702,0.6072539503292127,-0.956127747640803,0.08612671767254199,-0.397116732390824,8.695673807328552,-39.26874752427306,0.5211272326566713,9,0.35000038146971946,0.7650003433227504,1.1025009155273402,1.2950010299682582,-1.6700000762939453,1,-0.005151315201648798,1.0857163876937665,31.35000038146973,1.6285919814277374,31.989999771118164,1.186041766469722,31.739999771118164,-0.005151315201648798
7501,2009-09-23,31.15999984741211,31.75,30.96999931335449,31.13999938964844,3033700.0,0.0032195873531606356,-3.3333298012121584,-0.04545553065408203,51.50752444329855,41.75042452081316,0.25087324342365136,0.32661130667822036,0.970810141195436,0.8397906903701085,8.974662266222483,0.7800006866455114,-0.3893954201125851,-0.2785000801086426,-1.26004041013271,0.7030402499154249,-0.7692702451206763,0.21227008490339117,-0.4392323987885476,17.543935966591373,-34.72237116518025,0.490770165012033,9,0.24999999999999645,0.6649999618530273,0.9200000762939453,1.1950006484985352,-0.7000007629394531,2,-0.013478821513178807,1.1851897638768543,31.059999465942386,1.0857163876937665,31.35000038146973,1.6285919814277374,31.989999771118164,-0.013478821513178807
7502,2009-09-24,31.20000076293945,31.51000022888184,31.07999992370605,31.25,2447900.0,0.0012837264352767441,-1.9655099839519903,-2.499904634751718,51.26263076292472,45.13282407057318,0.24791746869703957,0.21908420700728115,0.910025542221991,0.8047159871291534,9.24878054000217,0.43000030517578836,-0.34967427217024394,-0.18849916458130167,-1.1065348331482205,0.7295365039856172,-0.6475169988647629,0.27051866970215954,-0.4236639878467692,21.0527900844586,-32.83520320256865,0.45901783428345977,9,0.20999908447265625,0.6249990463256871,0.8099994659423864,1.154999732971195,-1.4000015258788991,3,-0.00961542106003821,-3.3333298012121584,31.15999984741211,1.1851897638768543,31.059999465942386,1.0857163876937665,31.35000038146973,-0.00961542106003821
7503,2009-09-25,31.290000915527344,31.54999923706055,31.07999992370605,31.11000061035156,2811000.0,0.002884620204714805,-2.9166335532066507,-3.600061036087402,60.74498050570403,48.04595133436495,0.24830405676989642,0.05553561561284681,0.7988917800367688,0.7232491719890817,9.828702789447904,0.4699993133544993,-0.2974039427245181,-0.04999914169311381,-0.8716019305765101,0.7716036471902825,-0.460800536134812,0.36080225274858435,-0.4603175870243099,32.35310617195301,-25.989816493498097,0.4108013944416975,9,0.24499893188476207,0.534998893737793,0.7424993515014648,1.0649995803833008,-1.7100009918212926,4,-0.03131995592555714,-1.9655099839519903,31.20000076293945,-3.3333298012121584,31.15999984741211,1.1851897638768543,31.059999465942386,-0.03131995592555714
7504,2009-09-28,31.559999465942386,31.79999923706055,31.190000534057614,31.309999465942386,1393500.0,0.008628908357783294,-1.489801479174733,1.3888865341414551,59.94151916326566,50.2869324529366,-0.017236560940130374,-0.27254111481384413,0.5220669687930943,0.458650456658372,10.230661345892269,0.6099987030029368,-0.22257929672956323,0.2479993820190458,-0.49620198477373023,0.9922007488118254,-0.12410130137734399,0.6201000654154356,-0.67910344616541,71.42860386646758,9.236082067495566,0.3721006833963892,9,-0.024999618530280543,0.26500034332275035,0.4775009155273402,0.7950010299682582,-2.2299995422363352,0,-0.0595690491945472,-2.9166335532066507,31.290000915527344,-1.9655099839519903,31.20000076293945,-3.3333298012121584,31.15999984741211,-0.0595690491945472
7505,2009-09-29,31.6200008392334,31.70000076293945,31.3799991607666,31.670000076293945,1992200.0,0.0019011842302394388,4.818178665557254,-0.1999969482421875,57.84615276269023,51.554506940585156,-0.07755513490286958,-0.3546641823322716,0.44967065242582294,0.40173822720154106,10.438350397163083,0.320001602172848,-0.05620341845837373,0.31050071716308736,-0.4289578226726505,1.0499592569988252,-0.05922855275478156,0.6802299870809563,-0.6899406358334375,78.31344405148438,15.29016751886364,0.36972926991786914,9,-0.09000205993652699,0.20499897003173828,0.6099996566772461,0.7349996566772461,-1.720001220703125,1,-0.0588235471532218,-1.489801479174733,31.559999465942386,-2.9166335532066507,31.290000915527344,-1.9655099839519903,31.20000076293945,-0.0588235471532218
7506,2009-09-30,31.440000534057614,31.75,31.239999771118164,31.60000038146973,4573200.0,-0.005692609120757641,1.2173967127195529,3.2000457770658324,54.545469800159246,52.796519240269475,0.02864108775705887,-0.19074412104607674,0.6117049724806414,0.5788625372398251,10.686996645643157,0.5100002288818359,0.01662033092068782,0.13450040817260245,-0.6010187274270784,0.8700195437722833,-0.23325915962723798,0.5022599759724429,-0.4627427143795906,50.00013245489199,-10.847178003582151,0.36775956779984065,9,0.08999824523925781,0.3849992752075231,0.8149995803833043,0.9149999618530309,-0.8000011444091726,2,-0.06520359763316463,4.818178665557254,31.6200008392334,-1.489801479174733,31.559999465942386,-2.9166335532066507,31.290000915527344,-0.06520359763316463
7507,2009-10-01,30.729999542236328,31.5,30.690000534057614,31.399999618530273,2698400.0,-0.022582728363893412,-1.1600040690207538,4.187504470352436,48.062022762971054,52.760398887865826,0.6485040841986773,0.5215834038879805,1.2941521876497646,1.2818297151222993,10.71340368802046,0.8099994659423864,0.03900683198221344,-0.5600005149841323,-1.331274368043978,0.21127333807571347,-0.9456374415140552,-0.1743635884542094,1.3800010681152273,3.603518460922802,-55.367722604093615,0.38563692652992215,10,0.6050004959106445,0.6699991226196254,1.585000991821289,1.6250009536743164,-0.149999618530277,3,-0.008786217435264643,1.2173967127195529,31.440000534057614,4.818178665557254,31.6200008392334,-1.489801479174733,31.559999465942386,-0.008786217435264643
7508,2009-10-02,30.35000038146973,30.559999465942386,30.229999542236328,30.5,2110600.0,-0.012365739226397165,1.4444570031859578,0.22388000216355408,33.795024095449804,51.38112022170086,0.8620595461760523,0.8880439823817774,1.6119550207485247,1.6438917322262903,10.458377023078572,0.5,-0.007172326395458839,-0.9024996757507289,-1.778492400617349,-0.026506950884108704,-1.340496038184039,-0.4645033133174188,1.731600227355944,7.643367041981325,-44.35336901467328,0.43799636243330947,10,0.6649990081787074,0.9749984741210866,1.965000152587887,2.0050001144409144,0.7700004577636683,4,-0.018121948517173192,-1.1600040690207538,30.729999542236328,1.2173967127195529,31.440000534057614,4.818178665557254,31.6200008392334,-0.018121948517173192
7509,2009-10-05,30.6200008392334,30.70000076293945,30.03000068664551,30.5,1946900.0,0.008896225844152506,3.7857030946656383,-0.8000076294139528,37.59793827268082,50.58925139657157,0.5337482787806884,0.6580845555964352,1.2651719020553358,1.369317399951882,10.055096502044655,0.6700000762939382,-0.023665707281683268,-0.636499214172364,-1.4994263857096755,0.22642795736494747,-1.0679627999410215,-0.20503562840370648,1.3875357269287036,34.30234814671052,-12.502217218877526,0.43146358576865657,10,0.29499912261963246,0.6049985885620117,1.6949996948242188,1.734999656677246,0.8099994659423828,0,-0.03396475790408193,1.4444570031859578,30.35000038146973,-1.1600040690207538,30.729999542236328,1.2173967127195529,31.440000534057614,-0.03396475790408193
7510,2009-10-06,31.09000015258789,31.10000038146973,30.479999542236328,30.63999938964844,2349400.0,0.015349421961879273,1.638294591260283,3.7499801319239947,39.340106191811344,49.23731603529521,0.0764965221347289,0.21568282760432922,0.7267815579969437,0.8988678461093045,9.337160105748415,0.620000839233402,-0.07820021167906432,-0.17699995040893413,-1.0256298015316432,0.6716299007137749,-0.6013148759702887,0.2473149751524204,0.7988842608032165,61.62790052951116,19.1027402074671,0.4243149255613538,10,-0.17500019073485973,-0.01999950408935547,1.2250003814697266,1.265000343322754,0.21999931335449574,1,-0.05660984947712644,3.7857030946656383,30.6200008392334,1.4444570031859578,30.35000038146973,-1.1600040690207538,30.729999542236328,-0.05660984947712644
7511,2009-10-07,31.1299991607666,31.170000076293945,30.790000915527344,31.07999992370605,2085900.0,0.0012865554191829887,4.846092901787024,0.11110922731319489,41.95250048816032,48.202857115876945,0.03553083014913838,0.18683817030982652,0.6435589965466626,0.8586466187933901,8.854556928205119,0.37999916076660156,-0.0766363783359374,-0.13800086975097514,-0.9858986274166526,0.7098968879146987,-0.5619497485838139,0.2859480090818636,0.64735222901977,74.82986312496507,34.73514293848933,0.4239488788328371,10,-0.21499919891357067,-0.059998512268066406,1.1850013732910156,1.225001335144043,-0.019998550415042615,2,-0.03951171138438403,1.638294591260283,31.09000015258789,3.7857030946656383,30.6200008392334,1.4444570031859578,30.35000038146973,-0.03951171138438403
7512,2009-10-08,31.020000457763672,31.43000030517578,30.86000061035156,31.3799991607666,2698200.0,-0.003533527335958353,1.478254199267761,-7.20008392461992,36.712336784502455,45.53256336907677,0.13109767071117062,0.3037467682234869,0.7100990952420538,0.9749664386618164,8.258277784638198,0.5699996948242223,-0.04726311442251685,-0.24249963760376048,-1.0955776494260547,0.6105783742185338,-0.6690386435149094,0.18403936830738843,0.6525098898342492,70.7142886336976,35.57985134783341,0.4265390059111477,10,-0.10500049591064098,0.05000019073486328,1.327500343322754,1.3350000381469727,0.35000038146972656,3,-0.012250195438669786,4.846092901787024,31.1299991607666,1.638294591260283,31.09000015258789,3.7857030946656383,30.6200008392334,-0.012250195438669786
7513,2009-10-09,31.35000038146973,31.54999923706055,31.04999923706055,31.059999465942386,2026200.0,0.010638295255842367,-2.2257921614471177,-0.8055610009377832,50.0,44.42795012871392,-0.2117657193702236,0.011345226645747886,0.3208811196291457,0.636984269954624,7.375264424480971,0.5299987792968786,-0.05247342342380534,0.06400022506714365,-0.7704020791929516,0.8984025293272424,-0.35320092706290396,0.48120137719719125,0.22395938647104785,86.84216800494907,47.52778245000682,0.41720115213004894,10,-0.4600000381469762,-0.27999973297119496,0.8900003433227504,1.0050001144409144,0.3699989318847585,4,-0.02456141781161858,1.478254199267761,31.020000457763672,4.846092901787024,31.1299991607666,1.638294591260283,31.09000015258789,-0.02456141781161858
7514,2009-10-12,31.25,31.51000022888184,31.1299991607666,31.35000038146973,1295500.0,-0.0031898047927565454,-1.2352868578865792,-0.34482781300151183,53.01588185820581,43.89125336154898,-0.17920888220024977,0.09494878436224496,0.39087363599408675,0.7345670195568452,6.985194039791387,0.3800010681152379,-0.06198571000728137,-0.022500133514405718,-0.8496670272958795,0.8046667602670645,-0.4360835804051426,0.3910833133763312,-1.2199993133544886,71.96268012862997,27.586558248707696,0.41358344689073595,10,-0.3599996566772461,-0.17999935150146484,0.7925004959106445,1.0500001907348633,0.37000083923339844,0,-0.004159973144531204,-2.2257921614471177,31.35000038146973,1.478254199267761,31.020000457763672,4.846092901787024,31.1299991607666,-0.004159973144531204
7515,2009-10-13,30.899999618530273,31.21999931335449,30.8700008392334,31.21999931335449,1802200.0,-0.011200012207031262,1.187492549412324,3.1999847412689957,46.176466793337056,42.96136413856874,0.0647253266071921,0.413374738210031,0.6871600418062371,1.0879139194133742,7.020907654156616,0.37999916076660156,-0.1292645859800814,-0.3390005111694343,-1.1696983437327404,0.4916973213938718,-0.7543494274510856,0.07634840511221697,-0.8403989410400357,14.473545517971715,-31.92121643779261,0.41534891628165266,10,-0.10999965667724254,0.17000102996826172,1.0375003814697266,1.3000001907348633,0.4500007629394567,1,0.017152125993156186,-1.2352868578865792,31.25,-2.2257921614471177,31.35000038146973,1.478254199267761,31.020000457763672,0.017152125993156186
7516,2009-10-14,30.670000076293945,31.45000076293945,30.5,31.45000076293945,3909800.0,-0.007443350973324936,1.4358972477961716,2.4375044703526374,42.61837122973048,42.356513968208674,0.19446383507847287,0.5735441500780531,0.8786859061578198,1.316124375940646,7.842254142157276,0.9500007629394496,-0.22418017953346947,-0.5060000419616699,-1.306615530497833,0.29461544657449323,-0.9063077862297497,-0.10569229769359012,-0.5813914077758753,16.190495220725758,-32.02972906414593,0.4003077442680811,10,0.11999988555908558,0.40000057220458984,1.0549993515014648,1.5299997329711914,0.020000457763668322,2,0.020867277080417246,1.187492549412324,30.899999618530273,-1.2352868578865792,31.25,-2.2257921614471177,31.35000038146973,0.020867277080417246
7517,2009-10-15,30.739999771118164,30.8799991607666,30.51000022888184,30.729999542236328,5214000.0,0.002282350656996668,1.551725498707578,-0.012820794972429113,42.29689796533325,43.301166620417945,0.14084299599482009,0.44774165749485206,0.791187390030462,1.233866841517326,8.707987214967902,0.3699989318847621,-0.3198294211844299,-0.38600034713745046,-1.1628604519417678,0.39085975766686687,-0.7744303995396074,0.0024297052647064277,-0.6229632713928197,22.8571376670747,-26.239536842273214,0.388430052402158,10,0.050000190734866834,0.3300008773803711,0.8724994659423828,1.4600000381469727,0.30999946594238637,3,0.012036462003523818,1.4358972477961716,30.670000076293945,1.187492549412324,30.899999618530273,-1.2352868578865792,31.25,0.012036462003523818
7518,2009-10-16,31.13999938964844,31.35000038146973,30.34000015258789,30.649999618530273,5552800.0,0.013012349430987946,1.2197764424034128,48.99885561701352,44.32432153783897,44.04854253876885,-0.15121208396474728,-0.020240674541561532,0.39054896247605697,0.8346685531965541,9.091748131487558,1.0100002288818395,-0.38730116086085786,0.05649929046631286,-0.6059134849001886,0.7189120658328143,-0.27470709721693964,0.38770567814956536,-0.9951036153399677,68.37599870887188,21.19106289645287,0.3312063876832509,10,-0.1949996948242223,-0.0699987411499059,0.4724998474121058,1.0600004196166957,0.1800003051757777,4,0.007386045410823439,1.551725498707578,30.739999771118164,1.4358972477961716,30.670000076293945,1.187492549412324,30.899999618530273,0.007386045410823439
7519,2009-10-19,31.65999984741211,31.790000915527344,30.979999542236328,31.26000022888184,4613000.0,0.0166987947320425,1.4545430900699647,0.8163261334132472,50.48075754790038,45.286392689445414,-0.5678947863460522,-0.5437018393244344,-0.13244289128320474,0.3137112057643101,9.28517387850236,0.8100013732910156,-0.3614914766165924,0.5609997749328599,-0.14099442648377547,1.2629939763494953,0.21000267422454044,0.9119968756411794,-1.4878019840121688,91.03441381287999,45.81299223405826,0.3509971007083177,10,-0.5949993133544922,-0.5899991989135742,-0.15000057220458984,0.5399999618530273,-0.4099998474121094,0,0.001895118958671782,1.2197764424034128,31.13999938964844,1.551725498707578,30.739999771118164,1.4358972477961716,30.670000076293945,0.001895118958671782
7520,2009-10-20,30.899999618530273,31.63999938964844,30.739999771118164,31.63999938964844,4125600.0,-0.024005061040578535,1.4324321537838836,-1.8500011920940578,44.30378524371423,45.54764655117363,0.18139519170533802,0.21470504143538705,0.6101925473912146,1.0691238114438235,8.961466808462434,0.9200000762939453,-0.2561962151656374,-0.19100046157836914,-0.8984912783624068,0.5164903552056685,-0.544745869970388,0.1627449468136497,-0.6630896330452352,38.6206325027821,-5.748612731008755,0.3537454083920188,10,0.16500091552734375,0.17000102996826172,0.6050000190734863,1.3000001907348633,0.7000007629394567,1,0.02330101066639978,1.4545430900699647,31.65999984741211,1.2197764424034128,31.13999938964844,1.551725498707578,30.739999771118164,0.02330101066639978
7521,2009-10-21,30.739999771118164,31.20000076293945,30.68000030517578,30.8700008392334,5539200.0,-0.005177988653312426,-3.1600036621093466,0.17567717341155098,50.11933456696552,47.0373129714473,0.31319124737600745,0.3600881146676258,0.764795070533161,1.1954568844835158,9.021680470914909,0.5200004577636683,-0.18178983604429888,-0.33000030517577983,-1.0536170561717526,0.39361644582019295,-0.6918086806737662,0.03180807032220656,-0.440966148431432,27.586166073415786,-21.0333643183538,0.36180837549798617,10,0.3250007629394531,0.3300008773803711,0.690000057220459,1.4600000381469727,0.15999984741210938,2,0.019843871662116763,1.4324321537838836,30.899999618530273,1.4545430900699647,31.65999984741211,1.2197764424034128,31.13999938964844,0.019843871662116763
7522,2009-10-22,30.899999618530273,31.020000457763672,30.479999542236328,30.770000457763672,3839100.0,0.005204939772395001,1.9189172470320177,-0.9999853282079874,56.926947058309125,47.806973755703865,0.1501712941428366,0.18599670109662014,0.5927639630580472,1.0081270455490419,9.206816683247363,0.5400009155273438,-0.14245697310508376,-0.15500040054321218,-0.8797073327881684,0.569706531701744,-0.5173538666656903,0.20735306557926592,-0.5413273041299185,38.6206325027821,-14.554949793315302,0.362353466122478,10,0.16500091552734375,0.16499996185302734,0.6350002288818359,1.3000001907348633,0.4600009918212855,3,-0.0067960869600375284,-3.1600036621093466,30.739999771118164,1.4324321537838836,30.899999618530273,1.4545430900699647,31.65999984741211,-0.0067960869600375284
7523,2009-10-23,30.309999465942386,31.059999465942386,30.170000076293945,30.93000030517578,3178500.0,-0.019093856306524715,1.0227278145881882,-4.769268013556907,46.386927939519715,47.070423320294296,0.6449573434961735,0.7365779010630078,1.1546023036987627,1.5838544190146742,9.656369940568451,0.889999389648441,-0.1351097437934463,-0.6960004806518505,-1.4835992182654998,0.0915982569617988,-1.0897998494586751,-0.30220111184502585,1.4800014495849574,8.641933155706898,-44.98272878493873,0.3937993688068252,10,0.6700010299682582,0.7550001144409144,1.225000381469723,1.8900003433227504,1.3700008392333949,4,0.02441437757033471,1.9189172470320177,30.899999618530273,-3.1600036621093466,30.739999771118164,1.4324321537838836,30.899999618530273,0.02441437757033471
7524,2009-10-26,29.68000030517578,30.81999969482422,29.68000030517578,30.420000076293945,4026600.0,-0.020785192077436343,-2.081080384459743,1.1935464023454272,34.157294220515396,45.73495970109189,1.1497390500480158,1.2843605182735693,1.7427355975242307,2.1861922213310123,10.743929129130725,1.1399993896484375,-0.114732444186874,-1.2319996833801277,-2.174685728562199,-0.2893136381980561,-1.7033427059711634,-0.7606566607890919,2.0776005935668955,0.0,-50.438945990520246,0.4713430225910364,10,1.0550003051757812,1.1499996185302734,1.8924999237060547,2.5199995040893555,2.6199989318847727,0,0.05525604355746738,1.0227278145881882,30.309999465942386,1.9189172470320177,30.899999618530273,-3.1600036621093466,30.739999771118164,0.05525604355746738
7525,2009-10-27,29.76000022888184,29.959999084472656,29.38999938964844,29.739999771118164,4190900.0,0.0026954151914919677,1.7142960944595653,-0.0270276539862358,34.743879914292535,44.860016221598784,0.9957367193404316,1.1150378505309497,1.6473713149594609,2.0855811900774377,12.021889630752149,0.5699996948242152,-0.1827221664719474,-1.0589997291564899,-2.07196606435469,-0.04603339395828954,-1.56548289675559,-0.5525165615573897,1.9144966461181632,20.442019806904888,-25.79994714916564,0.5064831675991005,10,0.8299999237060511,0.8349990844726562,1.835000038146969,2.4399995803832972,2.570001602172855,1,0.05006719622509026,-2.081080384459743,29.68000030517578,1.0227278145881882,30.309999465942386,1.9189172470320177,30.899999618530273,0.05006719622509026
7526,2009-10-28,29.38999938964844,30.209999084472656,29.290000915527344,30.209999084472656,4102400.0,-0.012432823803351867,1.2438988081392643,-40.99904634750351,32.842094019839706,43.80948244987728,1.301993703420905,1.3951112509197294,1.9986810583289873,2.440114685834466,13.023603220327606,0.9199981689453125,-0.27329470475978823,-1.3265005111694315,-2.4800081555308573,-0.17299286680800563,-1.9032543333501444,-0.7497466889887185,2.147427636230468,5.649635933184742,-35.94779498038277,0.5767538221807134,10,1.1500015258789027,1.1550006866455043,2.227500438690182,2.8100004196166957,2.7999992370605433,2,0.07519568008564437,1.7142960944595653,29.76000022888184,-2.081080384459743,29.68000030517578,1.0227278145881882,30.309999465942386,0.07519568008564437
7527,2009-10-29,30.459999084472656,30.559999465942386,29.540000915527344,29.57999992370605,4594000.0,0.03640693150885488,-1.1250032285944265,-1.073170107648945,41.89434121947327,43.53948463672554,0.21020424607748822,0.32026690979493466,0.9023732361260883,1.3595949204966118,12.880616282883107,1.1700000762939453,-0.29052106323857885,-0.24300079345703196,-1.4021492897075127,0.9161477027934488,-0.8225750415822723,0.3365734546682084,0.897633852578128,66.10164560140247,28.978708181250582,0.5795742481252412,10,0.0800018310546875,0.08500099182128906,1.1575007438659668,1.7400007247924805,1.5499992370605398,3,0.01444519196594185,1.2438988081392643,29.38999938964844,1.7142960944595653,29.76000022888184,-2.081080384459743,29.68000030517578,0.01444519196594185
7528,2009-10-30,29.79999923706055,30.61000061035156,29.59000015258789,30.420000076293945,5253600.0,-0.021667756639840108,1.0399970245418155,-0.7045470801282191,38.01652110915019,42.1545694768644,0.7377142658222446,0.9875832646332441,1.5204386380664339,1.99954152050244,12.02186259560844,1.0200004577636683,-0.29222104293942053,-0.8755005836486767,-2.0944644510528327,0.3434632837554794,-1.4849825173507547,-0.26601864994659863,1.3922231382683599,33.33325022439437,0.5918056738074355,0.6094819337020775,10,0.6650009155273402,0.7450008392333949,1.8175005912780726,2.4000005722045863,2.130001068115231,4,0.05234904071242141,-1.1250032285944265,30.459999084472656,1.2438988081392643,29.38999938964844,1.7142960944595653,29.76000022888184,0.05234904071242141
7529,2009-11-02,29.57999992370605,30.38999938964844,29.36000061035156,29.93000030517578,3035700.0,-0.007382527482782564,-1.6075951200786063,0.5645159801759155,38.85135048057465,41.54874339207112,0.7058667965452301,1.186506200577977,1.6702592832789378,2.1911388378242442,10.970711709570201,1.029998779296882,-0.3063785335028406,-1.0434998512268088,-2.357461808126171,0.2704621056725536,-1.70048082967649,-0.3865188727771276,1.4600447348387355,21.969626910961267,-12.542155957904598,0.6569809784496804,11,0.6650009155273473,0.9650001525878942,2.099999904632572,2.6199998855590856,2.649999618530277,0,0.07099392788661718,1.0399970245418155,29.79999923706055,-1.1250032285944265,30.459999084472656,1.2438988081392643,29.38999938964844,0.07099392788661718
7530,2009-11-03,29.32999992370605,29.63999938964844,29.20000076293945,29.540000915527344,2196200.0,-0.008451656546477726,1.1463455481794007,0.6000021798246372,38.720534828386725,40.28221008778459,0.793150217034384,1.3680304218022528,1.8502419504609264,2.4146671982112515,10.784213945815576,0.4399986267089915,-0.3715519260821054,-1.2054998397827177,-2.6198246991627947,0.20882501959735933,-1.9126622694727544,-0.49833741009268095,1.5700412353973405,9.219799633680804,-26.468982819487326,0.7071624296900383,11,0.8000001907348668,1.1650009155273473,2.349999904632572,2.8699998855590856,3.4600009918212926,1,0.10126148384180511,-1.6075951200786063,29.57999992370605,1.0399970245418155,29.79999923706055,-1.1250032285944265,30.459999084472656,0.10126148384180511
7531,2009-11-04,29.899999618530273,30.3799991607666,29.29999923706055,29.440000534057614,4152800.0,0.01943401623958141,-1.9189120920474236,-2.190461485363419,43.47825829415469,38.78791133621187,0.10221485082953308,0.7390489291316236,1.2295894043582116,1.834015376129699,10.253491810912664,1.0799999237060511,-0.5032187992918757,-0.5740001678466804,-1.986447189267345,0.8384468535739842,-1.2802236785570145,0.13222334286365367,0.830037500956724,49.64531427968522,11.823934405114201,0.7062235107103323,11,0.23000049591064453,0.595001220703125,1.7774996757507324,2.3000001907348633,3.530000686645508,2,0.08127097804437589,1.1463455481794007,29.32999992370605,-1.6075951200786063,29.57999992370605,1.0399970245418155,29.79999923706055,0.08127097804437589
7532,2009-11-05,30.63999938964844,30.729999542236328,29.959999084472656,30.1200008392334,3046000.0,0.024749156540442296,1.2000049046187886,1.130433881213407,46.31268370189993,38.77966197647634,-0.7582864007694745,-0.03254800235058042,0.44939270970751366,1.0912308347201929,10.334076605208942,0.8299999237060547,-0.5347203065774266,0.18499965667724894,-1.2065916618130572,1.576590975167555,-0.5107960025679041,0.880795315922402,-1.4399986267089915,94.11763239254039,57.67600893344387,0.6957956592451533,11,-0.6299991607666051,-0.14499855041504262,1.0374999046325648,1.5600004196166957,2.850002288818363,3,0.0505874434705178,-1.9189120920474236,29.899999618530273,1.1463455481794007,29.32999992370605,-1.6075951200786063,29.57999992370605,0.0505874434705178
7533,2009-11-06,30.57999992370605,30.76000022888184,30.29999923706055,30.54999923706055,2675600.0,-0.0019582071520098943,1.3589716001623255,0.05769378899528725,41.455693814906844,39.590595264742056,-0.7330474286455306,-0.03498658688822687,0.46573508303509215,1.1464716439025722,10.66352496234153,0.46000099182128906,-0.5952726521910705,0.1635002136230419,-1.1650093779424004,1.4920098051884843,-0.5007545821596793,0.8277550094057631,-1.3493991851806655,88.46151494884963,56.49136018050719,0.6642547957827211,11,-0.5999994277954066,-0.0849990844726527,0.7874994277954137,1.6199998855590856,3.149999618530277,4,0.046762537651891645,1.2000049046187886,30.63999938964844,-1.9189120920474236,29.899999618530273,1.1463455481794007,29.32999992370605,0.046762537651891645
7534,2009-11-09,31.1200008392334,31.1299991607666,30.6200008392334,30.71999931335449,3154300.0,0.017658630375231965,1.4285740236148956,13.333079026006201,51.80328914537001,41.486085179306215,-1.1703812729820342,-0.6168524174086798,-0.10803489268848665,0.5963412704405151,11.202012265413256,0.5499992370605504,-0.6949154454436197,0.7100010871887221,-0.6025136030164404,2.0225157773938847,0.053743742086140855,1.3662584322913034,-1.8282241210937542,99.4819518221124,65.52944427780821,0.6562573451025816,11,-0.9550008773803711,-0.625,0.04999828338623047,1.0049991607666016,2.569997787475586,0,0.026028259771805784,1.3589716001623255,30.57999992370605,1.2000049046187886,30.63999938964844,-1.9189120920474236,29.899999618530273,0.026028259771805784
7535,2009-11-10,31.43000030517578,31.540000915527344,30.979999542236328,31.03000068664551,2915800.0,0.009961422158818234,-1.239996948253829,0.99999523164659,55.52000595703305,44.005853172327704,-1.3617854247522843,-0.9329421219388578,-0.43439041521560284,0.28110555354876254,11.504353416547534,0.5600013732910156,-0.6928553755152222,0.9935005187988288,-0.3806255445102664,2.367626582107924,0.306437487144283,1.6805635504533747,-2.0279302404785184,95.08926214614026,57.83922503993092,0.6870630316545467,11,-1.0599994659423828,-0.9349994659423828,-0.3600006103515625,0.5950002670288086,1.970001220703125,1,0.025453363960954434,1.4285740236148956,31.1200008392334,1.3589716001623255,30.57999992370605,1.2000049046187886,30.63999938964844,0.025453363960954434
7536,2009-11-11,31.309999465942386,31.59000015258789,31.06999969482422,31.59000015258789,2741300.0,-0.003818034936946324,2.7142798754776876,-0.700002384188062,53.30112647228295,45.27327375597323,-1.0513520288883633,-0.803744112319837,-0.3276416033912781,0.3954385336365789,11.252126553819139,0.5200004577636719,-0.5726490465827574,0.8414997100830099,-0.5843559645896867,2.2673553847557066,0.1285718727466616,1.5544275474193583,-1.7368949331787178,82.82205502053638,43.855694181363575,0.7129278373363487,11,-0.9149990081787145,-0.8149986267089879,-0.3174991607666051,0.7150011062622035,2.100000381469723,2,0.04726929015744119,-1.239996948253829,31.43000030517578,1.4285740236148956,31.1200008392334,1.3589716001623255,30.57999992370605,0.04726929015744119
7537,2009-11-12,31.11000061035156,31.60000038146973,30.979999542236328,31.28000068664551,4497300.0,-0.0063876991057881805,-1.8837099957861285,0.6071416407245513,56.87286467815109,47.36842304141777,-0.8375292618418513,-0.6056567935888069,-0.12801782011272778,0.5915827720524867,10.923933488903845,0.620000839233402,-0.4557230195410398,0.6230008125305133,-0.8270824504661611,2.0730840755271878,-0.10204081896782569,1.3480424440288523,-1.335206515605467,62.307743095036685,18.69979210890031,0.7250416314983377,11,-0.7100000381469691,-0.6149997711181605,-0.1175003051757777,0.9149999618530309,2.5400009155273473,3,0.07457408065920323,2.7142798754776876,31.309999465942386,-1.239996948253829,31.43000030517578,1.4285740236148956,31.1200008392334,0.07457408065920323
7538,2009-11-13,31.3700008392334,31.60000038146973,31.11000061035156,31.1200008392334,3506000.0,0.008357448530403655,-2.629621780471566,-1.4705875753121265,65.50459531128104,50.329894689274035,-0.9514606449586438,-0.893344641147177,-0.3873138871588466,0.32967967677844,11.562794646719396,0.48999977111817117,-0.27589259387944765,0.8715009689331055,-0.6038158976258039,2.346817835492015,0.13384253565365256,1.6091594022125584,-1.3761819900804717,76.5306479928063,26.27444675312492,0.7376584332794546,11,-0.9700002670288086,-0.875,-0.3775005340576172,0.515000343322761,1.9400005340576172,4,0.0675805158596614,-1.8837099957861285,31.11000061035156,2.7142798754776876,31.309999465942386,-1.239996948253829,31.43000030517578,0.0675805158596614
7539,2009-11-16,31.71999931335449,31.75,31.43000030517578,31.60000038146973,2649400.0,0.011157107579141678,2.5555461365659307,0.4799957275390341,67.13286689968331,53.486820474973655,-1.0794976510144956,-1.3055540685708316,-0.7144734497056611,-0.02547488536293585,12.459413010209483,0.37999916076660156,-0.20278624406860501,1.2184994697570772,-0.2669710752454506,2.703970014759605,0.4757641972558133,1.9612347422583412,-1.5334386803235454,96.10380924543304,40.33818541466732,0.7427352725012635,11,-1.1949996948242152,-1.2249984741210902,-0.7399988174438441,0.16500186920167081,1.4800014495849574,0,0.06336696949534937,-2.629621780471566,31.3700008392334,-1.8837099957861285,31.11000061035156,2.7142798754776876,31.309999465942386,0.06336696949534937
7540,2009-11-17,31.6200008392334,31.75,31.43000030517578,31.670000076293945,2049400.0,-0.003152537083410012,2.0476294277929155,-0.4166640175477883,70.45874751125766,56.48465261020732,-0.6934224221077727,-1.210934440059468,-0.6032880027387861,0.06554022693880768,13.625136033934195,0.31999969482421875,-0.03812531679207609,1.08250093460083,-0.4767013131129474,2.6417031823146075,0.30289981074394134,1.8621020584577188,-1.2145586948267884,83.11700214514667,20.144057077766725,0.7796011238568895,11,-0.7650012969970703,-1.125,-0.6400003433227539,0.265000343322761,1.9999980926513743,1,0.06546482392584818,2.5555461365659307,31.71999931335449,-2.629621780471566,31.3700008392334,-1.8837099957861285,31.11000061035156,0.06546482392584818
7541,2009-11-18,31.35000038146973,31.6299991607666,31.239999771118164,31.56999969482422,2157600.0,-0.00853891368113624,1.2941258968792249,4.400053406576568,59.56991505522908,57.957678316132785,-0.21915564633113505,-0.9411440440767258,-0.3324221184765612,0.3164335131977829,14.59842590395118,0.3899993896484375,0.1437537955065764,0.7820004463195822,-0.8172313512212632,2.381232243860424,-0.017615452450840507,1.581616345090005,-0.7563201372800457,48.052028476450914,-13.925137761853108,0.7996158987704216,11,-0.3250007629394567,-0.8549995422363317,-0.42000007629394887,0.5250005722045863,2.429998397827145,2,0.06539078530987474,2.0476294277929155,31.6200008392334,2.5555461365659307,31.71999931335449,-2.629621780471566,31.3700008392334,0.06539078530987474
7542,2009-11-19,30.690000534057614,31.35000038146973,30.540000915527344,31.209999084472656,2378700.0,-0.021052626455539958,1.0249957680762656,2.36363715179947,59.56991505522894,59.97036956505745,0.5014115304829332,-0.313770645219801,0.3201470310728318,0.955370027889952,14.864109334610648,0.8099994659423864,0.347126833919269,0.13250055313109854,-1.46029781196874,1.725298918230937,-0.6638986294188207,0.9288997356810178,1.0599994659423864,12.396672068197716,-51.00596458717987,0.7963991825499197,11,0.45499992370605824,-0.1949996948242152,0.23999977111816762,1.1850004196167028,2.870000839233402,3,0.08862819374460518,1.2941258968792249,31.35000038146973,2.0476294277929155,31.6200008392334,2.5555461365659307,31.71999931335449,0.08862819374460518
7543,2009-11-20,31.04999923706055,31.190000534057614,30.6200008392334,30.770000457763672,2759500.0,0.011730162813240685,1.0357082036226042,-0.5384606920026881,65.34447587082099,61.474945867885346,0.24037098302476778,-0.648749625313954,-0.035192878029423724,0.5690022988418377,14.635615098679002,0.5699996948242152,0.5017933691774026,0.45549926757813,-1.14743885912414,2.0584373942804,-0.345969795773005,1.256968330929265,0.6758007812499969,42.14865350542599,-25.400499925932614,0.8014690633511354,11,0.09500122070312145,-0.554998397827152,-0.11999893188476918,0.6000013351440394,2.7000007629394496,4,0.08373598559432671,1.0249957680762656,30.690000534057614,1.2941258968792249,31.35000038146973,2.0476294277929155,31.6200008392334,0.08373598559432671
7544,2009-11-23,31.31999969482422,31.709999084472656,31.209999084472656,31.309999465942386,2437000.0,0.0086956671303684,-3.7618822717323184,0.03571525885557269,70.68608700927854,63.160065984801506,0.0019264122565942898,-0.8322559859201348,-0.3179333700613398,0.28958301031128997,13.92436325629925,0.6599998474121058,0.5974537787784548,0.6434997558593736,-0.9299818578490004,2.2169813695677476,-0.14324105099481343,1.4302405627135606,-0.779998779296875,64.46275780752472,-10.03238200865573,0.7867408068541868,11,-0.17499923706054688,-0.8249988555908203,-0.3124995231628418,0.3300008773803711,1.9300003051757812,0,0.06353772981663397,1.0357082036226042,31.04999923706055,1.0249957680762656,30.690000534057614,1.2941258968792249,31.35000038146973,0.06353772981663397
7545,2009-11-24,31.25,31.420000076293945,30.95000076293945,31.35000038146973,3090200.0,-0.002234983892282272,2.916664679843309,-9.999809269506102,65.66127312773179,64.5334156131847,0.048844438551810754,-0.6797572881673126,-0.2633616554426652,0.3480644563097357,12.630919792127129,0.46999931335449574,0.7408910268484021,0.49900007247924805,-1.0323004743041366,2.0303006192626327,-0.2666502009124443,1.2646503458709404,-0.6865991210937494,60.68377740391513,-16.254317123379238,0.7656502733916926,11,-0.10499954223632812,-0.7749996185302734,-0.18249940872192383,0.40000057220458984,2.3800010681152344,1,0.06240002441406234,-3.7618822717323184,31.31999969482422,1.0357082036226042,31.04999923706055,1.0249957680762656,30.690000534057614,0.06240002441406234
7546,2009-11-25,31.60000038146973,31.63999938964844,31.20000076293945,31.229999542236328,1715300.0,0.011200012207031262,-1.0465128657798195,-3.6999942779758332,62.24492228763325,65.13031090312717,-0.2857420806263953,-0.9019438968719804,-0.6366467449088198,0.003632929089246062,11.913354541630468,0.4399986267089915,0.7788120920525543,0.7385004043579144,-0.6951156030476788,2.1721164117635112,0.021692400655116018,1.4553084080607128,-1.0136675384521503,90.59838673917893,15.179327277991362,0.7168080037027976,11,-0.45499992370605824,-1.1250000000000036,-0.5324997901916539,0.05000019073485973,1.9999980926513565,2,0.06392400398829023,2.916664679843309,31.25,-3.7618822717323184,31.31999969482422,1.0357082036226042,31.04999923706055,0.06392400398829023
7547,2009-11-27,30.899999618530273,31.29999923706055,30.770000457763672,30.8799991607666,1104600.0,-0.022151922610416763,-3.41669580697463,0.054055168645321075,53.50877046218097,63.79744147544938,0.42615178156695777,-0.1763297625270539,0.037580381998203904,0.7051886120986097,11.633564864622597,0.8299999237060582,0.7478051553147829,0.016499614715577593,-1.4046237216390978,1.437622951070253,-0.6940620534617601,0.7270612828929153,-0.29119345068359337,25.688002757785583,-46.09508597613144,0.7105616681773372,11,0.24500083923339844,-0.4249992370605469,0.16750097274780273,0.7500009536743164,2.519998550415032,4,0.09320385748611826,-1.0465128657798195,31.60000038146973,2.916664679843309,31.25,-3.7618822717323184,31.31999969482422,0.09320385748611826
7548,2009-11-30,31.36000061035156,31.40999984741211,30.729999542236328,30.899999618530273,3132600.0,0.014886763673143566,1.4285748345543783,22.999523173755307,52.678570288175784,62.19140851861522,-0.03957908380719033,-0.5412153983280525,-0.4514398709577563,0.24975255981319933,11.437509276338668,0.6800003051757812,0.7527954567699098,0.3985005378723123,-0.9411348016386221,1.7381358773832432,-0.27131713188315487,1.0683182076277795,-0.7291705841723584,64.28585330535851,-3.828547526530514,0.6698176697554661,11,-0.21500015258788707,-0.8850002288818324,-0.29500055313109996,0.2899999618530309,1.610000610351566,0,0.07015308418754507,-3.41669580697463,30.899999618530273,-1.0465128657798195,31.60000038146973,2.916664679843309,31.25,0.07015308418754507
7549,2009-12-01,31.68000030517578,31.940000534057614,31.61000061035156,31.6200008392334,3693700.0,0.010204071702683448,-7.250005960469429,0.13043334038221627,52.78396568979784,60.22754387178635,-0.40884359123054637,-0.733424767032993,-0.7767064669788155,-0.05994295665409055,11.170418705967515,0.5799999237060547,0.7577157703714974,0.6135002136230483,-0.5927692288126849,1.819769656058785,0.010365492405181698,1.216634934840915,-1.0275868978307123,78.51239539147139,13.239650746226232,0.6031347212178682,12,-0.4399995803833008,-1.1099996566772496,-0.6575002670288086,-0.029999732971191406,1.2000007629394531,1,0.06534089882840144,1.4285748345543783,31.36000061035156,-3.41669580697463,30.899999618530273,-1.0465128657798195,31.60000038146973,0.06534089882840144
7550,2009-12-02,32.299999237060554,32.400001525878906,31.71999931335449,31.76000022888184,4074000.0,0.019570673166422914,-1.1935525550745532,9.000063578853732,59.919845424366294,60.2664250239127,-1.0306218254024344,-1.180010005873605,-1.3855274237628734,-0.6727937154087336,10.870458647506505,0.720001220703125,0.7042645568043469,1.0849991798400964,0.061414060369912704,2.10858429931028,0.5732066201050046,1.5967917395751883,-1.5960823446469838,94.01184610570168,29.680088031500517,0.5117925597350911,12,-0.829998016357429,-1.4999980926513743,-1.5174989700317454,-0.8249988555908274,0.7400016784667898,2,0.029411789021017265,-7.250005960469429,31.68000030517578,1.4285748345543783,31.36000061035156,-3.41669580697463,30.899999618530273,0.029411789021017265
7551,2009-12-03,32.330001831054695,32.630001068115234,32.06999969482422,32.259998321533196,2958900.0,0.0009288729010159535,-1.488890772686814,0.12963636684741964,62.655615123930254,60.609280587101736,-1.0135809922525638,-1.0736766336983798,-1.4069967486684192,-0.6966784736664806,12.01329751960044,0.5600013732910156,0.6065688464156942,0.9935016632080149,0.05368554188051178,1.933317784535518,0.5235936025442633,1.4634097238717665,-1.5243198606332058,84.2105791508896,18.81219929990405,0.4699080606637518,12,-0.7050008773803782,-1.4150009155273509,-1.7375020980835032,-1.00000190734864,0.5,3,0.04021030508608936,-1.1935525550745532,32.299999237060554,-7.250005960469429,31.68000030517578,1.4285748345543783,31.36000061035156,0.04021030508608936
7552,2009-12-04,32.189998626708984,32.880001068115234,31.739999771118164,32.669998168945305,3787800.0,-0.004330442202797213,1.5333211828882174,-6.856792545363882,58.723375761670795,59.87360279719617,-0.7134543019360606,-0.8554571679624949,-1.2612007335359898,-0.5663185337825141,12.632722432482177,1.1400012969970703,0.492083710886142,0.7759984970092759,-0.17751903823246096,1.7295160322510164,0.2992397293884075,1.2527572646301444,-1.2383711284719965,67.90688596724685,3.754869851928177,0.4767587676208696,12,-0.3849983215332031,-1.1499977111816406,-1.6474981307983398,-0.9099979400634766,0.8600006103515696,4,0.0438024202412417,-1.488890772686814,32.330001831054695,-1.1935525550745532,32.299999237060554,-7.250005960469429,31.68000030517578,0.0438024202412417
7553,2009-12-07,32.009998321533196,32.139999389648445,31.770000457763672,31.8799991607666,2842000.0,-0.005591808414258104,-1.1143003504107125,-0.2708318432157821,53.20086887433274,57.93080078220218,-0.42796221840156434,-0.5932481228489834,-1.0802812194544984,-0.39758514226770103,13.239960331342642,0.4199981689453125,0.47474550047894937,0.5244982719421323,-0.378839661880761,1.427836205765022,0.07282930503068741,0.9761672388535771,-0.8655334663083849,31.495871417714838,-27.432424021792215,0.45166896691144554,12,-0.20499801635741477,-0.9699974060058523,-1.4674978256225515,-0.7299976348876882,0.8100013732910227,0,0.04404873231322859,1.5333211828882174,32.189998626708984,-1.488890772686814,32.330001831054695,-1.1935525550745532,32.299999237060554,0.04404873231322859
7554,2009-12-08,31.93000030517578,32.040000915527344,31.56999969482422,31.920000076293945,3196300.0,-0.002499157155644083,3.0869413784238766,0.07692533415496995,53.43679809316057,56.57252577836094,-0.28199027101636887,-0.47374470202641916,-1.0089788179995693,-0.32368542478088,13.20237759476896,0.470001220703125,0.5094467583164963,0.40400028228759766,-0.5029643610722161,1.310964925647415,-0.04948203939230922,0.8574826039675045,-0.6119818286619285,27.48093381361583,-27.21498824726709,0.4534823216799078,12,-0.125,-0.8899993896484375,-1.4250001907348633,-0.6499996185302734,0.6899986267089915,1,0.032571277970165236,-1.1143003504107125,32.009998321533196,1.5333211828882174,32.189998626708984,-1.488890772686814,32.330001831054695,0.032571277970165236
7555,2009-12-09,32.22999954223633,32.22999954223633,31.78000068664551,31.90999984741211,2410300.0,0.009395528787762508,1.8124955296473564,31.999237078008775,59.69161468724743,56.28882493387363,-0.47869768603679574,-0.7491461136815971,-1.3163012568975105,-0.6311341272480178,12.711138960013185,0.44999885559081676,0.494837077772722,0.6639995574951172,-0.2942529687129394,1.6222520837031773,0.1848732943910889,1.1431258205991455,-0.7557828065623369,50.3816149256426,-4.9417790317566315,0.4791262631040299,12,-0.4249992370605469,-1.1899986267089844,-1.8349990844726562,-0.9499988555908203,0.6899986267089773,2,0.020167593394691208,3.0869413784238766,31.93000030517578,-1.1143003504107125,32.009998321533196,1.5333211828882174,32.189998626708984,0.020167593394691208
7556,2009-12-10,32.790000915527344,32.810001373291016,32.279998779296875,32.36999893188477,2825900.0,0.01737515920709698,1.3043445810908307,1.3125074505876801,73.64862978184497,58.526587080502956,-0.9522891231264339,-1.2570331741520455,-1.871466720063232,-1.1970009651413882,12.398105322490386,0.5800018310546875,0.44527024533535453,1.1500008583068855,0.056017375094107535,2.2439843415196634,0.6030091167004983,1.6969925999132762,-1.220001220703125,93.12976654659604,31.038994003217844,0.5469917416063893,12,-0.9850006103515625,-1.7000007629394531,-2.4775004386901855,-1.5550003051757812,-0.5600013732910156,3,0.007624275480932141,1.8124955296473564,32.22999954223633,3.0869413784238766,31.93000030517578,-1.1143003504107125,32.009998321533196,0.007624275480932141
7557,2009-12-11,33.43000030517578,33.470001220703125,32.700000762939446,33.0,3066300.0,0.019518126617232623,2.019596990141695,1.0238054150280371,75.21184882500162,61.03028469570583,-1.3361804912583253,-1.8069558654145332,-2.476204688816985,-1.8396827964888303,12.501712860998692,0.770000457763679,0.461769781673091,1.6740002632141113,0.34902710462789344,2.9989734218003257,1.0115136839210024,2.3364868425072203,-1.7290004730224595,97.89469034721748,31.90655464038349,0.662486579293108,12,-0.9099998474121094,-1.7150001525878906,-3.117499828338623,-2.1949996948242188,-1.6800003051757812,4,-0.01794790513442479,1.3043445810908307,32.790000915527344,1.8124955296473564,32.22999954223633,3.0869413784238766,31.93000030517578,-0.01794790513442479
7558,2009-12-14,33.490001678466804,33.740001678466804,33.169998168945305,33.68000030517578,2848900.0,0.0017948361574418037,2.6774257060234263,-0.44185695782543016,74.05763991504479,63.39402627628883,-1.1871037370569866,-1.7918581305412644,-2.4872700229378317,-1.9167346866860981,12.703610347575456,0.5700035095214986,0.4853407603728499,1.6280015945434627,0.10817286457317721,3.1478303245137447,0.86808722955832,2.3879159595286055,-1.5767216796875054,88.47927320414945,21.377072329252343,0.7599143649851411,12,-0.8350009918212962,-1.470001220703125,-3.237501144409187,-2.2550010681152415,-2.25000190734864,0,-0.013138322465034658,2.019596990141695,33.43000030517578,1.3043445810908307,32.790000915527344,1.8124955296473564,32.22999954223633,-0.013138322465034658
7559,2009-12-15,33.72999954223633,33.880001068115234,33.110000610351555,33.439998626708984,4112500.0,0.007166254157694896,1.6101534920409382,-1.5263316401309623,76.49569828053475,65.23578770475198,-1.2356726990362574,-1.9747999167098769,-2.6832383497268495,-2.1807038716652833,12.74512956761568,0.770000457763679,0.6191176955952145,1.7674994468688965,0.03610635327936507,3.4988925404584243,0.9018029000741308,2.633195993663662,-1.560978508300778,92.8570714937716,23.91261430881842,0.865696546794764,12,-1.0049991607666016,-1.519998550415039,-3.4924988746643066,-2.9200000762939524,-2.2899990081787145,1,-0.02697894633151765,2.6774257060234263,33.490001678466804,2.019596990141695,33.43000030517578,1.3043445810908307,32.790000915527344,-0.02697894633151765
7560,2009-12-16,33.689998626708984,34.139999389648445,33.610000610351555,33.799999237060554,3307300.0,-0.0011859150925055406,-2.9259656955550146,-0.3793112520060228,73.91299793421692,66.48660801700606,-1.092671220397058,-1.8675171477947394,-2.6139167184601355,-2.1629148512318466,12.874343864283475,0.5299987792968892,0.7387024913001206,1.6239986419677734,-0.2617864440092035,3.509783727944754,0.681106098979285,2.566891184956262,-1.247220787304684,75.80641853367979,9.204428837908054,0.9428925429884898,12,-0.8349990844726562,-1.3499984741210938,-3.3599982261657715,-2.8799991607666087,-2.3999977111816406,2,-0.03176015845770708,1.6101534920409382,33.72999954223633,2.6774257060234263,33.490001678466804,2.019596990141695,33.43000030517578,-0.03176015845770708
7561,2009-12-17,33.400001525878906,33.720001220703125,33.259998321533196,33.639999389648445,2397200.0,-0.008607809814517808,1.3000057220241061,2.1817866555693506,81.5656727424053,69.02464101486545,-0.709549768729147,-1.492590415579727,-2.29865364876688,-1.8841080516430324,13.19113686005246,0.460002899169929,0.8401741670602405,1.231501483917235,-0.7123774407351675,3.1753804085696373,0.25956202159103725,2.203440946243436,-0.6517238074306633,48.61121045228049,-22.20915476575034,0.971939462326201,12,-0.5450019836425781,-1.0600013732910156,-2.967500686645508,-2.5900020599365305,-2.5400009155273473,3,-0.01437135733546857,-2.9259656955550146,33.689998626708984,1.6101534920409382,33.72999954223633,2.6774257060234263,33.490001678466804,-0.01437135733546857
7562,2009-12-18,33.40999984741211,33.740001678466804,33.22999954223633,33.56999969482422,5329500.0,0.00029935093043209626,1.0399929810105524,0.666671964904453,79.20228229860064,71.91368695089521,-0.5903759917299425,-1.357989849539372,-2.2792027610136927,-1.9043940899630272,14.683326511400496,0.5100021362304759,0.8581823367435781,1.1054998397827163,-0.7826404989433016,2.993640178508734,0.16142967041970735,2.049570009145725,-0.4112122281478321,29.12617403928801,-40.76427413051258,0.9440701693630092,12,-0.5550003051757812,-1.0699996948242188,-2.964999198913574,-2.7549991607666087,-2.8400001525878906,4,-0.03531877613184675,1.3000057220241061,33.400001525878906,-2.9259656955550146,33.689998626708984,1.6101534920409382,33.72999954223633,-0.03531877613184675
7563,2009-12-21,33.650001525878906,33.959999084472656,33.40999984741211,33.5,2504800.0,0.007183528271862194,-2.3333102140842463,-0.9375104308227833,78.71721640564341,74.72262231894886,-0.6406497700677463,-1.4685098746897083,-2.496997722324153,-2.162653305593029,16.33922241121704,0.5499992370605469,0.8707744048975385,1.2155014038085952,-0.666977519878678,3.097980327495865,0.27426194196495857,2.1567408656522318,-0.44579578794547814,52.42733548635593,-15.696163493094957,0.9412394618436355,12,-0.6900014877319265,-1.3100013732910156,-3.202500820159912,-2.9950008392334055,-3.0600013732910156,0,-0.05646363862473203,1.0399929810105524,33.40999984741211,1.3000057220241061,33.400001525878906,-2.9259656955550146,33.689998626708984,-0.05646363862473203
7564,2009-12-22,33.310001373291016,33.860000610351555,33.220001220703125,33.779998779296875,2049500.0,-0.010104015963458668,1.0317406494662693,-3.1332841666242817,66.03177217427935,75.42708426195242,-0.09421849464956011,-1.0242958684392391,-2.135060025248805,-1.8274253301535097,17.25167261650067,0.6399993896484304,0.9169774488441078,0.7760011672973661,-1.0684264957857579,2.62042883038049,-0.14621266424419588,1.6982149988389281,0.829998016357429,9.782644751463609,-52.7914264712045,0.9222138315415628,12,-0.10000228881835938,-0.970001220703125,-2.8625006675720215,-2.655000686645515,-2.680002212524414,1,-0.062143545987141335,-2.3333102140842463,33.650001525878906,1.0399929810105524,33.40999984741211,1.3000057220241061,33.400001525878906,-0.062143545987141335
7565,2009-12-23,33.200000762939446,33.630001068115234,33.060001373291016,33.389999389648445,2100700.0,-0.00330232980535905,-1.4255440031816373,0.404254628389651,63.46747763441467,74.29584513446017,0.18757189055232715,-0.801825663243946,-1.9926644977855865,-1.73230561340079,18.575949130393667,0.5699996948242188,1.016231560567995,0.568500518798821,-1.1945031224030416,2.3315041600006836,-0.3130013018021103,1.4500023393997523,0.9215986633300943,15.55552729846612,-42.45244102627434,0.8815018206009304,12,0.2199993133544993,-0.8600006103515554,-2.69000053405761,-2.5450000762939453,-2.310001373291005,2,-0.053012053868579656,1.0317406494662693,33.310001373291016,-2.3333102140842463,33.650001525878906,1.0399929810105524,33.40999984741211,-0.053012053868579656
7566,2009-12-24,33.61999893188477,33.689998626708984,33.299999237060554,33.310001373291016,814700.0,0.012650546966678444,-1.3636195496370864,-1.631577890657855,70.37040659737164,73.75790710916793,-0.11433296527649617,-1.1201625996876459,-2.3673047140911088,-2.155472860670077,19.64122835127759,0.48999786376953836,1.143351903642511,0.8874987602233944,-0.8580508722046218,2.633048392651414,0.014723944009382706,1.7602735764374025,0.45913657226562776,62.222109193868434,5.240480683784071,0.8727748162140098,12,-0.019998550415046168,-1.279998779296882,-2.9449987411499094,-2.964998245239272,-3.0699996948242223,3,-0.06930392892272486,-1.4255440031816373,33.200000762939446,1.0317406494662693,33.310001373291016,-2.3333102140842463,33.650001525878906,-0.06930392892272486
7567,2009-12-28,33.779998779296875,33.86999893188477,33.40999984741211,33.779998779296875,1425400.0,0.004759067593555377,4.111092273131536,0.0,75.35821598656005,73.90241556155851,-0.24525571409400726,-1.1102609845644906,-2.481408858570269,-2.307364897174452,21.425977979478983,0.45999908447266336,1.2300389285276125,0.903498649597168,-0.6724693579596774,2.47946665715401,0.11551464581874882,1.6914826533755871,0.25837135961914726,79.99991522873407,18.976819065000967,0.7879840037784215,12,-0.17999839782714844,-1.4399986267089844,-3.019998550415039,-3.1249980926513743,-4.139999389648434,0,-0.08644163038676389,-1.3636195496370864,33.61999893188477,-1.4255440031816373,33.200000762939446,1.0317406494662693,33.310001373291016,-0.08644163038676389
7568,2009-12-29,33.560001373291016,33.97999954223633,33.560001373291016,33.889999389648445,1182600.0,-0.006512652870215407,-1.5454587490029708,-100.0,72.45184592798712,73.45309863349766,-0.015963353879257625,-0.7557415404363041,-2.2300210248800774,-2.074229464090564,23.34214772276536,0.4199981689453125,1.202010270006305,0.5735012054443374,-0.8572041784734665,2.0042065893621412,-0.14185148651456814,1.2888538974032429,0.4392340150000038,54.34793425439106,-10.467007723837185,0.7153526919589028,12,0.03999900817871094,-1.1800012588500977,-2.7400007247924805,-2.905000686645515,-4.040000915527344,1,-0.08909420608207763,4.111092273131536,33.779998779296875,-1.3636195496370864,33.61999893188477,-1.4255440031816373,33.200000762939446,-0.08909420608207763
7569,2009-12-30,33.75,33.860000610351555,33.47999954223633,33.540000915527344,1387500.0,0.0056614606357017205,-1.303023997780509,-0.636364687250729,71.5909595825498,73.19509437220132,-0.2266625489709284,-0.8250081870312442,-2.402537954372505,-2.254003313452799,24.467789739609785,0.38000106811522727,1.1140439563087696,0.6599998474121094,-0.6686009337561956,1.9886006285804179,-0.004300543172043092,1.3243002379962618,0.22999954223632812,75.0,8.01402353919704,0.6643003905841541,12,-0.22999954223632812,-1.3150005340576172,-2.929999351501465,-3.0949993133544993,-4.270000457763672,2,-0.09362962510850692,-1.5454587490029708,33.560001373291016,4.111092273131536,33.779998779296875,-1.3636195496370864,33.61999893188477,-0.09362962510850692
7570,2009-12-31,33.25,34.0,33.22999954223633,33.90999984741211,2120900.0,-0.014814814814814836,-1.1999989100876836,-3.1428701180744776,56.647402030394154,70.4263976264223,0.22837619963350875,-0.2637077524454696,-1.8660050387000346,-1.749296624255905,24.831911126980717,0.7700004577636719,1.0193253319302613,0.11249980926513814,-1.1640892811038768,1.3890888996341566,-0.5257947359193693,0.7507943544496456,-0.18999862670898438,2.5974605030443247,-58.558288484591834,0.6382945451845089,12,0.2800006866455078,-0.8150005340576172,-2.429999351501465,-2.5949993133544993,-3.360000610351559,3,-0.07879701772130521,-1.303023997780509,33.75,-1.5454587490029708,33.560001373291016,4.111092273131536,33.779998779296875,-0.07879701772130521
7571,2010-01-04,33.630001068115234,33.639999389648445,32.889999389648445,33.139999389648445,5130400.0,0.01142860355233788,1.9411861503593235,-0.742426957200232,53.125018626491446,67.52892388507685,-0.1291499288912874,-0.5705762528590412,-2.199146253493204,-2.1153079782976114,24.67789431320595,0.75,0.8914001932150271,0.4275009155273466,-0.8076834699710318,1.662685301025725,-0.19009127722183905,1.0450931082765322,0.3699989318847656,66.6667812220769,9.738633939306084,0.6175921927491885,1,-0.18500137329101562,-1.1950016021728516,-2.820000648498535,-2.9750003814697337,-3.700000762939453,0,-0.08147492094683884,-1.1999989100876836,33.25,-1.303023997780509,33.75,-1.5454587490029708,33.560001373291016,-0.08147492094683884
7572,2010-01-05,33.59999847412109,33.75,33.43000030517578,33.650001525878906,6568700.0,-0.000892137765127643,1.55999755859375,-0.1020466948486353,51.7349683211088,64.53089632012856,-0.07751306797450042,-0.45273584196165473,-2.1268243527328323,-2.075499569832445,25.18937977603663,0.31999969482421875,0.7840528185308671,0.32699832916259197,-0.822868739729337,1.476865398054521,-0.247935205283369,0.9019318636085529,0.40000152587891336,63.96384631246047,10.57120248590352,0.5749335344459631,1,-0.1549987792968679,-1.1649990081787038,-2.7899980545043874,-2.944997787475586,-3.0699977874755753,1,-0.0907737909395937,1.9411861503593235,33.630001068115234,-1.1999989100876836,33.25,-1.303023997780509,33.75,-0.0907737909395937
7573,2010-01-06,33.419998168945305,33.740001678466804,33.169998168945305,33.630001068115234,2972700.0,-0.005357152183040115,1.6511537130842648,4.199801647848187,45.0160499566399,62.195816073724174,0.07423702064355808,-0.17042341495201896,-1.8867034492654255,-1.8911114052199025,25.54366641177842,0.5700035095214986,0.6639118992154849,0.07649803161620383,-0.9083826874426038,1.0613787506750114,-0.41594232791319996,0.5689383911456076,0.5578018188476648,47.747611519691105,-0.6260708974342606,0.4924403595294054,1,0.025001525878913355,-0.9849987030029226,-2.609997749328606,-2.7649974822998047,-3.24999809265136,2,-0.11310589426690432,1.55999755859375,33.59999847412109,1.9411861503593235,33.630001068115234,-1.1999989100876836,33.25,-0.11310589426690432
7574,2010-01-07,32.970001220703125,33.389999389648445,32.880001068115234,33.290000915527344,1923800.0,-0.013464900445755545,-1.039993286132841,1.5237870338412955,39.77274328227196,59.56306781237499,0.5262766331815882,0.3810176748813774,-1.3602654868494533,-1.4421728226145447,26.096521161112246,0.539997100830071,0.5553905649767685,-0.42549896240234375,-1.1787225213295613,0.32772459652487385,-0.8021107418659525,-0.04888718293873495,0.9860427551269524,8.03573557310772,-35.344915706370365,0.37661177946360763,1,0.4699993133544922,-0.11500167846679688,-2.160000801086426,-2.3200016021728587,-2.2100009918212855,3,-0.10464060161371991,1.6511537130842648,33.419998168945305,1.55999755859375,33.59999847412109,1.9411861503593235,33.630001068115234,-0.10464060161371991
7575,2010-01-08,32.880001068115234,33.009998321533196,32.61999893188477,32.790000915527344,1764000.0,-0.0027297588491254077,1.2286019466152311,-0.28125074505877024,42.16865808665121,56.429540200072715,0.6326401279621336,0.5504320706031081,-1.1958731128320643,-1.3406720698175896,26.50628693817526,0.3899993896484233,0.4252588689221142,-0.5479991912841768,-1.1249448168698066,0.02894643430145294,-0.8364720040769882,-0.2595263784913655,1.0330011914062496,23.009016855544157,-18.895803937756643,0.28847281279281384,1,0.42999839782714844,-0.02500152587890625,-1.9750003814697266,-2.230001449584968,-2.1400012969970703,4,-0.1034063690823902,-1.039993286132841,32.970001220703125,1.6511537130842648,33.419998168945305,1.55999755859375,33.59999847412109,-0.1034063690823902
7576,2010-01-11,33.040000915527344,33.049999237060554,32.610000610351555,32.84999847412109,3397600.0,0.0048661752498320165,3.1904813805629764,2.1111346585852524,44.66859930148116,53.01958279061951,0.4265743379705498,0.43228540713539587,-1.2661596622946796,-1.487485499236282,26.139888328701886,0.4399986267089986,0.3789792496030202,-0.4004993438720703,-0.9279540141629496,0.12695532641880902,-0.66422667901751,-0.13677200872663065,0.7954211443359398,37.7193452102104,-5.562218428618188,0.26372733514543795,1,0.2649993896484375,-0.18500137329101562,-1.9049997329711914,-2.239999771118164,-2.1900005340576136,0,-0.09533902659181048,1.2286019466152311,32.880001068115234,-1.039993286132841,32.970001220703125,1.6511537130842648,33.419998168945305,-0.09533902659181048
7577,2010-01-12,32.830001831054695,33.150001525878906,32.34999847412109,32.47999954223633,4012200.0,-0.006355904317604244,-1.6229417981476586,1.8420936395759402,38.08138180963314,49.20064233302461,0.5449524229955856,0.6271854908101062,-1.001532359458814,-1.275127230548172,25.182161838635192,0.8000030517578196,0.34301317140342746,-0.5804985046386619,-1.1745192755462028,0.01352226626887898,-0.8775088900924359,-0.2834881191848879,0.9073865128476513,34.532535999407884,-7.278525165557099,0.29701038545377173,1,0.34499740600585227,0.02499771118163352,-1.5600008964538645,-1.9150009155273509,-1.6500015258789134,1,-0.08833388255055563,3.1904813805629764,33.040000915527344,1.2286019466152311,32.880001068115234,-1.039993286132841,32.970001220703125,-0.08833388255055563
7578,2010-01-13,33.049999237060554,33.259998321533196,32.59999847412109,32.880001068115234,2749100.0,0.006701108551195878,1.2373015051984193,0.48570587786510183,46.08429581899,46.36656858151797,0.2737958585241529,0.39266624724108823,-1.1419418194932547,-1.4951346336929667,23.82883566581797,0.6599998474121094,0.24250781250683673,-0.3385009765624929,-0.9523839901855666,0.27538203706058084,-0.6454424833740262,-0.03155946975095958,0.548650119863666,67.30770641528856,20.559384161631385,0.3069415068115362,1,0.1249999999999929,-0.19499969482422586,-1.6274986267089915,-2.0099983215332102,-2.4799995422363352,2,-0.076248066825649,-1.6229417981476586,32.830001831054695,3.1904813805629764,33.040000915527344,1.2286019466152311,32.880001068115234,-0.076248066825649
7579,2010-01-14,32.81999969482422,32.97999954223633,32.650001525878906,32.900001525878906,2590000.0,-0.0069591391087968635,1.7500079473567092,-0.47060407503812773,44.476714206346934,45.01426993440161,0.40007367532858495,0.5807718162300546,-0.8262936945184371,-1.2787773380316985,22.2676630776142,0.39999771118164773,0.09527168912740791,-0.5230005264282198,-1.164579950200448,0.11857889734400828,-0.8437902383143339,-0.20221081454210577,0.653784573819685,51.64849445192091,0.9150642818375871,0.3207897118861142,1,0.22999954223632812,0.034999847412109375,-1.3974990844726562,-1.779998779296875,-2.6599998474121094,3,-0.08074343824409558,1.2373015051984193,33.049999237060554,-1.6229417981476586,32.830001831054695,3.1904813805629764,33.040000915527344,-0.08074343824409558
7580,2010-01-15,32.61999893188477,32.889999389648445,32.169998168945305,32.669998168945305,3169700.0,-0.0060938685191695985,1.9387704260768426,0.6249761586875966,34.47201878445962,42.94171439639808,0.5602243756493053,0.7341405114349868,-0.5331430066668972,-1.0914849240530557,20.666822644088654,0.7200012207031392,-0.04113490310817269,-0.6695013046264577,-1.3653979620297463,0.026395352776830805,-1.0174496333281056,-0.3215529759248099,0.7414067573068479,41.28446788480446,-7.665426640933475,0.34794832870164505,1,0.3400001525878835,0.34000110626220703,-1.1974983215332102,-1.579998016357429,-2.4499988555908274,4,-0.05702019509218492,1.7500079473567092,32.81999969482422,1.2373015051984193,33.049999237060554,-1.6229417981476586,32.830001831054695,-0.05702019509218492
7581,2010-01-19,32.919998168945305,32.939998626708984,32.419998168945305,32.560001373291016,2185300.0,0.009196788684358248,1.6000171662359568,-7.2000457770675945,37.202345135455914,41.326978486881096,0.1664207356701013,0.41775534603217324,-0.7529613569944544,-1.3955515233043982,19.656469346753635,0.520000457763679,-0.1873610888617634,-0.3455018997192454,-1.0582569445726975,0.3672531451342067,-0.7018794221459714,0.010875622707480659,0.29843861781675685,68.80732981727952,22.80251803713324,0.3563775224267249,1,0.03500175476074929,0.2350006103515696,-1.497497558593743,-1.8799972534179616,-2.99999809265136,1,-0.06622109717744817,1.9387704260768426,32.61999893188477,1.7500079473567092,32.81999969482422,1.2373015051984193,33.049999237060554,-0.06622109717744817
7582,2010-01-20,32.22999954223633,32.709999084472656,31.85000038146973,32.709999084472656,3719400.0,-0.020959862244460226,2.5833313465099312,-1.3333439298089718,32.63702552763405,39.95153132810267,0.7170540624398996,1.0696606889110143,-0.013002585923075571,-0.7122368139824431,18.95183975202014,1.0699977874755753,-0.2551314776533218,-0.9765005111694336,-1.821903554194762,-0.13109746814410528,-1.3992020326820978,-0.5537989896567694,0.8626246103877264,26.950334462864088,-17.25560300595784,0.42270152151266327,1,0.390000343322761,0.765000343322761,-0.7824993133544922,-1.1899986267089844,-2.5100002288818395,2,-0.04281722557762235,1.6000171662359568,32.919998168945305,1.9387704260768426,32.61999893188477,1.7500079473567092,32.81999969482422,-0.04281722557762235
7583,2010-01-21,31.75,32.59999847412109,31.520000457763672,32.25,3204500.0,-0.014892942880973536,-1.249998013176598,1.0416676600783603,25.72812657402727,38.391018360519915,1.0451622836874463,1.4756772339027364,0.514343792056323,-0.24273820944534918,18.120565616130566,1.0799980163574148,-0.35524543281307785,-1.3614999771118192,-2.401647083009621,-0.32135287121401745,-1.8815735300607201,-0.8414264241629184,1.1899986267089844,15.753403182400124,-23.542856057698426,0.5200735529489021,1,0.6399993896484375,1.0799999237060547,0.36750030517578125,-0.41499900817871094,-1.3099994659423864,3,-0.01795274629367616,2.5833313465099312,32.22999954223633,1.6000171662359568,32.919998168945305,1.9387704260768426,32.61999893188477,-0.01795274629367616
7584,2010-01-22,31.239999771118164,31.809999465942386,31.18000030517578,31.68000030517578,3298800.0,-0.016062999334860995,-1.2499991485042752,0.8800010681152344,25.665829372001113,36.55737072555879,1.434843807477968,1.92114482800595,1.0493322917421537,0.2559242387682481,17.782115175145954,0.6299991607666051,-0.47216434856128586,-1.7680001258850098,-3.09686338320882,-0.4391368685611958,-2.4324317545469185,-1.103568497223101,1.4727991485595737,3.409063816044719,-38.85512114695892,0.6644316286619062,1,0.9799995422363281,1.4200000762939453,1.0975008010864258,0.23000144958496094,-0.6100006103515625,4,-0.02144686559547837,-1.249998013176598,31.75,2.5833313465099312,32.22999954223633,1.6000171662359568,32.919998168945305,-0.02144686559547837
7585,2010-01-25,31.440000534057614,31.6200008392334,31.1299991607666,31.28000068664551,2074900.0,0.00640207312435237,-1.130428653171569,-0.36363557547671205,22.278439448847706,34.06957518637731,1.1276861221136407,1.6680504701764143,0.8671652916347945,0.052818785103692534,17.774481863798453,0.4900016784667969,-0.5572057369583732,-1.4799993515014656,-2.977702577219805,0.01770387421687758,-2.2288509643606353,-0.7311477386422958,1.159997940063473,17.127152749164416,-21.139394082485616,0.7488516128591709,1,0.7549982070922887,1.194998741149906,1.0275001525878942,0.10000038146973012,-0.8700008392333949,0,-0.040712489341688585,-1.2499991485042752,31.239999771118164,-1.249998013176598,31.75,2.5833313465099312,32.22999954223633,-0.040712489341688585
7586,2010-01-26,31.290000915527344,31.51000022888184,31.020000457763672,31.40999984741211,2382500.0,-0.004770980152108528,2.0625014901174947,-0.7499940395298714,21.62159628989484,32.2407101286286,1.1212546660956662,1.7228750689033347,1.0374919354683598,0.20120501922864875,17.735362066858208,0.4899997711181676,-0.5960645458183009,-1.5134990692138643,-3.138970625939521,0.11197248751179245,-2.3262348475766927,-0.700763290851036,1.0159976959228487,15.97637142992576,-18.253131959942937,0.8127357783628284,1,0.8499984741210938,1.2199993133544922,1.3074989318847656,0.37999916076660156,-0.3900012969970703,1,-0.03579420921901,-1.130428653171569,31.440000534057614,-1.2499991485042752,31.239999771118164,-1.249998013176598,31.75,-0.03579420921901
7587,2010-01-27,30.86000061035156,31.209999084472656,30.38999938964844,31.209999084472656,2649300.0,-0.01374241906660989,3.6857329700272277,2.9166799122612117,20.370344206417656,29.383604393898345,1.3884313567470805,2.0268158862469328,1.4896892713869114,0.6347393538821429,17.695897419701538,0.9000015258789027,-0.6591484266282492,-1.7974994659423835,-3.5714376907222025,-0.023561241162560975,-2.6844685783322966,-0.910530353552474,1.1887983703613294,21.267032371430624,-10.787691208885406,0.8869691123899108,1,0.8249988555908239,1.3349990844726598,1.7374992370605504,0.8099994659423864,0.3400001525878906,2,-0.030460159282767574,2.0625014901174947,31.290000915527344,-1.130428653171569,31.440000534057614,-1.2499991485042752,31.239999771118164,-0.030460159282767574
7588,2010-01-28,30.56999969482422,30.93000030517578,30.31999969482422,30.90999984741211,2994500.0,-0.009397307511071928,2.21052050394017,0.9714332425068021,21.153800304075432,26.792169515868178,1.4412075145828496,2.1938055734567072,1.7905931695061739,0.92566581548013,17.53952997197038,0.6100006103515625,-0.7617281362373376,-1.9380002975463881,-3.8870196822915446,0.011019087198764765,-2.9125099899189664,-0.9634906051738099,1.1470393676757809,16.778526067315298,-17.557887418274774,0.9745096923725766,1,1.0599994659423828,1.5900001525878906,2.0275001525878906,1.1000003814697266,0.1399993896484375,3,-0.02780505037471892,3.6857329700272277,30.86000061035156,2.0625014901174947,31.290000915527344,-1.130428653171569,31.440000534057614,-0.02780505037471892
7589,2010-01-29,30.59000015258789,30.979999542236328,30.51000022888184,30.82999992370605,3138100.0,0.0006542511600697853,-1.3499988079059917,0.7058813629682715,22.00485371695457,25.406928952812063,1.1975510760551522,2.02895296596985,1.7706696740898167,0.9156581965569757,17.51502228649987,0.46999931335448863,-0.8325508142164395,-1.7599998474121108,-3.7955053754505315,0.27550568062630987,-2.7777526114313176,-0.7422470833929005,0.8476310363769528,20.769247698345744,-14.380370534395006,1.0177527640192097,1,1.039999008178711,1.5699996948242188,2.059999942779541,1.0799999237060547,-0.0400009155273402,4,-0.004903550761100162,2.21052050394017,30.56999969482422,3.6857329700272277,30.86000061035156,2.0625014901174947,31.290000915527344,-0.004903550761100162
7590,2010-02-01,30.6299991607666,30.81999969482422,30.459999084472656,30.729999542236328,2192100.0,0.0013075844386789548,1.5714266251592293,0.4166686534900601,19.647298648375056,23.456368232025298,0.9449572971613733,1.8789402210077952,1.7344377499437442,0.8805572662264929,18.077757711611437,0.3600006103515625,-0.9672824542176386,-1.58900079727173,-3.715810899491288,0.5378093049478281,-2.6524058483815054,-0.5255957461619509,0.5841057293701155,26.05036359818746,-8.411748243043014,1.0634050511097783,2,0.8850002288818359,1.5300006866455078,2.145000457763672,1.0400009155273438,-0.07999992370605113,0,0.0,-1.3499988079059917,30.59000015258789,2.21052050394017,30.56999969482422,3.6857329700272277,30.86000061035156,0.0
7591,2010-02-02,30.88999938964844,30.95000076293945,30.399999618530273,30.649999618530273,2553900.0,0.00848841776054865,2.0555405441204146,-2.3999885559518943,25.87059625096535,22.70454275683989,0.4098159239247572,1.4789683752942757,1.4900077530364761,0.6233442627417674,19.261208692701175,0.5500011444091761,-1.0863144735142143,-1.1920004844665506,-3.28890113818996,0.9049001692568588,-2.2404508113282553,-0.1435501576048459,0.14528446142577778,64.04495345208949,28.369345133802938,1.0484503268617043,2,0.5699996948242116,1.2700004577636683,1.990000724792477,0.7800006866455043,-0.21999931335449574,1,-0.010359329917353666,1.5714266251592293,30.6299991607666,-1.3499988079059917,30.59000015258789,2.21052050394017,30.56999969482422,-0.010359329917353666
7592,2010-02-03,30.54999923706055,30.8700008392334,30.440000534057614,30.70000076293945,1914100.0,-0.011006803473807336,-1.3243326838018985,-0.6250069538818167,19.806758833697373,22.046613007914345,0.5436135376720301,1.664072264945279,1.863225353580578,0.9638635330601097,20.334185300435863,0.4499988555908274,-1.1739737006504676,-1.3795006752014132,-3.4550878517318004,0.6960865013289741,-2.417294263466605,-0.3417070869362213,0.40000152587889914,34.84842354709183,3.042945635295453,1.037793588265193,2,0.5150003433227504,1.610000610351559,2.420001029968258,1.1200008392333949,0.020000457763668322,2,0.011456641250751076,2.0555405441204146,30.88999938964844,1.5714266251592293,30.6299991607666,-1.3499988079059917,30.59000015258789,0.011456641250751076
7593,2010-02-04,29.63999938964844,30.399999618530273,29.60000038146973,30.31999969482422,2337500.0,-0.02978722979174997,-1.1052657996576907,4.533289252835754,17.01244287846609,21.085125619743785,1.2547884481737306,2.399381698362884,2.7849476332518,1.8730879508498575,22.29745541975455,0.9499988555908203,-1.332066111791434,-2.100500583648678,-4.28990584566267,0.08890467836531002,-3.195203214655674,-1.0057979526416823,1.3100013732910085,2.8984806162122045,-25.306556762529233,1.0947026310069943,2,0.9700012207031214,2.1600008010864222,3.3300008773803675,2.0300006866455043,1.210000991821289,3,0.05263162636352248,-1.3243326838018985,30.54999923706055,2.0555405441204146,30.88999938964844,1.5714266251592293,30.6299991607666,0.05263162636352248
7594,2010-02-05,29.520000457763672,29.739999771118164,29.01000022888184,29.61000061035156,3041800.0,-0.00404854704304336,3.171444141689353,0.13235310617194848,17.299579417364868,20.531918949579023,1.2350234374059603,2.3691293946497076,2.9068120370281036,1.9813867969710373,25.08037856084822,0.7299995422363246,-1.430886445528266,-2.047999477386476,-4.3692025535716965,0.2732035987987409,-3.2086010154790827,-0.8873979392938658,1.3500003814697266,26.288664354908235,-0.2510936721504393,1.1606015380926087,2,0.7399997711181676,1.984999656677246,3.4699997901916504,2.1499996185302734,1.6099987030029297,4,0.040311605970724695,-1.1052657996576907,29.63999938964844,-1.3243326838018985,30.54999923706055,2.0555405441204146,30.88999938964844,0.040311605970724695
7595,2010-02-08,29.479999542236328,30.03000068664551,29.3700008392334,29.489999771118164,2157200.0,-0.0013550445429219016,-4.739188124559471,0.11111346585852175,11.607154261093939,19.419203168601147,1.0814903192699887,2.2570716952420042,2.950508716941698,2.008537896526743,27.450669056994137,0.6599998474121129,-1.4666427050154596,-1.9180003166198745,-4.330830968008961,0.49483033476920824,-3.1244156423144176,-0.7115849909253313,1.0180011749267592,24.226762060289804,2.9082540500669225,1.2064153256945416,2,0.630000114440918,2.02500057220459,3.497500419616699,2.190000534057617,1.4799995422363281,0,0.03629578397011923,3.171444141689353,29.520000457763672,-1.1052657996576907,29.63999938964844,-1.3243326838018985,30.54999923706055,0.03629578397011923
7596,2010-02-09,29.88999938964844,30.229999542236328,29.60000038146973,29.739999771118164,3132400.0,0.013907729096966248,-1.9302395727523463,-14.999618539004741,22.142860386646817,19.616149410848834,0.505136329113256,1.6853926366356475,2.5377617819372738,1.5821937250989002,29.856276509306912,0.75,-1.4619621117028316,-1.3505003929138155,-3.722933888746706,1.0219331029190712,-2.536717140830259,-0.16428364499737214,-0.8799991607666016,47.31176731174689,25.60246472189717,1.1862167479164438,2,0.10500049591064098,1.490000724792477,3.0925006866455043,1.7800006866455043,1.100000381469723,1,0.02208095887886441,-4.739188124559471,29.479999542236328,3.171444141689353,29.520000457763672,-1.1052657996576907,29.63999938964844,0.02208095887886441
7597,2010-02-10,29.93000030517578,30.04999923706055,29.38999938964844,29.85000038146973,3503200.0,0.0013382708713334246,3.1250275673387216,0.5333341810459563,25.79789014895573,20.13215939361331,0.3568704024636844,1.493567206715234,2.5179885233205823,1.5289489249073256,32.00614252815477,0.6599998474121094,-1.466879897705077,-1.1654994010925286,-3.4827339126907972,1.1517351105057436,-2.324116656891661,-0.006882145293392483,-0.8956000900268535,66.18708491135618,41.918191195391685,1.1586172557991357,2,0.06499958038330078,1.4499998092651367,3.0099992752075195,1.739999771118164,0.9899997711181641,2,0.02472434893327402,-1.9302395727523463,29.88999938964844,-4.739188124559471,29.479999542236328,3.171444141689353,29.520000457763672,0.02472434893327402
7598,2010-02-11,30.53000068664551,30.61000061035156,29.57999992370605,29.899999618530273,5261500.0,0.020046788351217426,1.6075936531237258,7.875020861645961,40.77923815091336,22.218202108497618,-0.2787098371170771,0.732658693288613,1.9307754304028073,0.9150673900076427,34.05601385781669,1.0300006866455078,-1.4450843041994013,-0.4394990921020465,-2.5762790627414383,1.6972808785373452,-1.5078890774217406,0.6288908932176476,-1.4716884849548357,95.00000596046347,65.27965377549198,1.0683899853196954,2,-0.5500001907348668,0.8450002670288121,2.4099988937377894,1.139999389648434,0.05999946594237926,3,0.0013101541853617338,3.1250275673387216,29.93000030517578,-1.9302395727523463,29.88999938964844,-4.739188124559471,29.479999542236328,0.0013101541853617338
7599,2010-02-12,30.170000076293945,30.35000038146973,29.899999618530273,30.28000068664551,4165100.0,-0.011791700041102082,2.6000061035155513,-0.17460384738815246,34.164591256832765,23.831234620548475,0.017263932732294762,0.9317183423801154,2.289327612036864,1.2691715021679002,36.21666278128684,0.6300010681152379,-1.3876623994296864,-0.6669997215270982,-2.643248746417683,1.309249303363483,-1.6551242339723906,0.32112479091819424,-1.0496203382568332,64.51607941339809,31.8311999241333,0.9881245124452911,2,-0.18999958038330078,1.0299997329711985,2.7699995040893555,1.5,0.36000061035156605,4,0.022538956031030732,1.6075936531237258,30.53000068664551,3.1250275673387216,29.93000030517578,-1.9302395727523463,29.88999938964844,0.022538956031030732
7600,2010-02-16,30.76000022888184,30.84000015258789,30.40999984741211,30.420000076293945,3017500.0,0.019555855190450888,-1.3888865341414827,-3.090893327784646,44.044939678528436,25.85060611249993,-0.6172686846775512,0.20577733662770115,1.6847175439422664,0.6812762988269725,37.317631553609054,0.6700000762939453,-1.3039137566394317,0.016000366210942474,-1.773164346432214,1.805165078854099,-0.8785819901106358,0.9105827225325207,-1.5800356559521482,94.48276678531707,57.218873498586944,0.8945823563215788,2,-0.8199996948242223,0.37499904632568004,2.387499809265133,0.9099998474121058,-0.6700000762939489,1,0.012028573768908979,2.6000061035155513,30.170000076293945,1.6075936531237258,30.53000068664551,3.1250275673387216,29.93000030517578,0.012028573768908979
7601,2010-02-17,30.739999771118164,31.1200008392334,30.54999923706055,30.920000076293945,2219700.0,-0.0006502099354633861,-1.035715015565302,-0.5294124246878065,48.51484213632345,29.04039314612505,-0.6937371527228713,0.057006614464210514,1.6886072330659374,0.7016900530486936,38.41065559704309,0.570001602172848,-1.2268382736398316,0.10499982833862376,-1.3627375620323647,1.5727372187096158,-0.6288688668468723,0.8388685235241198,-1.4604330634089813,78.03463874516406,37.14664120335773,0.7338686951854958,2,-0.6749992370605469,0.39499950408935547,2.3424997329711914,0.9300003051757812,-1.389999389648434,2,0.007156776675099064,-1.3888865341414827,30.76000022888184,2.6000061035155513,30.170000076293945,1.6075936531237258,30.53000068664551,0.007156776675099064
7602,2010-02-18,30.85000038146973,31.06999969482422,30.53000068664551,30.65999984741211,3440400.0,0.003578419361437879,-1.4000016954253407,-1.0555567329292783,53.62694953386112,33.10867166339116,-0.8456349023681646,-0.17041844043922438,1.567955313883541,0.5921078826380963,38.71316589982332,0.5399990081787074,-1.1407421212927567,0.2840003967285192,-0.9842087472283865,1.5522095406854248,-0.3501041752499354,0.9181049687069738,-1.42319894323861,82.46751316565216,36.938202110568085,0.6341045719784532,2,-0.7849998474121129,0.2849988937377894,2.2299995422363246,0.8199996948242152,-1.7399997711181712,3,0.004538067679653146,-1.035715015565302,30.739999771118164,-1.3888865341414827,30.76000022888184,2.6000061035155513,30.170000076293945,0.004538067679653146
7603,2010-02-19,31.18000030517578,31.20000076293945,30.479999542236328,30.70000076293945,2822900.0,0.010696917978136211,1.7692330264461233,2.5263062791747943,57.07433899195069,37.5280893939007,-1.0440006842417375,-0.5747800995433217,1.2367219380135097,0.2630125345941181,38.51879447736643,0.7200012207031214,-1.0946083781304985,0.6425003051757798,-0.5361321700733441,1.8211327804249038,0.05318406755121785,1.2318165428003418,-1.617742914864479,98.46150460330878,47.74301666492454,0.5893162376245623,2,-0.8949995040893555,-0.04500102996826172,1.8349990844726562,0.48999977111816406,-1.6900005340576172,4,-0.008338685899200504,-1.4000016954253407,30.85000038146973,-1.035715015565302,30.739999771118164,-1.3888865341414827,30.76000022888184,-0.008338685899200504
7604,2010-02-22,30.56999969482422,31.3700008392334,30.5,31.3700008392334,2305800.0,-0.019563842347054217,1.1749989867224884,-1.6666706403134288,49.36709471990768,41.72363833376889,-0.30105338430737305,-0.01849616245665331,1.8409543744413668,0.866068673238388,37.801834309608296,0.8700008392333984,-1.0025227120491778,0.0659996986389153,-1.0657138812001001,1.1977132784779307,-0.4998570912805924,0.631856488558423,-0.8439679672501015,16.666633553009337,-35.63666071673937,0.5658567899195083,2,-0.18999958038330078,0.4250001907348633,2.4449996948242188,1.1000003814697266,-1.1199989318847692,0,0.0006542511600697853,1.7692330264461233,31.18000030517578,-1.4000016954253407,30.85000038146973,-1.035715015565302,30.739999771118164,0.0006542511600697853
7605,2010-02-23,30.15999984741211,30.56999969482422,29.959999084472656,30.459999084472656,3321100.0,-0.013411836817307066,1.3461541283057623,0.37499850988601224,42.535796892856986,43.98952016779224,0.24087939705245986,0.3064018173168357,2.2306315348964816,1.2657113673327558,37.27623848487281,0.6100006103515625,-0.8033756715555747,-0.28000011444091655,-1.3307144814393155,0.7707142525574824,-0.805357297940116,0.24535706905828292,-0.23669182643887865,14.184433619615636,-35.12032268820104,0.5253571834992004,2,0.2200002670288086,0.8149995803833008,2.792499542236328,1.510000228881836,-0.6399993896484375,1,0.01226793239739199,1.1749989867224884,30.56999969482422,1.7692330264461233,31.18000030517578,-1.4000016954253407,30.85000038146973,0.01226793239739199
7606,2010-02-24,30.170000076293945,30.309999465942386,29.76000022888184,30.270000457763672,3771400.0,0.00033157257733518186,5.111157029171856,0.33333545261498165,45.83334553310563,46.21568187714223,0.30706535536910806,0.21944266719162897,2.181952532722832,1.2481810797530102,36.69060877181592,0.5499992370605469,-0.5874444485188555,-0.21399984359741353,-1.1907486350684202,0.7627489478735932,-0.7023742393329151,0.27437455213808803,1.2000007629394531,25.46581937770685,-24.60726513317819,0.4883743957355026,2,0.30500030517578125,0.8049993515014648,2.789999485015869,1.5,-0.049999237060546875,2,-0.002651638167177728,1.3461541283057623,30.15999984741211,1.1749989867224884,30.56999969482422,1.7692330264461233,31.18000030517578,-0.002651638167177728
7607,2010-02-25,29.920000076293945,29.979999542236328,29.3700008392334,29.79999923706055,4217700.0,-0.0082863771749353,4.083327372863171,-1.2000038146826781,53.58974923278185,47.639071997349845,0.6207792112743107,0.41677782004564534,2.3689390152452034,1.5004575280374475,35.59185435255917,0.7999992370605469,-0.3393380781662714,-0.41699981689453125,-1.3877532524581895,0.553753618669127,-0.9023765346763604,0.06837690088729786,1.4178007507324217,27.499961853027344,-27.361418596634735,0.4853767177818287,2,0.4500007629394531,0.9399995803833008,3.1349992752075195,1.75,0.8999996185302734,3,-0.019050791890733776,5.111157029171856,30.170000076293945,1.3461541283057623,30.15999984741211,1.1749989867224884,30.56999969482422,-0.019050791890733776
7608,2010-02-26,29.71999931335449,30.01000022888184,29.54999923706055,29.8700008392334,2599600.0,-0.006684517460877948,1.1395379783892765,-1.2500039736152617,52.51254511376738,49.677733537009246,0.7753326629941952,0.579547311397981,2.5003687126037057,1.707662358648662,34.346015661953686,0.46000099182128906,-0.1832831932432626,-0.5745005607605016,-1.5762355168459443,0.4272343953249411,-1.075368038803223,-0.07363308271778024,1.5390895141601604,17.49992370605451,-39.28304872305983,0.5008674780427217,2,0.6500015258789098,1.0850000381469762,3.0875005722046005,2.0000000000000107,1.3800010681152415,4,-0.020524855891528637,4.083327372863171,29.920000076293945,5.111157029171856,30.170000076293945,1.3461541283057623,30.15999984741211,-0.020524855891528637
7609,2010-03-01,30.440000534057614,30.61000061035156,29.82999992370605,29.82999992370605,2944500.0,0.02422615199656475,-1.5573767416264352,-4.066629367783841,60.30042751572223,51.483898852253,0.10913547833830606,-0.1604964262963442,1.711012084385107,0.9948139772446716,32.76445938793016,0.8900012969970703,-0.036208074992273964,0.15300064086913778,-0.8416398828054987,1.1476411645437743,-0.34431962096818225,0.6503209027064578,0.7435247739257846,86.29031389734459,24.340398155459887,0.49732026183731826,3,-0.0699996948242152,-0.030000686645500707,2.1699991226196325,1.6099987030029332,0.23999977111816762,0,-0.0312089601272032,1.1395379783892765,29.71999931335449,4.083327372863171,29.920000076293945,5.111157029171856,30.170000076293945,-0.0312089601272032
7610,2010-03-02,30.6299991607666,30.739999771118164,30.420000076293945,30.59000015258789,2401400.0,0.006241741898013631,1.4615339471078017,0.0655720789453936,58.33332259376814,52.57484112530241,-0.11314107263294915,-0.36943624119201957,1.4537254389012588,0.8056410906817497,30.966322180645093,0.31999969482421875,0.007456471757642191,0.3429992675781257,-0.6516412560965108,1.3376397912527622,-0.15432099425919432,0.8403195294154457,0.4809851684667983,91.97075210852684,27.005568069431476,0.49732026183731826,3,-0.2599983215332031,-0.3149986267089844,1.8100004196166992,1.5900001525878977,-0.14999961853027344,1,-0.038524271307803004,-1.5573767416264352,30.440000534057614,1.1395379783892765,29.71999931335449,4.083327372863171,29.920000076293945,-0.038524271307803004
7611,2010-03-03,30.56999969482422,30.739999771118164,30.5,30.65999984741211,2356400.0,-0.001958846476862952,-1.0869586850878212,-2.250059606122741,57.174876385927334,52.96905521997643,-0.08916917058552798,-0.35272388681632805,1.4537012575048252,0.8654871157674826,29.43451979936803,0.23999977111816406,0.11561559496383822,0.2989997863769531,-0.6646098658223387,1.262609438576245,-0.18280503972269457,0.7808046124766008,0.47134529480918275,87.59122563255805,21.839560590245867,0.48180482609964637,3,-0.1999988555908203,-0.30999946594237926,1.8449993133544922,1.7700004577636719,0.12000083923339488,2,-0.0343473747969425,1.4615339471078017,30.6299991607666,-1.5573767416264352,30.440000534057614,1.1395379783892765,29.71999931335449,-0.0343473747969425
7612,2010-03-04,30.899999618530273,30.93000030517578,30.3799991607666,30.690000534057614,7348300.0,0.010794894569852609,3.0740756439056782,-2.3333192048489355,54.4152591443429,52.673601903575566,-0.45967006061694704,-0.690563783884933,1.0659524317238294,0.5390074925506028,27.699757113687305,0.5500011444091797,0.14539084253110346,0.6114996910095201,-0.3855757076251436,1.6085750896441837,0.11296199169218823,1.110037390326852,0.07449160508712893,97.82603888223927,34.29630140979189,0.4985376993173323,3,-0.529998779296875,-0.7099990844726562,1.4250001907348633,1.4400005340576172,0.13000106811523793,3,-0.025242679253274836,-1.0869586850878212,30.56999969482422,1.4615339471078017,30.6299991607666,-1.5573767416264352,30.440000534057614,-0.025242679253274836
7613,2010-03-05,31.20000076293945,31.489999771118164,30.959999084472656,31.489999771118164,5039300.0,0.009708775019831029,2.6551896502962977,-1.380953678474108,62.46973298523854,54.12945059972344,-0.8454431658185335,-0.9145928272023305,0.7027606123134653,0.23903772157569492,25.154573949765037,0.5900001525878906,0.15907685584349096,0.8335007667541454,-0.19359093993768184,1.8605924734459727,0.3199549134082318,1.347046620100059,-1.8299999237060511,82.53017862436471,18.335164210133968,0.513545853345913,3,-0.7700004577636683,-0.9500007629394496,0.7399988174438512,1.064998626708995,-0.35000038146971946,4,-0.012179521116121639,3.0740756439056782,30.899999618530273,-1.0869586850878212,30.56999969482422,1.4615339471078017,30.6299991607666,-0.012179521116121639
7614,2010-03-08,30.709999084472656,30.88999938964844,30.32999992370605,30.71999931335449,2415200.0,-0.015705181618099084,2.1999934605260765,0.03448366580505563,49.37963909975134,54.889877511600595,-0.3726860658307132,-0.34874888668326065,1.1335357967265978,0.7278184770933116,21.888010092211513,0.8700008392333984,0.12668619779437051,0.2839991569519036,-0.6720324264082222,1.2400307403120294,-0.19401663472815756,0.7620149486319647,-1.297598266601561,32.75855265105073,-26.46491977262172,0.4780157916800623,3,-0.279998779296875,-0.45999908447265625,1.1850004196166992,1.5200004577636719,0.5100002288818324,0,0.012699489046688495,2.6551896502962977,31.20000076293945,3.0740756439056782,30.899999618530273,-1.0869586850878212,30.56999969482422,0.012699489046688495
7615,2010-03-09,30.54999923706055,30.75,30.5,30.690000534057614,2987200.0,-0.0052100244930649575,-1.0833353201567206,13.999809269506457,47.721818264149746,55.09970781504993,-0.16935668592976683,-0.1101232837969377,1.2347750068696293,0.8912431233418943,19.182953483896238,0.25,0.04077123011871109,0.07049932479858612,-0.7761282857868821,0.9171269353840543,-0.35281448049414976,0.493813130091322,-1.096046440124514,18.965460542542655,-36.31380302355842,0.4233138052927341,3,-0.11999893188476918,-0.2999992370605504,1.345000267028805,1.6800003051757777,0.15000152587889914,1,0.004255354218062557,2.1999934605260765,30.709999084472656,2.6551896502962977,31.20000076293945,3.0740756439056782,30.899999618530273,0.004255354218062557
7616,2010-03-10,30.54999923706055,30.70000076293945,30.290000915527344,30.60000038146973,3263100.0,0.0,2.2799737550832035,0.3571477227830865,46.30540761087864,54.290336523727355,-0.12268705301995197,-0.061284618116754785,1.1612629847192686,0.8983751283095529,16.92834208478951,0.4099998474121058,0.03606867886909626,0.03749933242798065,-0.7625501760378839,0.8375488408938452,-0.3625254218049534,0.4375240866609147,-1.0553255006408726,21.666547457263725,-28.92714569873842,0.40002475423293266,3,-0.02999973297119496,-0.2999992370605504,1.287500381469723,1.6800003051757777,-0.2999992370605504,2,-0.002291315763415902,-1.0833353201567206,30.54999923706055,2.1999934605260765,30.709999084472656,2.6551896502962977,31.20000076293945,-0.002291315763415902
7617,2010-03-11,30.670000076293945,30.709999084472656,30.40999984741211,30.43000030517578,2532000.0,0.0039280144756213,-1.1428464383757604,-4.799885561701316,43.376627623034985,53.27523458031265,-0.139815413231549,-0.12965129302216383,0.9624708224652068,0.7851588030550865,14.3458710661585,0.2999992370605469,0.10847204807160082,0.12050018310547017,-0.6332269507715438,0.8742273169824841,-0.2563633838330368,0.49736375004397715,-1.1354198191802993,31.66662693019892,-12.340376421330387,0.37686356693850714,3,-0.010000228881835938,-0.4200000762939453,1.1399993896484375,1.5599994659423828,-0.4099998474121058,3,0.0006521179561107537,2.2799737550832035,30.54999923706055,-1.0833353201567206,30.54999923706055,2.1999934605260765,30.709999084472656,0.0006521179561107537
7618,2010-03-12,30.56999969482422,30.90999984741211,30.520000457763672,30.78000068664551,1916400.0,-0.0032605275911629095,-1.5161294292095564,-0.8750049670584831,50.0,52.13074263412129,0.10441800160977266,-0.027932767359878596,0.9879856203640429,0.8850442254918462,12.759690673472996,0.3899993896484375,0.16079922011057945,0.01849985122680664,-0.735221700095309,0.7722214025489222,-0.35836092443425116,0.39536062688786444,-0.9963110474304813,45.16117123713306,-2.2090206864876905,0.3768607756610573,3,0.32000064849853516,-0.31999969482421875,1.0425000190734863,1.6599998474121094,0.220001220703125,4,0.01504746471748164,-1.1428464383757604,30.670000076293945,2.2799737550832035,30.54999923706055,-1.0833353201567206,30.54999923706055,0.01504746471748164
7619,2010-03-15,30.85000038146973,30.85000038146973,30.520000457763672,30.520000457763672,2157400.0,0.009159329062502941,-1.0000000000000215,-1.5714207863688698,60.74765577697014,52.399001876699295,-0.1243888880844537,-0.2681243584029076,0.6290920904757762,0.5982526784149975,11.087791121392018,0.32999992370605824,0.20321993717366027,0.2645005226135275,-0.47802678587748915,1.0070278311045442,-0.10676313163198259,0.6357641768590376,-1.2379855116015044,90.32265011167296,37.15376697371263,0.371263654245509,3,0.03999996185302379,-0.6000003814697301,0.3550000190734828,1.019999504089359,-0.02000045776367898,0,0.0,-1.5161294292095564,30.56999969482422,-1.1428464383757604,30.670000076293945,2.2799737550832035,30.54999923706055,0.0
7620,2010-03-16,31.1299991607666,31.18000030517578,30.739999771118164,30.920000076293945,2360100.0,0.009076135359306292,1.838700547591214,0.6363610091610485,63.79307698884753,53.134357499245986,-0.36431564005311046,-0.547028944470128,0.2879464392398958,0.3251573124561702,10.331987200156997,0.4400005340576172,0.28093327782297806,0.5259993553161628,-0.25240406714520347,1.304402777777529,0.13679764408547967,0.915201066546846,-1.4804245928733764,94.3818900337751,36.15104584605052,0.3892017112306829,3,-0.23999881744384766,-0.6999988555908203,-0.2474989891052246,0.44500064849854226,-0.05999946594238281,1,0.0028911068106072246,-1.0000000000000215,30.85000038146973,-1.5161294292095564,30.56999969482422,-1.1428464383757604,30.670000076293945,0.0028911068106072246
7621,2010-03-17,30.959999084472656,31.31999969482422,30.78000068664551,31.18000030517578,3551500.0,-0.0054609727233208005,1.1599960327148295,-1.0476294277929155,65.2940876178979,54.34311621852987,-0.1488271290425729,-0.3791407412266139,0.38131306736534754,0.5036970861126804,10.13245888736316,0.5399990081787074,0.2597521578655666,0.3449993133544922,-0.4475848650846004,1.1375834917935848,-0.0512927758650541,0.7412914025740385,-1.2736160125149318,60.43948673449283,-1.6092658512873186,0.3962920892195471,3,-0.06999874114990234,-0.529998779296875,-0.15249919891357422,0.6150007247924876,0.5900001525878942,2,-0.008397878850829876,1.838700547591214,31.1299991607666,-1.0000000000000215,30.85000038146973,-1.5161294292095564,30.56999969482422,-0.008397878850829876
7622,2010-03-18,30.989999771118164,31.20000076293945,30.709999084472656,30.940000534057614,2269400.0,0.0009690144551894875,1.0851081098630122,-0.2272679983354302,69.65942937857123,55.141971373344624,-0.18407631522720536,-0.4196298944834709,0.2744147487167581,0.47994250469410815,9.845459995810007,0.4900016784667933,0.2398753680443022,0.3680000305175781,-0.43571773891214605,1.1717177999473023,-0.03385885419728396,0.7698589152324402,-1.2675443651772298,58.74997019764919,-8.564859041312559,0.4018588847148628,3,-0.1849994659423828,-0.5599994659423828,-0.30249977111816406,0.5850000381469798,0.399999618530277,3,-0.02387866332957589,1.1599960327148295,30.959999084472656,1.838700547591214,31.1299991607666,-1.0000000000000215,30.85000038146973,-0.02387866332957589
7623,2010-03-19,30.920000076293945,31.34000015258789,30.649999618530273,30.920000076293945,3569000.0,-0.0022587833282095016,-1.5555532008081494,0.0,59.30231010805355,56.24449037426708,-0.17653628096114105,-0.39010856021056384,0.2709207820134196,0.5652652918112508,9.873366242319772,0.6900005340576172,0.23010469241555853,0.31100034713745117,-0.46256015167952214,1.0845608459544245,-0.07577990227103726,0.6977805965459396,-1.1621937830494673,48.780459438588004,-15.46761563795166,0.3867802494084871,3,-0.10499954223632812,-0.48999977111816406,-0.2325000762939453,0.6549997329711985,0.14999961853027344,4,-0.021345402515639766,1.0851081098630122,30.989999771118164,1.1599960327148295,30.959999084472656,1.838700547591214,31.1299991607666,-0.021345402515639766
7624,2010-03-22,30.59000015258789,30.920000076293945,30.5,30.79999923706055,2010200.0,-0.010672701257819939,-1.153849915880903,-100.0,49.264724959942214,56.415924451577354,0.1504758647914599,-0.061696644594054106,0.5365841022653086,0.9188842277069611,10.11079971311603,0.4200000762939453,0.20403164286689446,-0.01999959945678853,-0.7933995090335912,0.7534003101200142,-0.4066995542451899,0.3667003553316128,-0.7975499897859386,10.714301933233727,-47.96047548738498,0.3866999547884007,3,0.22500038146972656,-0.15999984741210938,0.0875005722045934,0.9849996566772532,0.8699989318847656,0,0.006538109249487389,-1.5555532008081494,30.920000076293945,1.0851081098630122,30.989999771118164,1.1599960327148295,30.959999084472656,0.006538109249487389
7625,2010-03-23,30.53000068664551,30.95000076293945,30.36000061035156,30.59000015258789,2770200.0,-0.001961407834033757,-1.9500035762820447,0.2857129881925305,49.264724959942285,56.744737490362205,0.2317066379720636,0.02892671072783415,0.533124702142441,1.0011162260686213,9.439191034602745,0.5900001525878906,0.10842690198137461,-0.098499107360837,-0.8437655946167979,0.6467673798951239,-0.47113235098881745,0.27413413626714345,-0.7035995316772343,17.34695466347025,-36.11397411584194,0.3726332436279801,3,0.3199996948242152,-0.10000038146973012,0.05999946594238281,1.0449991226196325,1.3099994659423793,1,0.009826375051205538,-1.153849915880903,30.59000015258789,-1.5555532008081494,30.920000076293945,1.0851081098630122,30.989999771118164,0.009826375051205538
7626,2010-03-24,30.09000015258789,30.6299991607666,30.06999969482422,30.45000076293945,3384400.0,-0.014412070886394956,-1.7999866486105018,6.000063578853969,35.689074276640596,55.89056489631838,0.6700580674888066,0.48762746484666053,0.8980870786806392,1.4669242783926677,8.5979334076828,0.5599994659423828,0.10120886344851954,-0.5344996452331543,-1.2909031889017264,0.2219038984354178,-0.9127014170674386,-0.15629787339887002,-0.2303270252966172,1.5748386263490357,-44.362662542215716,0.378201771834286,3,0.6149997711181641,0.3400001525878906,0.44749975204467773,1.4849996566772532,2.0400009155273438,2,0.03256894440899649,-1.9500035762820447,30.53000068664551,-1.153849915880903,30.59000015258789,-1.5555532008081494,30.920000076293945,0.03256894440899649
7627,2010-03-25,29.35000038146973,30.209999084472656,29.18000030517578,30.09000015258789,5960600.0,-0.024592880271372075,1.1020433981249549,2.055551434747605,21.712552853058995,52.74751521332493,1.3445150120948917,1.2466512320520202,1.5596726399468146,2.211605663970868,7.688616409793646,1.029998779296875,0.0947433384752756,-1.2459994316101053,-2.143889232162522,-0.3481096310576888,-1.6949443318863118,-0.7970545313338988,2.139999389648434,7.870374458480891,-32.057093337414294,0.4489449002762081,3,0.9099998474121058,0.9849996566772425,1.2499995231628382,2.2249994277954137,3.4200000762939418,3,0.07495737059614482,-1.7999866486105018,30.09000015258789,-1.9500035762820447,30.53000068664551,-1.153849915880903,30.59000015258789,0.07495737059614482
7628,2010-03-26,29.11000061035156,29.45000076293945,29.040000915527344,29.440000534057614,3177700.0,-0.008177164156689232,1.3428537174184134,0.44594598077701497,23.5099630530204,48.60999379955273,1.5149474002598176,1.5163524492011433,1.7097603927464213,2.465477306983246,6.855774190130286,0.4099998474121058,0.08641832422316398,-1.45549926757813,-2.5069835098008646,-0.40401502535539535,-1.9812413886894973,-0.9297571464667627,2.333799171447758,3.6649057809642804,-35.633952755414896,0.5257421211113679,3,1.0799999237060582,1.154999732971195,1.4899992942810094,2.464999198913585,3.0400009155273473,4,0.07832355656104362,1.1020433981249549,29.35000038146973,-1.7999866486105018,30.09000015258789,-1.9500035762820447,30.53000068664551,0.07832355656104362
7629,2010-03-29,29.489999771118164,29.51000022888184,29.149999618530273,29.309999465942386,2689700.0,0.013053904252804394,2.2727146622276972,-0.5454555963355671,33.641982394699895,45.259872177980775,1.0300670055468046,1.118898951299368,1.2498257531609838,2.105213286431187,7.080764398093489,0.39999961853028054,0.08801024267446422,-1.02800006866455,-2.1839927933059045,0.12799265597680431,-1.6059964309852255,-0.45000370634387465,1.8576480560302748,23.560151389568542,-17.554347244741518,0.5779963623206764,3,0.7000007629394531,0.7750005722045898,1.2200002670288086,2.0850000381469798,2.399999618530277,0,0.05357748172156551,1.3428537174184134,29.11000061035156,1.1020433981249549,29.35000038146973,-1.7999866486105018,30.09000015258789,0.05357748172156551
7630,2010-03-30,29.45000076293945,29.6299991607666,29.36000061035156,29.60000038146973,2444400.0,-0.0013563583753529729,1.5714493319649019,-0.8333298012122798,33.23172433684714,41.697387368975136,0.9014992834203142,1.1235687185807812,1.214224002955138,2.1689069847650835,7.452269836067538,0.2699985504150426,0.06102579112340223,-1.0089991569519086,-2.2576594471540083,0.23966113325019123,-1.6333293020529567,-0.38466901185086044,1.805341187744144,25.786182383516426,-17.053532837150314,0.6243301451010493,3,0.7399997711181676,0.8149995803833043,1.2374992370605504,2.1249990463256943,1.5499992370605504,1,0.06825121458273897,2.2727146622276972,29.489999771118164,1.3428537174184134,29.11000061035156,1.1020433981249549,29.35000038146973,0.06825121458273897
7631,2010-03-31,29.520000457763672,29.63999938964844,29.11000061035156,29.57999992370605,3954100.0,0.002376899592896109,4.888927742632647,0.3999974568619794,32.19813528485366,37.53502135856208,0.6769424529952559,1.023339552179813,1.0582068767156656,2.114148308181896,7.968802300403591,0.5299987792968821,-0.03434573480335956,-0.8864995002746596,-2.2020140957251435,0.42901509517582426,-1.5442567979998998,-0.22874220254941946,1.6467278515136705,41.02566610587269,-3.0940503293203534,0.6577572977252417,3,0.6700000762939453,0.744999885559082,1.1574993133544922,2.054999351501472,1.1800003051757777,2,0.07859077435122686,1.5714493319649019,29.45000076293945,2.2727146622276972,29.489999771118164,1.3428537174184134,29.11000061035156,0.07859077435122686
7632,2010-04-01,30.1200008392334,30.149999618530273,29.65999984741211,29.65999984741211,3110800.0,0.02032521585926772,-1.1304291939810842,-7.666751438472018,43.96783993397402,35.83119133921991,-0.06643138433063456,0.3814653735292026,0.3996317488723804,1.5212169613283564,8.484830105201471,0.6299991607666016,-0.1629869236703314,-0.24749917984008718,-1.5475695031923067,1.0525711435121323,-0.8975343415161952,0.4025359818360208,0.9616583742939433,97.29740411266086,51.10726736093355,0.650035161676109,4,-0.125,0.14499950408935547,0.6049990653991699,1.4549989700317454,1.2999992370605469,3,0.06673307346869883,4.888927742632647,29.520000457763672,1.5714493319649019,29.45000076293945,2.2727146622276972,29.489999771118164,0.06673307346869883
7633,2010-04-05,30.81999969482422,30.8700008392334,30.229999542236328,30.25,3317600.0,0.02324033320341168,-1.0983628086149535,1.2391270996338728,49.63854557855454,35.87272696351017,-0.8740195326844464,-0.36729320292089795,-0.3365413022430346,0.8333873861817125,8.37155196711977,0.75,-0.27671885810283925,0.47149972915649485,-0.7878106037612831,1.7308100620742728,-0.15815543730239412,1.1011548956153838,0.17999318678312193,97.15902625530074,54.215277467460936,0.6296551664588891,4,-0.8249988555908203,-0.5549993515014648,-0.20499944686889648,0.7550001144409251,0.6599998474121094,0,0.0632706288854028,-1.1304291939810842,30.1200008392334,4.888927742632647,29.520000457763672,1.5714493319649019,29.45000076293945,0.0632706288854028
7634,2010-04-06,31.10000038146973,31.149999618530273,30.559999465942386,30.690000534057614,3975800.0,0.009085032103116175,1.3137337033352392,0.7192983630255375,49.638568724796606,35.914265159605094,-1.2002923655192,-0.6498985113402505,-0.6337670383803555,0.5586854403237531,8.733365746686106,0.5900001525878871,-0.4087494809626975,0.732000350952152,-0.5624666725378837,2.0264673744421877,0.08476683920713413,1.3792338626971699,-2.0599994659423864,97.54905581521915,58.58741698241795,0.6472335117450184,4,-1.0050001144409215,-0.8350000381469762,-0.5125002861022985,0.4749994277954137,1.0500011444091761,1,0.03376209426141341,-1.0983628086149535,30.81999969482422,-1.1304291939810842,30.1200008392334,4.888927742632647,29.520000457763672,0.03376209426141341
7635,2010-04-07,30.68000030517578,30.96999931335449,30.399999618530273,30.96999931335449,5440700.0,-0.013504825438658052,2.9310458225634255,-0.7073149173326673,46.81819403467736,37.15083402160918,-0.8457129924084938,-0.2315303979198191,-0.2426752011815978,0.9766459637373899,9.019742456990597,0.7000007629394567,-0.5053812201331596,0.3055002212524407,-0.994110133480163,1.6051105759850444,-0.3443049561138629,0.9553053986187443,-1.59779941558838,76.96080677146497,39.03403647812199,0.6498051773663023,4,-0.5850000381469727,-0.41499996185302734,-0.28999996185302734,0.8949995040893626,1.4199981689453054,2,0.03943934395165338,1.3137337033352392,31.10000038146973,-1.0983628086149535,30.81999969482422,-1.1304291939810842,30.1200008392334,0.03943934395165338
7636,2010-04-08,30.479999542236328,30.6200008392334,30.229999542236328,30.6200008392334,2602200.0,-0.00651892962679379,4.5713954850751355,0.48276474418421694,44.42012608540504,39.673897714092064,-0.6532715105398559,-0.03904455790649308,-0.06966705307661414,1.175339544420094,8.903591438119753,0.4500007629394531,-0.5566010393084113,0.10899944305419851,-1.1889968903440504,1.4069957764524474,-0.5399987236449242,0.7579976097533212,-1.3564426780700707,55.033545019195095,18.925298645643316,0.6489981666991237,4,-0.38499927520751953,-0.21499919891357422,-0.1374988555908203,1.0950002670288157,1.3299999237060582,3,0.01706038272878274,2.9310458225634255,30.68000030517578,1.3137337033352392,31.10000038146973,-1.0983628086149535,30.81999969482422,0.01706038272878274
7637,2010-04-09,30.690000534057614,30.709999084472656,30.21999931335449,30.520000457763672,2686600.0,0.006889796423070305,3.666727218230899,-1.2142750098772241,47.5583907967778,42.34594524117623,-0.7299680805594875,-0.260843943379367,-0.2909146431935703,0.9684326565638592,8.849958646672846,0.4899997711181676,-0.602845466105812,0.31800041198730256,-0.9809962921469229,1.616997116121528,-0.33149794007981015,0.9674987640544153,-1.525914814804075,50.53774908324221,15.370168364372766,0.6494983520671123,4,-0.5600004196166957,-0.42500019073485973,-0.37499999999999645,0.8849992752075302,1.1800003051757848,4,0.0003258464877098355,4.5713954850751355,30.479999542236328,2.9310458225634255,30.68000030517578,1.3137337033352392,31.10000038146973,0.0003258464877098355
7638,2010-04-12,31.03000068664551,31.059999465942386,30.809999465942386,30.989999771118164,2048000.0,0.011078531986683737,4.000076295109128,0.23529939750252218,54.6610232846084,44.681394228943844,-0.8593439787915393,-0.5951274909035611,-0.629093416458808,0.6293836418738401,9.34519769109001,0.36999893188477273,-0.5607639500087025,0.6350005149841351,-0.6946844452476846,1.9646854752159548,-0.029841965131772952,1.2998429951000432,-1.8261966894064372,87.09689327875216,46.818766797240514,0.6648424801159091,4,-0.9000005722045934,-0.7650003433227575,-0.7500000000000036,0.4749994277954066,0.5399990081787074,0,0.012568462166237637,3.666727218230899,30.690000534057614,4.5713954850751355,30.479999542236328,2.9310458225634255,30.68000030517578,0.012568462166237637
7639,2010-04-13,30.85000038146973,31.1299991607666,30.65999984741211,31.059999465942386,2521900.0,-0.005800847605306303,1.6857220708447411,-5.249856952126179,53.305781867105075,46.91184506563916,-0.5209202153729002,-0.43756117467814803,-0.4499705715162783,0.8037095704049584,9.771908556353626,0.4699993133544922,-0.3949999993397313,0.4550002098083539,-0.8746847504234658,1.7846851700401736,-0.2098422703075542,1.119842689924262,-1.6072724718048335,69.23089821463805,24.97594599014036,0.6648424801159091,4,-0.7200002670288121,-0.6599998474121129,-0.5100002288818395,0.6549997329711879,0.5799999237060511,1,0.020421366384974604,4.000076295109128,31.03000068664551,3.666727218230899,30.690000534057614,4.5713954850751355,30.479999542236328,0.020421366384974604
7640,2010-04-14,31.21999931335449,31.229999542236328,30.61000061035156,30.82999992370605,3131700.0,0.011993482246664744,2.0243861591566374,-1.857148047229791,61.84485853426803,50.205925426685205,-0.6855320652114401,-0.8437302985981532,-0.817855119918196,0.4317268707302482,10.241032612012384,0.6199989318847692,-0.20237191310069846,0.8204991340637164,-0.5202225892827386,2.1612208574101714,0.15013827239048894,1.490859995736944,-1.9391259695122862,99.0098785529078,47.31732615658541,0.6703608616732277,4,-0.7749996185302699,-1.0299987792968714,-0.879999160766598,0.28500080108642933,-0.7299995422363246,2,0.029788668577151567,1.6857220708447411,30.85000038146973,4.000076295109128,31.03000068664551,3.666727218230899,30.690000534057614,0.029788668577151567
7641,2010-04-15,30.70000076293945,31.18000030517578,30.70000076293945,31.1200008392334,3118200.0,-0.016655943685194408,-1.2857116906825818,-1.0769249579404605,64.83517773355692,52.524518515527745,0.02173807716965115,-0.3628103658969728,-0.31012288746530103,0.9510088850141685,10.497460767185665,0.5199985504150391,-0.06927984559798261,0.31350049972533967,-1.0092599021858533,1.6362609016365326,-0.3478797012302586,0.9748807006809379,-1.3411623711614808,47.52488522862667,-9.309731603806938,0.6613802009555965,4,0.024998664855960584,-0.5100002288818324,-0.36000061035155895,0.8049993515014684,-0.4400005340576101,3,0.04560253017555915,2.0243861591566374,31.21999931335449,1.6857220708447411,30.85000038146973,4.000076295109128,31.03000068664551,0.04560253017555915
7642,2010-04-16,30.25,30.79999923706055,30.15999984741211,30.649999618530273,2908600.0,-0.014658004943201242,-1.2068947373613594,0.9523798711177435,61.974787727249065,53.89521208760492,0.5499517775087917,0.030471218733715943,0.13309050251903187,1.4082074206429738,10.741001912397246,0.639999389648441,0.07062991807207908,-0.09950027465820455,-1.3922405153350184,1.1932399660186093,-0.7458703949966115,0.5468698456802024,-0.816315162203697,8.411231612797422,-52.87084793937373,0.6463701203384078,4,0.44499969482421875,-0.05999946594238281,0.13499975204467773,1.255000114440918,-0.12000083923339844,4,0.05157023027908725,-1.2857116906825818,30.70000076293945,2.0243861591566374,31.21999931335449,1.6857220708447411,30.85000038146973,0.05157023027908725
7643,2010-04-19,30.26000022888184,30.38999938964844,30.06999969482422,30.1200008392334,1610200.0,0.0003305860787385928,-1.6666454740523224,-0.3499988079059765,58.769938095883624,54.90980868439237,0.5052995212104641,-0.033212597194303584,0.1456156665693591,1.3997880356728132,10.802221767059772,0.3199996948242223,0.22115410937227864,-0.05650005340575959,-1.3213156265195245,1.2083155197080053,-0.688907839962642,0.5759077331511229,-0.7544628029079341,16.37935853883952,-47.622297500193305,0.632407786556882,4,0.38999938964843395,-0.0699996948242223,0.1949996948242152,1.2449998855590785,-0.21000099182128906,0,0.05320557165147943,-1.2068947373613594,30.25,-1.2857116906825818,30.70000076293945,2.0243861591566374,31.21999931335449,0.05320557165147943
7644,2010-04-20,30.790000915527344,30.809999465942386,30.3700008392334,30.459999084472656,2127000.0,0.017514893676029875,1.3783778210798452,2.357166212534,63.72950675506134,56.7888434311017,-0.08191300926586464,-0.5770469730431032,-0.3513680319552037,0.8701550326516028,11.144645755510957,0.5499992370605469,0.3064732834501065,0.46350059509277486,-0.8135233478738897,1.7405245380594394,-0.17501137639055742,1.1020125665761071,-1.2154850049029413,62.0690789149158,-6.487057189413484,0.638511971483332,4,-0.1400012969970703,-0.6000003814697266,-0.2200007438659668,0.7149991989135742,-0.9000015258789027,1,0.025332859892950532,-1.6666454740523224,30.26000022888184,-1.2068947373613594,30.25,-1.2857116906825818,30.70000076293945,0.025332859892950532
7645,2010-04-21,30.82999992370605,30.86000061035156,30.59000015258789,30.75,1747000.0,0.0012990908408363477,2.857113663301735,0.24242266611179392,63.50514807119874,58.90940142952322,-0.10996048421013427,-0.625487486372375,-0.3559149749132544,0.8318777287129748,11.81693395341679,0.2700004577636683,0.31832980875306305,0.4884996414184535,-0.8055232731397304,1.7825225559766373,-0.15851181586063845,1.1355110986975454,-1.18926466781717,68.46845143996119,-3.422626653562702,0.647011457279091,4,-0.1800003051757777,-0.639999389648434,-0.2599997520446742,0.6750001907348668,-0.22999954223632102,2,0.019461575833750633,1.3783778210798452,30.790000915527344,-1.6666454740523224,30.26000022888184,-1.2068947373613594,30.25,0.019461575833750633
7646,2010-04-22,31.06999969482422,31.1200008392334,30.6200008392334,30.84000015258789,2338700.0,0.0077846179601714915,2.0302862163036943,2.8749970197650465,60.57905238327259,60.35614160580041,-0.2877247903958988,-0.830904635829242,-0.5701604604471875,0.5894242197334343,12.265855969640832,0.5,0.3141758900245186,0.6794994354248054,-0.6482047021034667,2.0072035729530775,0.01564736666066935,1.3433515041889414,-1.3656938674814398,95.23799143692223,25.463449964341308,0.6638520687641362,4,-0.4200000762939453,-0.8799991607666016,-0.40999937057495117,0.4350004196166992,-0.4400005340576172,3,-0.01866752267148153,2.857113663301735,30.82999992370605,1.3783778210798452,30.790000915527344,-1.6666454740523224,30.26000022888184,-0.01866752267148153
7647,2010-04-23,31.54999923706055,31.54999923706055,30.85000038146973,31.020000457763672,2064300.0,0.015448971578724935,1.6415111994011278,2.304347104970742,58.54800309106587,60.78802825096236,-0.7072829106908571,-1.1991142389636487,-1.0195866292620046,0.12091421901371646,11.58398485033771,0.6999988555908203,0.3698922049518103,1.0494990348815953,-0.2797738134192578,2.3787718831824485,0.3848626107311688,1.714135459032022,-1.7846656611220304,100.0,32.297736835633515,0.6646364241504272,4,-0.7399997711181676,-1.2549991607666051,-0.8899989128112828,-0.04499912261963246,-1.269998550415039,4,-0.04088744974242031,2.0302862163036943,31.06999969482422,2.857113663301735,30.82999992370605,1.3783778210798452,30.790000915527344,-0.04088744974242031
7648,2010-04-26,31.38999938964844,31.63999938964844,31.32999992370605,31.46999931335449,2478900.0,-0.005071310658675499,-2.1000123978370153,-0.15094359993088902,53.49396427512702,60.80893740740924,-0.5485308780602445,-0.9059954037304863,-0.8495850288618065,0.28424495648106785,10.726877701861612,0.3099994659423899,0.45684356732902387,0.7754992485046408,-0.43766450733544815,1.9886630043447298,0.1689173705845981,1.3820811264246835,-1.5175858740425987,80.31493816128383,15.711118296342633,0.6065818779200439,4,-0.5349998474121129,-1.0499992370605504,-0.7724990844726598,-0.009999275207523084,-0.2699985504150426,0,-0.040140180101352674,1.6415111994011278,31.54999923706055,2.0302862163036943,31.06999969482422,2.857113663301735,30.82999992370605,-0.040140180101352674
7649,2010-04-27,31.06999969482422,31.54999923706055,31.01000022888184,31.309999465942386,3475200.0,-0.010194319880418634,-2.000005298209794,3.000000000000311,54.814808186624454,60.027820702115505,-0.2168461480220074,-0.48650000550519223,-0.5114901197092188,0.6006390918813729,9.728211644703979,0.5399990081787109,0.5084842917688377,0.37649955749511577,-0.7293745850601923,1.4823737000504238,-0.17643751378253825,0.9294366287727698,-1.0561793092949685,45.7142753341494,-16.61073023958994,0.5529370712776532,4,-0.21500015258789062,-0.7299995422363281,-0.44749927520751953,0.3100004196166992,0.4200000762939453,1,-0.032829110646357185,-2.1000123978370153,31.38999938964844,1.6415111994011278,31.54999923706055,2.0302862163036943,31.06999969482422,-0.032829110646357185
7650,2010-04-28,31.459999084472656,31.53000068664551,30.770000457763672,31.290000915527344,3518700.0,0.012552281734119486,3.9032055620499935,-0.7083263794514673,61.5566041979685,59.66353475371679,-0.6361157613089858,-0.7570065696361112,-0.8975097622948844,0.19936575072951257,8.781901513657667,0.7600002288818395,0.5045695999632258,0.665999031066896,-0.3232350129027708,1.6552330750365627,0.17138200908206258,1.1606160530517293,-1.3160843786138692,82.35288617787332,18.31632891104313,0.49461702198483304,4,-0.6049995422363281,-1.1199989318847656,-0.837498664855957,-0.08499813079833274,-0.7899990081787109,2,-0.04990463256558397,-2.000005298209794,31.06999969482422,-2.1000123978370153,31.38999938964844,1.6415111994011278,31.54999923706055,-0.04990463256558397
7651,2010-04-29,31.84000015258789,32.06999969482422,31.60000038146973,31.60000038146973,2678900.0,0.012078864563692449,-2.9166646798433655,1.4117785656583581,63.03855051816332,59.78173061937393,-0.9358127800251275,-1.0058582479609584,-1.2683886107929254,-0.19029309247878246,7.709599816044767,0.6100006103515625,0.5326821529147949,0.9300001144409187,0.029684932331470293,1.830315296550367,0.4798425233861927,1.3801577054956446,-1.576398672025931,82.30771713709737,15.879424065532277,0.4501575910547246,4,-0.7700004577636719,-1.2849998474121094,-1.1999998092651367,-0.6400003433227468,-1.0300006866455043,3,-0.03894471624295437,3.9032055620499935,31.459999084472656,-2.000005298209794,31.06999969482422,-2.1000123978370153,31.38999938964844,-0.03894471624295437
7652,2010-04-30,32.130001068115234,32.650001525878906,31.88999938964844,31.940000534057614,4937400.0,0.009108068911355627,-4.24134302344711,0.7916696469017741,62.61468702630695,60.20892494497652,-1.0405117042011263,-1.1990289026061198,-1.5492555813175635,-0.4861280375776573,7.903965554999301,0.8100013732910156,0.49143008527222776,1.1195010185241685,0.1448222307625464,2.0941798062857906,0.6321616246433557,1.6068404124049813,-1.685759766127049,72.34041689747602,8.174339235747851,0.48733939388081127,4,-0.619999885559082,-1.2849998474121094,-1.5625009536743164,-0.9950017929077148,-0.5500011444091832,4,-0.04668539861448018,-2.9166646798433655,31.84000015258789,3.9032055620499935,31.459999084472656,-2.000005298209794,31.06999969482422,-0.04668539861448018
7653,2010-05-03,32.77000045776367,32.86999893188477,32.27000045776367,32.330001831054695,2559700.0,0.019919059084114066,-1.1428464383757857,2.315775736585775,69.91702238207374,60.89642668131123,-1.4382747996751846,-1.7765324196428978,-2.183134366483145,-1.1254250281462888,8.84311990374112,0.7399978637695384,0.4937726570514691,1.662000370025634,0.4153695282719596,2.908631211779312,1.038684949148795,2.285315790902473,-2.0610679289085994,95.23816443900263,30.40273142029214,0.6233154208768384,5,-1.0400009155273402,-1.8150005340576136,-2.4725003242492676,-1.6350011825561523,-0.9099998474121129,0,-0.07598412378197705,-4.24134302344711,32.130001068115234,-2.9166646798433655,31.84000015258789,3.9032055620499935,31.459999084472656,-0.07598412378197705
7654,2010-05-04,32.150001525878906,32.580001831054695,31.95000076293945,32.509998321533196,2741900.0,-0.018919710809399137,1.5199850465007758,-0.8181770892035032,59.171623455357334,60.414923946217755,-0.6761795916252282,-1.1318681854203483,-1.5444279267203598,-0.5070444896056472,9.202869801256892,0.8199996948242223,0.5362895470810436,0.9895013809204087,-0.34130747844444187,2.320310240285263,0.32409695123798343,1.654905810602834,-1.1385197005996766,65.71438432557898,4.986908299311423,0.6654044296824263,5,-0.40500164031982067,-1.1600017547607422,-1.9225010871887207,-1.0150022506713867,0.09000015258789773,1,-0.032037344875906704,-1.1428464383757857,32.77000045776367,-4.24134302344711,32.130001068115234,-2.9166646798433655,31.84000015258789,-0.032037344875906704
7655,2010-05-05,31.88999938964844,32.209999084472656,31.56999969482422,31.770000457763672,3174900.0,-0.008087157819298363,-1.4615339471078017,-0.3333333333333498,62.37004456294772,60.61392307729277,-0.2793843223976964,-0.8185347412206276,-1.2551362791326177,-0.2549792091411405,9.617783052525347,0.6399993896484375,0.6056573670783152,0.6689992904663136,-0.6797297181332134,2.017728299065837,-0.0053652138334499,1.343363794766077,-0.6183251694444358,24.615375586510186,-36.22139817813061,0.6743645042997622,5,-0.06999969482421875,-0.899999618530277,-1.6624989509582555,-0.7550001144409215,0.22000122070311434,2,-0.012543105242583286,1.5199850465007758,32.150001525878906,-1.1428464383757857,32.77000045776367,-4.24134302344711,32.130001068115234,-0.012543105242583286
7656,2010-05-06,31.0,31.96999931335449,29.61000061035156,31.84000015258789,3644400.0,-0.027908416641028166,3.290912684926404,-7.000063578853466,57.14285714285713,60.457795749714016,0.6701106942603836,0.11849450705845399,-0.3459077491075604,0.6128858199689944,10.508523066328339,2.3599987030029297,0.5857937219435492,-0.24700012207031108,-1.555017617782262,1.06101737364164,-0.9010088699262866,0.40700862578566444,1.8699989318847727,42.63804004030005,-23.804501769736454,0.6540087478559761,5,0.23999977111816406,-0.010000228881835938,-0.7724995613098145,-0.005000114440917969,1.3199996948242188,3,-0.010645158829227563,-1.4615339471078017,31.88999938964844,1.5199850465007758,32.150001525878906,-1.1428464383757857,32.77000045776367,-0.010645158829227563
7657,2010-05-07,30.70000076293945,31.3799991607666,30.26000022888184,31.01000022888184,4797900.0,-0.009677394743888734,1.1333367241839638,0.36904691622654695,53.971124664535466,60.5108135707594,0.9352046223503478,0.44193983472692366,-0.021709445521910453,0.8785625377263067,11.301602554352286,1.119998931884762,0.5598974889908419,-0.547499370574954,-1.8546276943833426,0.759628953233431,-1.2010635324791465,0.10606479132923852,2.1047982025146617,33.43560471758928,-37.714515070762936,0.6535641619041928,5,0.5399990081787145,0.5399990081787145,-0.472500324249264,0.2749986648559606,2.419998168945323,4,0.0035830195527462028,3.290912684926404,31.0,-1.4615339471078017,31.88999938964844,1.5199850465007758,32.150001525878906,0.0035830195527462028
7658,2010-05-10,31.420000076293945,32.080001831054695,31.170000076293945,31.709999084472656,6063500.0,0.023452745780503825,-1.3038048031444913,0.9354822831617527,55.4973771448943,60.58665456612272,0.24575187415575428,-0.2607103723651143,-0.7021966962789676,0.12712096610541224,11.262382463686016,1.380001068115245,0.5581287240925228,0.15299997329712056,-1.152101063764313,1.4581010103585577,-0.4995505452335962,0.8055504918278373,1.3209029220581172,60.942717912886124,-10.886984006344193,0.6525505185307184,5,-0.18000030517578125,-0.18000030517578125,-1.2899994850158691,-0.44500064849853516,1.7800006866455007,0,0.005092293030668271,1.1333367241839638,30.70000076293945,3.290912684926404,31.0,-1.4615339471078017,31.88999938964844,0.005092293030668271
7659,2010-05-11,31.479999542236328,31.78000068664551,31.1299991607666,31.1299991607666,4001900.0,0.0019095947102703015,-2.71429038533852,-1.2069019948304098,55.652172470813426,59.93060659643882,0.2794099688270393,-0.2857420376826809,-0.7443835899948539,0.03187684626422538,11.509638565720058,0.6500015258789098,0.536653845599762,0.18149948120117188,-1.1115797854450378,1.4745787478473815,-0.46504015212193295,0.8280391145242767,1.1982854083557228,71.92307805168629,-0.3180931545029182,0.6465396333231039,5,-0.23999977111816406,-0.23999977111816406,-1.349998950958252,-0.619999885559082,2.1599998474121165,1,0.01207119039520288,-1.3038048031444913,31.420000076293945,1.1333367241839638,30.70000076293945,3.290912684926404,31.0,0.01207119039520288
7660,2010-05-12,32.150001525878906,32.200000762939446,31.31999969482422,31.459999084472656,3551900.0,0.021283417833079854,1.2278482235120505,1.9714333981831162,58.73787846054132,59.45275414559193,-0.3156120975580947,-0.9301895139510847,-1.394545423907811,-0.6691928725479244,11.425852844221506,0.8800010681152273,0.5723735456072028,0.8050013542175307,-0.5419565143201268,2.1519592227551847,0.13152241994870195,1.4784802884863595,0.46691773790833224,98.0695276403524,27.55019133006904,0.6734789342688277,5,-0.9100017547607422,-0.9100017547607422,-1.970001220703125,-1.3450021743774414,1.4699974060058665,2,0.002799382529280914,-2.71429038533852,31.479999542236328,-1.3038048031444913,31.420000076293945,1.1333367241839638,30.70000076293945,0.002799382529280914
7661,2010-05-13,32.09999847412109,32.720001220703125,32.0,32.40999984741211,3647400.0,-0.001555304802009716,-1.8235434914318625,-0.44927576293676397,54.782598888497354,58.58252213027976,-0.251273917070737,-0.8115320701792754,-1.3229399432931785,-0.6462333002117866,11.504333241315829,0.720001220703125,0.6307849428891501,0.6849984169006262,-0.6663285833845336,2.0363254171857896,0.009334916758042766,1.3606619170432062,-2.4899978637695277,74.79664647927588,7.675679076243227,0.675663500142581,5,-0.8599987030029226,-0.8599987030029226,-1.9199981689453054,-1.6899986267089737,0.980003356933608,3,0.0003115930437982417,1.2278482235120505,32.150001525878906,-2.71429038533852,31.479999542236328,-1.3038048031444913,31.420000076293945,0.0003115930437982417
7662,2010-05-14,31.809999465942386,32.189998626708984,31.46999931335449,31.940000534057614,3619300.0,-0.00903423744435683,1.285722070844698,0.4193564265058433,53.57142741293266,56.76634491148631,-0.01278523815579291,-0.42021405437762027,-1.0249014362864663,-0.3853982969712284,11.899647270094501,0.7199993133544957,0.6214177187964189,0.31699943542480824,-0.9270196561492661,1.5610185269988825,-0.3050101103622289,0.9390089812118454,-2.137798843383795,42.76725938348356,-21.747675440158574,0.6220095457870372,5,-0.6449985504150426,-0.5699996948242223,-1.6299991607666051,-1.4949989318847692,0.379999160766598,4,0.016032701585797504,-1.8235434914318625,32.09999847412109,1.2278482235120505,32.150001525878906,-2.71429038533852,31.479999542236328,0.016032701585797504
7663,2010-05-17,31.8700008392334,32.240001678466804,31.32999992370605,32.080001831054695,5231000.0,0.0018862425117376347,2.4339644369909936,1.6153789723878305,57.11744201003156,56.538102528672326,-0.2390118803482224,-0.37251272045129014,-1.0856717457225358,-0.4783429913737294,12.221128182786062,0.9100017547607528,0.5746173984430101,0.2965007781982436,-0.8126247784193552,1.4056263348158424,-0.2580620001105558,0.851063556507043,-2.1368442047119167,46.54092577064583,-19.511439051190223,0.5545627783088002,5,-0.7049999237060547,-0.6300010681152344,-1.6725006103515625,-1.610000610351559,-0.1600017547607422,0,0.03922177783919523,1.285722070844698,31.809999465942386,-1.8235434914318625,32.09999847412109,1.2278482235120505,32.150001525878906,0.03922177783919523
7664,2010-05-18,31.56999969482422,32.189998626708984,31.5,32.009998321533196,3671200.0,-0.009413276953537553,-1.3793137467690353,2.095221660111974,50.994579411143874,55.274161956249664,-0.033454190921968774,-0.011678619709869054,-0.7741447953160581,-0.20793527419591484,12.644507183234808,0.6899986267089844,0.49810587357826464,-0.04250030517578196,-1.088694315903588,1.0036937055520205,-0.5655973105396868,0.4805967001881193,-1.7771061685791025,17.85712339442292,-44.22761461780309,0.5230970053639018,5,-0.404998779296875,-0.3299999237060547,-1.3724994659423828,-1.3199996948242188,0.25,1,0.051631329866070885,2.4339644369909936,31.8700008392334,1.285722070844698,31.809999465942386,-1.8235434914318625,32.09999847412109,0.051631329866070885
7665,2010-05-19,31.43000030517578,31.6200008392334,31.04999923706055,31.489999771118164,3681400.0,-0.0044345705100335975,2.5624921769295197,0.13636284820058656,46.12476861249706,54.04992989732077,0.038478785394680415,0.18506439495675409,-0.6188507052012895,-0.0968874436130136,13.190484267087493,0.570001602172848,0.30878259292315136,-0.2124997138977065,-1.1967952204152823,0.7717957926198658,-0.7046474671564908,0.2796480393610814,-1.5785646250415049,22.754527948905796,-35.25312007206448,0.4921477532587863,5,0.06000041961669922,-0.1900005340576172,-1.2699999809265137,-1.1800003051757812,0.970001220703125,2,0.07031495587064085,-1.3793137467690353,31.56999969482422,2.4339644369909936,31.8700008392334,1.285722070844698,31.809999465942386,0.07031495587064085
7666,2010-05-20,30.489999771118164,30.96999931335449,30.35000038146973,30.84000015258789,7311000.0,-0.02990774816832631,1.0327877053921803,5.833391613949201,36.195285384421986,52.07483664397483,1.0041220625618053,1.1377161619320546,0.3258369845810414,0.8016953789582004,13.590804977410686,1.0799999237060511,0.1910288426284268,-1.123500251770018,-2.207902489669074,-0.039098013870962234,-1.665701370719546,-0.5812991328204902,-0.5811927801725112,7.407370030426528,-46.77192694589379,0.5422011189495277,5,1.0450010299682617,0.75,-0.1724996566772461,-0.23999977111816406,1.9400005340576172,3,0.10265658196991923,2.5624921769295197,31.43000030517578,-1.3793137467690353,31.56999969482422,2.4339644369909936,31.8700008392334,0.10265658196991923
7667,2010-05-21,30.26000022888184,30.3799991607666,29.76000022888184,30.06999969482422,4815300.0,-0.0075434419141646725,1.8837267069724777,-0.54285807706771,27.305622190069045,48.94241942677203,1.302070478265943,1.3345395367607296,0.5540791291768024,0.9859645514438817,13.555092524777907,0.7299995422363246,0.05988388465983263,-1.2889998435974093,-2.531271403445185,-0.04672828374963345,-1.9101356235212954,-0.6678640636735231,2.4600009918212855,20.161278538110388,-27.633643765089424,0.6211357799238877,5,0.980000495910641,0.9799995422363246,0.19749975204467418,-0.01000022888183949,1.3500003814697195,4,0.09319238535501695,1.0327877053921803,30.489999771118164,2.5624921769295197,31.43000030517578,-1.3793137467690353,31.56999969482422,0.09319238535501695
7668,2010-05-24,30.1299991607666,30.71999931335449,30.06999969482422,30.45000076293945,2486900.0,-0.0042961357280876245,-1.9545401344678992,-1.6842142247652965,29.960320388735298,46.08776919543001,1.3743712538151769,1.4390873230543875,0.6839997465572409,1.0725277674938525,13.225013193944507,0.6499996185302699,0.01283569424739639,-1.3560009002685547,-2.750673910531674,0.03867210999456461,-2.0533374054001143,-0.658664395136995,2.530802040100099,15.226303532364776,-29.050185979203327,0.6973365051315588,5,1.110001564025879,1.1100006103515625,0.3125009536743164,0.12000083923339844,1.2000007629394496,0,0.06837037913445365,1.8837267069724777,30.26000022888184,1.0327877053921803,30.489999771118164,2.5624921769295197,31.43000030517578,0.06837037913445365
7669,2010-05-25,30.04999923706055,30.04999923706055,29.020000457763672,29.53000068664551,4362600.0,-0.0026551585109308995,2.9615448099798765,-1.624987334076419,31.069974513763896,43.013557645788076,1.3747649427332576,1.516505306041953,0.753961314661872,1.1051499174978758,13.828804883035318,1.1099987030029297,0.005081975408238293,-1.3850008010864236,-2.9120418229370166,0.14204022076416933,-2.14852131201172,-0.6214802901611272,2.552785944366452,39.61533185293771,-6.852873376311543,0.7635205109252966,5,0.820001602172848,0.8950004577636719,0.3700008392333949,0.20000076293944957,1.100000381469723,1,0.055241260883788446,-1.9545401344678992,30.1299991607666,1.8837267069724777,30.26000022888184,1.0327877053921803,30.489999771118164,0.055241260883788446
7670,2010-05-26,29.88999938964844,30.40999984741211,29.75,30.29999923706055,2880100.0,-0.005324454291991576,1.0952340585282796,-0.7884634429939589,36.56175183991963,40.98901908483499,1.3191978366423704,1.636772104153284,0.89283004656507,1.224344185745867,14.75254035007238,0.6599998474121094,-0.07509596734110602,-1.4665006637573192,-3.1423014898150505,0.20930016230041204,-2.3044010767861884,-0.6286002507284536,2.569474402832025,44.61535602394875,-2.240786265094286,0.8379004130288662,5,0.7400016784667969,1.0550003051757812,0.5300006866455043,0.36000061035155895,1.4899997711181605,2,0.06457010185969358,2.9615448099798765,30.04999923706055,-1.9545401344678992,30.1299991607666,1.8837267069724777,30.26000022888184,0.06457010185969358
7671,2010-05-27,30.60000038146973,30.6200008392334,30.07999992370605,30.270000457763672,2347000.0,0.0237537974680313,1.9189172470320368,-0.8048781622456567,48.89867582304712,40.46982446373661,0.41800355662574873,0.873916436223034,0.17499298401231655,0.4711844360228028,14.819396921016192,0.7300014495849574,-0.15039003601555478,-0.6944996833801227,-2.386655230357274,0.9976558635970285,-1.5405774568687,0.15157809010845114,1.7218944776220617,92.94123454906361,42.55388331701232,0.8460777734885752,5,0.030000686645507812,0.3449993133544922,-0.1800003051757848,-0.3500003814697301,1.1099987030029261,3,0.058823566077443434,1.0952340585282796,29.88999938964844,2.9615448099798765,30.04999923706055,-1.9545401344678992,30.1299991607666,0.058823566077443434
7672,2010-05-28,30.6299991607666,30.959999084472656,30.489999771118164,30.61000061035156,2633600.0,0.000980352252382355,-2.6153761508271285,0.060601681935102444,39.740264115348296,38.53902691988291,0.2268778009574639,0.76500140868146,0.13637799984794796,0.3982422399083134,14.003100541319286,0.4699993133544922,-0.3119588079826592,-0.5895008087158189,-2.258544254651788,1.0795426372201504,-1.4240225316838035,0.24502091425216577,1.5598199222720623,82.98968261303014,32.53559056952941,0.8345217229679843,5,-0.024999618530273438,0.31500053405762074,-0.20999908447265625,-0.36499881744384766,2.0900020599365234,4,0.05876595474134949,1.9189172470320368,30.60000038146973,1.0952340585282796,29.88999938964844,2.9615448099798765,30.04999923706055,0.05876595474134949
7673,2010-06-01,30.28000068664551,30.84000015258789,30.1200008392334,30.440000534057614,3910900.0,-0.01142665634053941,-2.0,-8.000572246064031,35.507278092469406,36.81821566225241,0.3661171906506908,0.9685486160649432,0.47577225341254703,0.7057001947528256,13.0072784207279,0.7199993133544922,-0.46024286990232355,-0.8149992942810016,-2.3642405898349175,0.7342420012729143,-1.5896199420579613,-0.04037864650404188,1.7830256513821503,64.94851138216036,16.49917013331509,0.7746206477769585,6,0.03999996185302379,0.6649990081787109,0.2724990844726527,0.014999389648433947,2.879999160766598,1,0.04392337825449988,-2.6153761508271285,30.6299991607666,1.9189172470320368,30.60000038146973,1.0952340585282796,29.88999938964844,0.04392337825449988
7674,2010-06-02,31.1200008392334,31.1299991607666,30.170000076293945,30.479999542236328,4898400.0,0.02774108763340788,1.9090972143953253,-4.000011920940501,38.051045212978934,35.92113528452818,-0.6084088062955892,0.0499899103790149,-0.35465136912181805,-0.16520262875954472,12.444949353865404,0.9599990844726562,-0.5713082308353847,0.07650089263916016,-1.3914197651640023,1.544421550442319,-0.6574594362624211,0.8104612215407414,0.8213044635837043,99.27548350626178,54.74390591987013,0.7339603289015797,6,-1.0450010299682617,-0.17500114440917613,-0.5225009918212891,-0.7800006866455078,2.219999313354492,2,0.006748042378196262,-2.0,30.28000068664551,-2.6153761508271285,30.6299991607666,1.9189172470320368,30.60000038146973,0.006748042378196262
7675,2010-06-03,31.489999771118164,31.51000022888184,31.11000061035156,31.149999618530273,2023500.0,0.011889425511142804,1.105255232645684,0.5312491618113815,43.41253981024559,36.723052442953026,-1.0828779632538676,-0.37050866132925364,-0.7086426456846766,-0.5628293900272539,12.365658802328007,0.39999961853028054,-0.7125162384610206,0.46649980545043945,-0.9632633935733139,1.8962630044741928,-0.24838179406143723,1.1813814049623161,0.3344533378968002,98.60136688843455,55.50640548331971,0.714881599511877,6,-1.2249994277954102,-0.5450000762939418,-0.8924999237060547,-1.1499996185302734,1.960000991821282,3,-0.010797083361675064,1.9090972143953253,31.1200008392334,-2.0,30.28000068664551,-2.6153761508271285,30.6299991607666,-0.010797083361675064
7676,2010-06-04,30.670000076293945,31.51000022888184,30.54999923706055,31.07999992370605,3386000.0,-0.026040003200517692,-1.953842271441515,-1.2058813629682714,38.95349395969277,38.01726041735566,-0.2622371200766054,0.44638715509147175,0.1323509820412454,0.22193899265182893,11.988716525596857,0.9600009918212891,-0.8195306332411363,-0.33699989318847656,-1.7754949584717892,1.101495172094836,-1.0562474258301329,0.38224763945317974,1.0422749266709666,39.56830781052737,-3.420710930655943,0.7192475326416556,6,-0.4049997329711914,0.274999618530277,-0.07250022888183594,-0.3299999237060547,2.8000011444091797,4,0.02314962773741369,1.105255232645684,31.489999771118164,1.9090972143953253,31.1200008392334,-2.0,30.28000068664551,0.02314962773741369
7677,2010-06-07,30.809999465942386,31.1200008392334,30.209999084472656,30.459999084472656,4980500.0,0.004564701313993558,-1.1411796385014978,-0.8536597847021439,39.885478955820844,39.1200558136985,-0.353152285071193,0.3320768795726572,0.03926123408636428,0.050517791853341265,11.697905723802137,0.9100017547607422,-0.8901463560686942,-0.20250043869018342,-1.636888549632122,1.2318876722517516,-0.9196944941611527,0.5146936167807858,0.7945845552144775,49.640210768977575,6.807170693629807,0.7171940554709683,6,-0.5449991226196325,0.13500022888183594,0.002500534057613635,-0.2549991607666051,2.7100009918212855,0,0.029211283159064516,-1.953842271441515,30.670000076293945,1.105255232645684,31.489999771118164,1.9090972143953253,31.1200008392334,0.029211283159064516
7678,2010-06-08,31.57999992370605,31.61000061035156,30.649999618530273,30.84000015258789,4824300.0,0.02499190104221949,1.3999990463270602,2.114282755952252,50.0875677217661,41.23312172569874,-1.0011181342801407,-0.4483071306523989,-0.6661778405123755,-0.7502586936953257,12.120321631192432,0.9600009918212855,-0.79683988960074,0.559500026702878,-0.8861976802914207,2.0051977336971802,-0.1633488267942731,1.2823488802000291,-2.5599994659423793,97.91661975562104,49.77935516106905,0.7228488534971511,6,-0.8999996185302699,-0.6350002288818288,-0.40249872207641246,-0.7349987030029261,2.160001754760753,1,0.036098837864192435,-1.1411796385014978,30.809999465942386,-1.953842271441515,30.670000076293945,1.105255232645684,31.489999771118164,0.036098837864192435
7679,2010-06-09,31.86000061035156,32.400001525878906,31.459999084472656,31.79999923706055,6026100.0,0.00886639288543245,-1.5405413764839913,0.0810829619586838,53.67521724217529,43.13461788150492,-1.1145795234582394,-0.7361207010524353,-0.8892827786497506,-1.0560472252081574,12.21313971992873,0.94000244140625,-0.6164768188868841,0.8205006599426241,-0.6601891023815689,2.301190422266817,0.08015577878052937,1.5608455411047188,-2.788200149536131,75.34245143669335,23.00325574349533,0.740344881162096,6,-0.6199998855590785,-0.9899997711181605,-0.517500877380364,-0.9050006866455007,1.110000610351566,2,0.04080349065147759,1.3999990463270602,31.57999992370605,-1.1411796385014978,30.809999465942386,-1.953842271441515,30.670000076293945,0.04080349065147759
7680,2010-06-10,32.240001678466804,32.450000762939446,32.049999237060554,32.220001220703125,3392400.0,0.011927214715488077,-1.222203384442593,0.33333333333349124,66.5406638511937,45.09483877352122,-1.258524049650486,-1.168967016866283,-1.2055099006926184,-1.4566948118855763,12.824615130208844,0.5900001525878871,-0.4340073882506559,1.1960017204284732,-0.29937261867763,2.6913760595345764,0.4483145508754234,1.943688889981523,-3.0350731750488364,90.62504789655426,31.255511949046827,0.7476871695530509,6,-0.9550008773803818,-1.3700008392334055,-0.8725018501281809,-1.2850017547607457,1.05999755859375,3,0.0341190575947079,-1.5405413764839913,31.86000061035156,1.3999990463270602,31.57999992370605,-1.1411796385014978,30.809999465942386,0.0341190575947079
7681,2010-06-11,32.110000610351555,32.150001525878906,31.56999969482422,31.920000076293945,2917200.0,-0.0040322909847141375,3.296272225715073,9.499809269498463,67.82273787189146,48.215113635359344,-0.9966081372642357,-1.0942826326347976,-1.0141872742968445,-1.3530959521706123,13.163568665660161,0.6700019836425852,-0.24443583798430168,1.0655005455017026,-0.43136674386580864,2.562367834869214,0.31706690081794875,1.8139341901854564,-2.7103677713623,84.82143313300506,19.645799865738837,0.7484336446837553,6,-0.8249998092651332,-1.239999771118157,-0.705000877380364,-1.1550006866454972,1.3699989318847727,4,0.0417315517632193,-1.222203384442593,32.240001678466804,-1.5405413764839913,31.86000061035156,1.3999990463270602,31.57999992370605,0.0417315517632193
7682,2010-06-14,32.31999969482422,32.75,32.259998321533196,32.36999893188477,2706800.0,0.006539990049236,-4.764658364186744,-0.2631531395874588,70.7779993970315,52.13408266919957,-1.052334407006434,-1.3324290702203285,-1.1785030400445038,-1.577526840355354,13.817409428130578,0.6399993896484446,-0.06595170568803255,1.2499996185302749,-0.31748649830349507,2.817485735364045,0.4662565601133899,2.03374267694716,-2.737344780397951,79.52379871117752,7.698203814606785,0.7837430584168845,6,-0.8599996566772461,-1.4349994659423828,-1.2049999237060547,-1.3649997711181605,0.6800003051757812,0,0.03558173071589077,3.296272225715073,32.110000610351555,-1.222203384442593,32.240001678466804,-1.5405413764839913,31.86000061035156,0.03558173071589077
7683,2010-06-15,33.11999893188477,33.11999893188477,32.330001831054695,32.59000015258789,2682300.0,0.024752451875445614,1.9811280013818513,-10.600137331195706,75.62604999738886,56.30908320080067,-1.5724772324881862,-2.143898833806361,-1.9451475141564245,-2.3797882150358376,14.474800060140417,0.799999237060554,0.03144700735137107,1.9874989509582583,0.2012839125479502,3.77371398936857,1.0943914317531025,2.880606470163414,-3.283956410612607,100.0,23.104476346065184,0.8931075192051551,6,-1.4549999237060582,-2.0499992370605504,-1.8799991607666087,-2.1649990081787145,0.5699996948242116,1,0.012077341146705667,-4.764658364186744,32.31999969482422,3.296272225715073,32.110000610351555,-1.222203384442593,32.240001678466804,0.012077341146705667
7684,2010-06-16,33.200000762939446,33.330001831054695,32.540000915527344,32.880001068115234,2628500.0,0.0024155143005653024,1.7241324879639681,0.6037743997235923,78.00339643613015,60.15251171478785,-1.482280473628034,-2.208768537232885,-1.9992038910830985,-2.4534666931305757,15.239511584187273,0.7900009155273509,0.18535988612430288,1.98600072860717,-0.019543591060362075,3.991545048274702,0.9832285687734057,2.9887728884409377,-3.0355626006060206,92.61358464065951,11.154213768701467,1.0027721598337662,6,-1.4300003051757706,-2.024999618530263,-1.960000991821282,-2.245000839233388,0.5699996948242259,2,0.016265087443315673,1.9811280013818513,33.11999893188477,-4.764658364186744,32.31999969482422,3.296272225715073,32.110000610351555,0.016265087443315673
7685,2010-06-17,33.639999389648445,33.72999954223633,32.970001220703125,33.220001220703125,3113300.0,0.013252970379451279,1.5333341810459926,1.3124955296474299,76.95035784784685,64.3743854801383,-1.77152387243936,-2.608446834355462,-2.3940693727990165,-2.887712642328573,15.653124881026672,0.7599983215332031,0.42105120885589997,2.315499401092538,0.03514393279436234,4.595854869390713,1.1753216669434465,3.4556771352416256,-3.0956935870684674,95.83332597473502,15.172564120428959,1.1401777341490884,6,-1.6700000762939524,-2.2649993896484446,-2.3999996185302805,-2.6849994659423864,0.4099998474121094,3,-0.019916711685538546,1.7241324879639681,33.200000762939446,1.9811280013818513,33.11999893188477,-4.764658364186744,32.31999969482422,-0.019916711685538546
7686,2010-06-18,33.61999893188477,33.799999237060554,33.360000610351555,33.610000610351555,3351300.0,-0.0005945439395527163,1.3783778210798572,0.023805631244356775,76.55417599308333,68.44868515094524,-1.440548808221216,-2.4684924618138915,-2.321790020614344,-2.8596223402044316,15.385545373671217,0.4399986267089986,0.6027923818785297,2.1389989852905344,-0.3226299188099233,4.600627889390989,0.9081845332403091,3.3698134373407633,-2.629696005752905,88.31167544376804,7.617285728988904,1.2308144520502278,6,-1.3949995040893626,-2.20999908447266,-2.3799991607666087,-2.6649990081787145,1.1599998474121023,4,-0.00951813518711131,1.5333341810459926,33.639999389648445,1.7241324879639681,33.200000762939446,1.9811280013818513,33.11999893188477,-0.00951813518711131
7687,2010-06-21,33.080001831054695,34.209999084472656,32.950000762939446,34.09999847412109,4271100.0,-0.01606178221254939,1.0322588584191243,-102.01678748554606,74.05500179428473,71.1117333812251,-0.6087006771328305,-1.798611310004027,-1.7414809567062868,-2.3077274432907515,14.391459125481202,1.2599983215332102,0.7316933575149207,1.458001804351813,-1.0320426406618068,3.948046249365433,0.21297958184500487,2.7030240268586248,-1.6401474951742365,39.893675303857464,-41.024749653721244,1.2450222225068106,6,-0.24500274658203836,-1.4650020599365305,-1.8400020599365305,-2.1250019073486364,1.30999755859375,0,0.012091828568344454,1.3783778210798572,33.61999893188477,1.5333341810459926,33.639999389648445,1.7241324879639681,33.200000762939446,0.012091828568344454
7688,2010-06-22,32.189998626708984,33.360000610351555,32.080001831054695,33.049999237060554,5555200.0,-0.02690456937974528,-1.3703808359883347,0.8431406281555691,59.114119544276896,71.71605585923639,0.4212269641036741,-0.7866996314603476,-0.8316374570166403,-1.4062504915530845,13.709781426655725,1.2799987792968608,0.9485893843831974,0.46499862670898295,-1.9339442234407116,2.863941476858674,-0.7344727983658643,1.6644700517838302,-0.2515182360819317,5.164175469136414,-70.3987963972614,1.1994714250748462,6,0.7000007629394531,-0.5749988555908203,-0.9874982833862305,-1.2349987030029261,1.6300010681152344,1,0.02516313786416058,1.0322588584191243,33.080001831054695,1.3783778210798572,33.61999893188477,1.5333341810459926,33.639999389648445,0.02516313786416058
7689,2010-06-23,31.709999084472656,32.18000030517578,31.68000030517578,32.09999847412109,4480800.0,-0.014911449602798665,-1.2222372927334113,0.45348734053688405,51.839458695865034,70.08258861975543,0.9808589519480861,-0.18546971255272382,-0.33116335650768747,-0.9177712423805033,12.257148207821732,0.5099983215332031,1.1568568441781721,-0.0980009078979478,-2.3641230204993207,2.1681212047034215,-1.2310619641986307,1.0350601484027386,2.5,1.1857230739538978,-68.5109820183976,1.1330610563006853,6,1.1800003051757812,-0.09499931335449219,-0.5074987411499023,-0.754999160766598,1.19000244140625,2,0.062440857754734846,-1.3703808359883347,32.189998626708984,1.0322588584191243,33.080001831054695,1.3783778210798572,33.61999893188477,0.062440857754734846
7690,2010-06-24,31.81999969482422,32.34000015258789,31.6299991607666,31.670000076293945,3122700.0,0.0034689565918475385,-5.173882756847753,-0.3846150084119167,60.910807423382984,69.31459634769894,0.8996204122875113,-0.15121899693411933,-0.4309170472183652,-1.0192050800656283,11.141659141250571,0.7100009918212891,1.2570927091912516,-0.08450031280517578,-2.163360952711308,1.9943603271009565,-1.1239306327582455,0.9549300071478903,2.3393994140624983,7.364362002952694,-63.41106780817736,1.039430319953067,6,1.0999994277954102,-0.2049999237060547,-0.6174993515014648,-0.8649997711181605,1.4900016784667969,3,0.06128223700946922,-1.2222372927334113,31.709999084472656,-1.3703808359883347,32.189998626708984,1.0322588584191243,33.080001831054695,0.06128223700946922
7691,2010-06-25,32.400001525878906,32.43000030517578,31.36000061035156,31.90999984741211,6229800.0,0.018227587574396686,2.8909133785086722,3.266686164057831,63.92294852467864,68.5529240285486,0.4079852875012051,-0.621309876661222,-0.9769573451557463,-1.5913319468554974,10.333561848216362,1.0699996948242223,1.3325807785154637,0.40550146102905416,-1.5897399666346104,2.4007428886927187,-0.5921192528027746,1.4031221748608864,1.6582215850830053,36.49127973123109,-35.43093226943974,0.9976207138318317,6,0.3849983215332031,-0.7850017547607422,-1.035001277923584,-1.445001602172848,0.6699981689453125,4,0.05092585288502982,-5.173882756847753,31.81999969482422,-1.2222372927334113,31.709999084472656,-1.3703808359883347,32.189998626708984,0.05092585288502982
7692,2010-06-28,32.43000030517578,32.630001068115234,32.040000915527344,32.470001220703125,2779500.0,0.0009258882062987972,2.2777730682829653,-0.0816342418509782,58.551306302727845,66.65573028469738,0.44167820124344104,-0.5370791515557656,-0.9574387005657385,-1.607772539254821,9.8324017280308,0.5900001525878906,1.3031035436865324,0.3455001831054716,-1.5505062692900964,2.241506635501043,-0.6025030430923124,1.2935034093032556,1.4663294557495092,53.499984741211215,-14.50893504891065,0.9480032261977853,6,0.3549995422363281,-0.8150005340576172,-1.0425000190734863,-1.475000381469723,0.470001220703125,0,0.07246372038257554,2.8909133785086722,32.400001525878906,-5.173882756847753,31.81999969482422,-1.2222372927334113,31.709999084472656,0.07246372038257554
7693,2010-06-29,31.61000061035156,32.110000610351555,31.479999542236328,32.09000015258789,4139500.0,-0.02528522007732914,1.4230788981403757,11.99971390425338,47.73139833870347,63.292174940538864,1.1454116275004118,0.40861981918998325,-0.09675149452839449,-0.7643151674632698,9.164489016895217,0.9500007629394531,1.2579182801388917,-0.5409995079040577,-2.2550884207282245,1.1730894049201055,-1.398043964316141,0.31604494850802567,2.1341494015393074,19.685032274730137,-45.43835508889629,0.8570444564120817,6,1.1749992370605504,0.004999160766605115,-0.3700003623962367,-0.6550006866455007,0.7900009155273473,1,0.08794681194616927,2.2777730682829653,32.43000030517578,2.8909133785086722,32.400001525878906,-5.173882756847753,31.81999969482422,0.08794681194616927
7694,2010-06-30,31.32999992370605,32.060001373291016,31.29999923706055,31.76000022888184,4804100.0,-0.008857977894306424,-2.1020389097788565,0.895834823450882,41.58963530871358,59.36320576952405,1.2653189124599855,0.743267480464997,0.20443583891054828,-0.46033080642213164,8.892521628573444,0.7600021362304652,1.1670291673241024,-0.8315001487731983,-2.5213992818826334,0.8583989843362367,-1.6764497153279159,0.013449417781519202,2.271101124092457,2.2556876197463827,-57.178165365762915,0.844949566554717,6,1.4249992370605504,0.2849998474121129,-0.08999967575072887,-0.3749999999999929,1.4100017547607528,2,0.07947653294547541,1.4230788981403757,31.61000061035156,2.2777730682829653,32.43000030517578,2.8909133785086722,32.400001525878906,0.07947653294547541
7695,2010-07-01,31.149999618530273,31.46999931335449,30.920000076293945,31.43000030517578,3695100.0,-0.005745301807025482,2.0555623254902575,0.6511639254094036,41.208783723123,55.435939961750684,1.1789472849653393,0.9449372229755255,0.4026785094983225,-0.25651133227751544,9.19863624800899,0.5499992370605433,0.9475486595340108,-0.9945004463195772,-2.719322093167797,0.7303212005286426,-1.8569112697436907,-0.13208962289546733,2.2670132844091953,13.450257826538452,-41.005360021460156,0.8624108234241108,7,1.4149999618530273,0.8299999237060547,-0.24249935150146484,-0.20499992370605113,1.519998550415032,3,0.056179837199985316,-2.1020389097788565,31.32999992370605,1.4230788981403757,31.61000061035156,2.2777730682829653,32.43000030517578,0.056179837199985316
7696,2010-07-02,31.3799991607666,31.6299991607666,31.1299991607666,31.149999618530273,2860400.0,0.007383613003305145,-2.703697424377287,-0.8214249221735547,41.42335506016328,51.810201435737184,0.6680403412823139,0.8125143511125685,0.18623297182145038,-0.467658981059202,8.908380291136801,0.5,0.696196177774695,-0.8000008583068876,-2.4232790632085894,0.8232773465948142,-1.611639960757735,0.011638244143963306,1.787312459508314,26.900515653076905,-23.37686199453064,0.8116391024508505,7,0.7600011825561523,0.7650003433227539,-0.5924987792968714,-0.43499946594237926,1.1400012969970703,4,0.061504214918445044,2.0555623254902575,31.149999618530273,-2.1020389097788565,31.32999992370605,1.4230788981403757,31.61000061035156,0.061504214918445044
7697,2010-07-06,31.709999084472656,31.85000038146973,31.36000061035156,31.540000915527344,4111400.0,0.010516250240014013,1.1777730682829626,0.7391239447365365,35.928151235550175,49.23398273476755,0.13775503848941995,0.5833035442033463,-0.14157305253768016,-0.7773353902745583,8.193644164193223,0.48999977111817117,0.4168636610303693,-0.5150009155273452,-2.024263685519145,0.994261854464451,-1.2696323005232415,0.2396304694685547,1.2325813814041595,66.38644148208977,21.473376395994364,0.7546313849958984,7,0.0650014877319336,0.4550008773803711,-0.9224987030029261,-0.764999389648434,0.030000686645507812,1,0.04288869913646609,-2.703697424377287,31.3799991607666,2.0555623254902575,31.149999618530273,-2.1020389097788565,31.32999992370605,0.04288869913646609
7698,2010-07-07,32.720001220703125,32.84999847412109,31.63999938964844,31.71999931335449,6629900.0,0.03185121934377588,-1.086202162206596,5.882427519971298,45.959601473474464,48.580665265613035,-0.8819013031628984,-0.3551207454462002,-1.1324416804465258,-1.770514865855521,7.6847845026399515,1.2099990844726456,0.14564554935337526,0.4380011558532715,-1.0547125847735472,1.9307148964800902,-0.3083557144601343,1.1843580261666808,-1.8000011444091797,93.26438542310103,52.138522243785516,0.746356870313409,7,-0.835001945495609,-0.5550012588500977,-1.9450016021728516,-1.7750015258789027,-1.1600017547607386,2,0.005501231615538282,1.1777730682829626,31.709999084472656,-2.703697424377287,31.3799991607666,2.0555623254902575,31.149999618530273,0.005501231615538282
7699,2010-07-08,33.15999984741211,33.189998626708984,32.84000015258789,32.84000015258789,3598200.0,0.013447390290150185,-1.1874925494122976,0.31999908447440134,45.95960147347432,46.91942016006763,-1.2232219056528173,-0.7301692188031979,-1.5374833599425202,-2.1852132911065,8.155666195278766,0.4699974060058594,-0.07959507330977544,0.8129998207092299,-0.7151378940259505,2.3411375354444104,0.04893096334163971,1.5770686780768202,-2.201399803161621,98.67846702847497,61.809427993429885,0.7640688573675903,7,-1.1050004959106445,-0.9700002670288086,-2.5274996757507324,-2.215000152587887,-1.4500007629394531,3,-0.022919129222870427,-1.086202162206596,32.720001220703125,1.1777730682829626,31.709999084472656,-2.703697424377287,31.3799991607666,-0.022919129222870427
7700,2010-07-09,33.34000015258789,33.43000030517578,32.919998168945305,33.040000915527344,2794700.0,0.00542823600736031,1.1250109275286597,0.9374985098824595,47.70492889969783,45.117417979514215,-1.3018378182821166,-0.8680398802915477,-1.6922871316595192,-2.3480304693712917,8.79106453413138,0.5100021362304759,-0.13398092724421673,0.9380002021789551,-0.6518573835325085,2.5278577878904223,0.1430714093232197,1.732928995034687,-2.292144165039062,96.0869518344953,63.01002588730291,0.7949287928557333,7,-1.1649999618530273,-1.1300010681152344,-2.830000400543213,-2.3950004577636683,-1.7999992370605469,4,-0.01799635487027773,-1.1874925494122976,33.15999984741211,-1.086202162206596,32.720001220703125,1.1777730682829626,31.709999084472656,-0.01799635487027773
7701,2010-07-12,33.450000762939446,33.580001831054695,33.130001068115234,33.310001373291016,2576600.0,0.0032993584237586138,1.2499952316465635,0.4666658189539837,53.26277384048784,44.529803261487544,-1.3938063918803891,-0.9196549471951769,-1.7875439383633704,-2.4397145078471425,9.020886879992672,0.45000076293946023,-0.09385899103039463,0.9810008049011145,-0.6688531597071403,2.630854769509366,0.1560738225969871,1.805927787205242,-2.2592161163330005,94.144099250807,59.37120470875215,0.8249269823041261,7,-1.1999998092651296,-1.2400016784667898,-2.8450007438659597,-2.5050010681152237,-1.3600006103515554,0,-0.023318462666773287,1.1250109275286597,33.34000015258789,-1.1874925494122976,33.15999984741211,-1.086202162206596,32.720001220703125,-0.023318462666773287
7702,2010-07-13,33.470001220703125,33.830001831054695,33.31999969482422,33.709999084472656,3269600.0,0.0005979209957398535,1.124994039577174,-1.7142779291554004,63.33335187698881,46.26335365463036,-1.3977577516314525,-0.8949682132858641,-1.8016132267539788,-2.4428525346986305,9.78101063163459,0.5100021362304759,-0.11317003111695101,0.9435011863708525,-0.7636517695289058,2.650654142270607,0.08992470842097333,1.7970776643207316,-2.088079199340818,83.56163429112871,43.182738042374595,0.8535764779498776,7,-1.0950002670288086,-1.2600021362304688,-2.8650012016296387,-2.5250015258789027,-1.2900009155273438,1,-0.02838364888830125,1.2499952316465635,33.450000762939446,1.1250109275286597,33.34000015258789,-1.1874925494122976,33.15999984741211,-0.02838364888830125
7703,2010-07-14,33.52000045776367,33.630001068115234,33.11999893188477,33.310001373291016,2047800.0,0.0014938522628322737,1.3721012757047983,-0.8750039736783546,70.70938484771773,49.49888138118638,-1.2832820629550383,-0.9628285525727094,-1.8656102609013843,-2.48079656485379,10.119868198211442,0.5100021362304616,-0.20056301400468612,0.9735003471374526,-0.7718734092105208,2.718874103485426,0.10081346896346588,1.8461872253114393,-1.893270455432127,68.68678305968979,22.38564074024149,0.8726868781739876,7,-1.1449995040893555,-1.090001106262207,-2.9150004386901855,-2.5750007629394496,-1.8600006103515625,2,-0.05310264505778772,1.124994039577174,33.470001220703125,1.2499952316465635,33.450000762939446,1.1250109275286597,33.34000015258789,-0.05310264505778772
7704,2010-07-15,33.740001678466804,33.860000610351555,33.240001678466804,33.27000045776367,2137800.0,0.006563282150915839,-1.3396239995393653,2.238110808356074,71.42857751067353,52.856636246469776,-1.2577381328372326,-1.2019232064523706,-2.077353972890819,-2.677600924977991,10.357052959076055,0.6199989318847514,-0.23968433206169237,1.166501522064216,-0.6371712338675479,2.97017427799598,0.26466514409833053,2.068337900030098,-1.8929444932629451,87.23418933835616,34.52036084405796,0.9018363779658822,7,-1.245001792907722,-1.1750020980835032,-2.927501678466804,-2.7950019836425817,-2.010002136230476,3,-0.06461179917236681,1.3721012757047983,33.52000045776367,1.124994039577174,33.470001220703125,1.2499952316465635,33.450000762939446,-0.06461179917236681
7705,2010-07-16,32.970001220703125,33.709999084472656,32.959999084472656,33.610000610351555,3187400.0,-0.022821589195566094,-1.2727146622277707,-1.3616972923835757,56.10277786626999,54.48768322492608,-0.22620901830210727,-0.5108842658267037,-1.299491298711871,-1.88209909408355,10.09338049281791,0.7800025939941477,-0.16273344324400796,0.4300009727478056,-1.3141752497581933,2.174177195253808,-0.4420871385051939,1.302089084000805,-0.8813908244815423,1.1113465858517444,-51.438112132639525,0.8720881112530006,7,-0.3600006103515696,-0.4050016403198242,-1.9150004386901855,-2.0250015258789027,-0.770000457763679,4,-0.03821662388775604,-1.3396239995393653,33.740001678466804,1.3721012757047983,33.52000045776367,1.124994039577174,33.470001220703125,-0.03821662388775604
7706,2010-07-19,33.299999237060554,33.540000915527344,32.97999954223633,33.15999984741211,2418900.0,0.010009038645415913,-1.2400054931640625,-0.21874925494124328,58.7525021951774,57.02372222044021,-0.28520604270170224,-0.9128893693153941,-1.588938660899828,-2.1845775951088697,9.749316089654322,0.5699996948242188,-0.003037957267274294,0.7759989738464412,-0.9319574608195111,2.48395540851239,-0.0779792434865314,1.6299771911794174,-0.9988220151433751,37.77773068283074,-14.04625482864352,0.8539782173329749,7,-0.549999237060554,-0.7349996566772532,-2.222498416900642,-2.3549995422363317,-1.1699981689453196,0,-0.05285280365936029,-1.2727146622277707,32.970001220703125,-1.3396239995393653,33.740001678466804,1.3721012757047983,33.52000045776367,-0.05285280365936029
7707,2010-07-20,33.47999954223633,33.529998779296875,32.68000030517578,33.09999847412109,3059400.0,0.0054054146936870495,2.5416636864315856,2.7143051771116298,71.59351202201773,59.87193450361169,-0.20978955994709736,-1.1187449941941452,-1.7157892742540888,-2.331740521223562,9.74621712354773,0.8499984741210938,0.1960898529354509,0.9359993934631348,-0.8083505284279795,2.6803493153542455,0.06382443251757763,1.808174354408692,-0.9917635137070206,67.79652797982779,11.415307665334971,0.8721749609455554,7,-0.20999908447265625,-0.9149999618530273,-2.402498722076416,-2.534999847412106,-1.7299995422363281,1,-0.04151730611271065,-1.2400054931640625,33.299999237060554,-1.2727146622277707,32.970001220703125,-1.3396239995393653,33.740001678466804,-0.04151730611271065
7708,2010-07-21,33.0,33.580001831054695,32.799999237060554,33.580001831054695,2205400.0,-0.014336904085998858,1.6896556260029332,-1.526316317823611,68.43266912979863,62.36894202098106,0.35101795598628627,-0.6060218135626698,-1.2103331263606876,-1.818167960363617,10.071245363028453,0.7800025939941406,0.38480673958893163,0.4154997825622573,-1.3318535702464231,2.1628531353709377,-0.4581768938420865,1.2891764589665975,-0.3471522216520242,27.118611191931112,-34.61749428647995,0.8736766764043408,7,0.2700004577636719,-0.4350004196166992,-1.8274998664855957,-2.0550003051757777,-1.610000610351559,2,-0.024848475600733888,2.5416636864315856,33.47999954223633,-1.2400054931640625,33.299999237060554,-1.2727146622277707,32.970001220703125,-0.024848475600733888
7709,2010-07-22,33.689998626708984,33.90999984741211,33.18000030517578,33.310001373291016,3581300.0,0.020909049294211668,-1.2812507450587702,-0.655165609955005,75.19840781770884,65.42377301187118,-0.28596657054907126,-1.2016894009637298,-1.8682667010719243,-2.4817367867509823,10.168426579147619,0.9099998474121094,0.6140608514708674,1.0064984321594252,-0.7565290091857904,2.769525873504641,0.12498471148681745,1.888012152832033,-1.0099983215332031,82.11371523739521,13.680305096383165,0.8815137206726087,7,-0.39499855041503906,-1.1249990463256836,-2.322499275207516,-2.619998931884762,-1.6199989318847656,3,-0.06025523484846684,1.6896556260029332,33.0,2.5416636864315856,33.47999954223633,-1.2400054931640625,33.299999237060554,-0.06025523484846684
7710,2010-07-23,33.77000045776367,33.84000015258789,33.360000610351555,33.61999893188477,2144500.0,0.0023746463139142637,2.310331219910075,0.3947437107233736,74.43763459188398,67.77653531758185,-0.3336446649930309,-1.1890761721291412,-1.9362122110365654,-2.5376090265160727,10.453114917114565,0.47999954223633523,0.7272129487097487,0.9890002250671373,-0.7885786674074282,2.7665791175417027,0.10021077882985452,1.87778967130442,-0.9700012207031179,88.61793156492587,14.31410994882009,0.8887894462372821,7,-0.47500038146972656,-1.205000877380371,-2.2974996566772425,-2.5949993133544886,-2.1100006103515625,4,-0.060408673019675674,-1.2812507450587702,33.689998626708984,1.6896556260029332,33.0,2.5416636864315856,33.47999954223633,-0.060408673019675674
7711,2010-07-26,34.049999237060554,34.080001831054695,33.689998626708984,33.799999237060554,2072100.0,0.008291346624264229,1.516107597273198,1.6666497126291415,74.1735545332237,68.98100227938572,-0.5806441704305385,-1.4114910836629093,-2.1990404893038047,-2.790647046508763,10.590498349111957,0.39000320434571023,0.8225994249193462,1.1864991188049387,-0.668114516728032,3.041112754337906,0.25919230103845337,2.113805936571424,-1.094599914550784,97.85695990757544,21.620057844218195,0.9273068177664837,7,-0.6699981689453196,-1.4849996566772532,-2.377499580383308,-2.674999237060554,-2.0900001525878977,0,-0.05433182130904546,2.310331219910075,33.77000045776367,-1.2812507450587702,33.689998626708984,1.6896556260029332,33.0,-0.05433182130904546
7712,2010-07-27,34.779998779296875,34.830001831054695,34.11999893188477,34.169998168945305,2720300.0,0.021439047242085563,-1.0000107456399967,2.4400024414062784,72.58770462180931,69.189704476507,-1.23517011069017,-2.0621343973126756,-2.893683888370507,-3.49443636462199,11.271937634300954,0.7800025939941406,0.9171865664277519,1.7989987373352037,-0.2295854793389367,3.8275829540093405,0.784706628998137,2.813290845672274,-1.6446630554199189,97.53679862746205,22.48490811394359,1.0142921083370686,7,-1.0249977111816406,-1.9049978256225586,-2.9624991416931152,-3.369998931884762,-1.9499969482421804,1,-0.0761931513568389,1.516107597273198,34.049999237060554,2.310331219910075,33.77000045776367,-1.2812507450587702,33.689998626708984,-0.0761931513568389
7713,2010-07-28,34.389999389648445,34.93000030517578,34.299999237060554,34.700000762939446,3851800.0,-0.011213323845214784,-1.5714241228173067,-0.508198464116838,63.6363636363637,68.32390293491702,-0.7920787806575404,-1.5317177576135848,-2.474065534990878,-3.0850186497931773,11.469164979133643,0.6300010681152273,0.9600649405965527,1.2699994087219295,-0.7439624473598911,3.28396126480375,0.2630184806810192,2.27698033676284,-0.9496237664794975,69.14280482700933,-2.7998405295853814,1.0069809280409097,7,-0.5849990844726634,-1.4649991989135813,-2.1649999618530344,-2.7749996185302805,-1.7700004577636719,2,-0.07676648550459397,-1.0000107456399967,34.779998779296875,1.516107597273198,34.049999237060554,2.310331219910075,33.77000045776367,-0.07676648550459397
7714,2010-07-29,33.81999969482422,34.75,33.490001678466804,34.639999389648445,4388400.0,-0.016574577055555206,1.423071562190501,2.6451485879531376,54.89795680047954,68.19003392760698,-0.23416271439744918,-0.8069832560315149,-1.8707882305971495,-2.4908940818602403,11.067745319056014,1.259998321533196,0.9338169630956585,0.5754997253417997,-1.2736591531998087,2.424658603883408,-0.34907971392900805,1.5000791646126075,1.1100006103515625,29.299310438666293,-37.953851756888994,0.924579439270805,7,-0.0149993896484375,-0.8949995040893555,-1.567500114440918,-2.2049999237060547,-0.8899993896484375,3,-0.07185098542587098,-1.5714241228173067,34.389999389648445,-1.0000107456399967,34.779998779296875,1.516107597273198,34.049999237060554,-0.07185098542587098
7715,2010-07-30,32.900001525878906,33.75,32.200000762939446,33.310001373291016,5140700.0,-0.027202784661352508,1.403104993124669,0.49999999999999567,45.18389060695166,66.68241041780412,0.754170911423067,0.2643987277645081,-0.9230035096864881,-1.549321122441512,10.293362119752224,1.6199989318847727,0.8467902606539397,-0.4319985389709444,-2.0095194304595694,1.1455223525176805,-1.2207589847152605,0.3567619067733716,2.029998779296875,25.64105788699291,-36.63214191155345,0.7887604457443133,7,0.6649990081787109,0.02499866485595703,-0.6475019454956055,-1.2850017547607422,-0.4200019836425781,4,-0.02522801801093577,1.423071562190501,33.81999969482422,-1.5714241228173067,34.389999389648445,-1.0000107456399967,34.779998779296875,-0.02522801801093577
7716,2010-08-02,33.310001373291016,33.34000015258789,32.72999954223633,33.150001525878906,5799500.0,0.01246200086311866,4.545525480744222,-0.39024367550870404,48.68852469268209,64.1374118256557,0.38637000697706014,0.00674948263127817,-1.2695760095266309,-1.9351430187349479,9.69347631596061,0.6100006103515625,0.7410824301717724,-0.1184988021850586,-1.40196850416406,1.1649708997939427,-0.7602336531745593,0.5232360488044421,1.5107989501953156,40.65936983426341,-18.139379752755225,0.6417348509895007,8,0.25499916076660156,-0.38500118255615234,-1.0425019264221191,-1.6950016021728516,-1.190002441406243,0,-0.0495347180382264,1.403104993124669,32.900001525878906,1.423071562190501,33.81999969482422,-1.5714241228173067,34.389999389648445,-0.0495347180382264
7717,2010-08-03,33.06999969482422,33.540000915527344,33.029998779296875,33.290000915527344,2353900.0,-0.007205093622699055,-2.3999796551548753,-1.3750089407052428,46.422885768261594,61.69188034104048,0.6281541920196148,0.37298630463982363,-0.9602133823587877,-1.6740295991132719,9.268601225651656,0.5100021362304688,0.7699362265655907,-0.42650051116943644,-1.4429385924747038,0.5899375701358309,-0.9347195518220701,0.08171852948319724,1.6459686462402345,31.868098086642725,-24.619072340614345,0.5082190406526352,8,0.49500083923339844,-0.14499950408935547,-0.869999885559082,-1.4549999237060547,-0.7099990844726634,1,-0.03356518356803273,4.545525480744222,33.310001373291016,1.403104993124669,32.900001525878906,1.423071562190501,33.81999969482422,-0.03356518356803273
7718,2010-08-04,32.900001525878906,33.11999893188477,32.299999237060554,33.09000015258789,3977500.0,-0.005140555503903355,5.560097657739766,0.8636253294492995,43.26922312760231,58.14419315325087,0.874431692577339,0.5872707484276845,-0.7172086216038167,-1.4820971685431488,10.140601288228856,0.8199996948242188,0.7534865885078261,-0.6054986953735337,-1.5958399728695483,0.3848425821224808,-1.100669334121541,-0.11032805662552647,1.715328112060547,27.451018524474858,-24.108069916551013,0.4951706387480072,8,0.6649990081787109,0.02499866485595703,-0.7000017166137695,-1.2850017547607422,-0.9800014495849609,2,-0.002127650199929332,-2.3999796551548753,33.06999969482422,4.545525480744222,33.310001373291016,1.403104993124669,32.900001525878906,-0.002127650199929332
7719,2010-08-05,32.400001525878906,32.75,32.150001525878906,32.68000030517578,3294400.0,-0.015197567684205215,1.857148047229791,1.4736884373682415,45.22612808450874,54.898470207986946,1.3099582863689108,1.0829369760202567,-0.1459278044792427,-0.9673185141761387,10.751674221936932,0.75,0.6465034157080822,-1.0674987792968764,-2.1660683998102854,0.031070841216532585,-1.6167835895535774,-0.5182139690401755,2.118714957060547,15.625014901175405,-40.567369168947906,0.5492848102567036,8,1.1399993896484375,0.524998664855957,-0.20000171661376953,-0.7850017547607422,-0.40000152587890625,3,0.006790043075465491,5.560097657739766,32.900001525878906,-2.3999796551548753,33.06999969482422,4.545525480744222,33.310001373291016,0.006790043075465491
7720,2010-08-06,32.740001678466804,32.84000015258789,32.200000762939446,32.279998779296875,3779800.0,0.01049383137578963,-1.0645177168382014,-1.6428746594005703,45.31774282032635,51.69226890655391,0.9035006280535427,0.733277199715964,-0.4040685899716365,-1.2948836744294496,11.104780769088155,0.6399993896484446,0.5930037711588625,-0.6974987030029212,-1.8425163132836957,0.4475189072778534,-1.2700075081433084,-0.1249898978625339,1.6365919070490165,42.44607278116304,-15.4115729452123,0.5725088051403869,8,0.7999992370605398,0.1849985122680593,-0.5550022125244212,-1.12500190734864,-0.8100013732910227,4,0.0058032564742944714,1.857148047229791,32.400001525878906,5.560097657739766,32.900001525878906,-2.3999796551548753,33.06999969482422,0.0058032564742944714
7721,2010-08-09,32.669998168945305,32.970001220703125,32.59999847412109,32.75,2599600.0,-0.0021381645061899768,-2.3636426688859618,-0.17391592791927438,43.10049812027018,48.41591262860513,0.8461462513450826,0.7819391082338711,-0.27422035338599215,-1.2100115805669986,11.258071159455879,0.37000274658203836,0.42765662339613897,-0.7285020828247113,-1.923759684803045,0.46675551915362234,-1.3261308838138746,-0.13087328183554803,1.5729998929923,37.40984686316431,-18.397853330373493,0.5976288009891666,8,0.8700027465820384,0.360001564025886,-0.39749860763549094,-1.0549983978271413,-1.2199974060058558,0,-0.0058156913791804765,-1.0645177168382014,32.740001678466804,1.857148047229791,32.400001525878906,5.560097657739766,32.900001525878906,-0.0058156913791804765
7722,2010-08-10,32.52000045776367,32.779998779296875,32.209999084472656,32.470001220703125,2870400.0,-0.004591298426340762,1.000013384999431,-0.6249761586877187,45.66787190047079,46.419413546839245,0.7172794592560194,0.9034355622883155,-0.06585413129712947,-1.0463455910379906,11.307748236872989,0.5699996948242188,0.25179755974099294,-0.8309997558593736,-2.0881952913517807,0.42619577963303357,-1.4595975236055736,-0.20240198811317356,1.5974178120104128,38.144321788271654,-20.412789987818996,0.6285977677462029,8,0.9300003051757812,0.625,-0.3775005340576172,-0.9050006866455078,-0.9300003051757812,1,-0.012300169749333567,-2.3636426688859618,32.669998168945305,-1.0645177168382014,32.740001678466804,1.857148047229791,32.400001525878906,-0.012300169749333567
7723,2010-08-11,31.739999771118164,32.200000762939446,31.71999931335449,32.139999389648445,2726900.0,-0.023985260629333593,-1.1818221226162724,-8.000114442664367,32.68206797276595,43.95098145487107,1.208984147252771,1.626644539486847,0.7759380455752449,-0.255955833387155,11.790724559135434,0.8000011444091832,0.02508082850268778,-1.5220004081726088,-2.9668394368830135,-0.07716137946220414,-2.244419922527811,-0.7995808938174065,2.2593734940222134,1.6000341796356257,-51.747578040853114,0.7224195143552018,8,0.994999885559082,1.5450000762939453,0.23000049591064453,-0.125,0.12000083923339488,2,0.019533737986903166,1.000013384999431,32.52000045776367,-2.3636426688859618,32.669998168945305,-1.0645177168382014,32.740001678466804,0.019533737986903166
7724,2010-08-12,31.559999465942386,32.060001373291016,31.18000030517578,31.479999542236328,4236300.0,-0.005671087160484811,-1.5882445338905797,-0.20000000000000534,30.715515671721604,42.343384239845506,1.1562858635457012,1.7233053678275887,0.9898323697343763,-0.06123852043853972,12.220629580400418,0.8800010681152344,-0.2652639848855074,-1.5930006027221673,-3.2052308104188505,0.01922960497451598,-2.399115706570509,-0.7868854988738256,2.2570238830551226,21.228992536836515,-26.514672681242132,0.8061151038483413,8,0.8000011444091761,1.4950008392333949,0.4650001525878871,0.0550003051757777,0.6999988555908097,3,0.011406863638893538,-1.1818221226162724,31.739999771118164,1.000013384999431,32.52000045776367,-2.3636426688859618,32.669998168945305,0.011406863638893538
7725,2010-08-13,31.709999084472656,32.06999969482422,31.3799991607666,31.5,2645600.0,0.00475283970432705,-2.0666638409697793,2.6249910592946404,29.1071358018972,40.16767436309164,0.9160668509112568,1.5537301126924632,0.8642406037351265,-0.19454146036623143,13.046995958984397,0.6900005340576172,-0.4957858613811297,-1.3800008773803683,-3.116057670366871,0.3560559156061309,-2.2480292738736196,-0.5119724808871169,1.8433219601426813,29.608855207804996,-11.30854230308599,0.8680283964932497,8,0.6500015258789062,1.345001220703125,0.41250038146972656,-0.09499931335449219,0.7299995422363281,4,0.009145409142233163,-1.5882445338905797,31.559999465942386,-1.1818221226162724,31.739999771118164,1.000013384999431,32.52000045776367,0.009145409142233163
7726,2010-08-16,31.540000915527344,31.81999969482422,31.29999923706055,31.56999969482422,2201700.0,-0.0053610272423045835,-1.0392089398178073,-0.1428519527702089,17.857145560302953,36.993703228874004,0.9036109648774797,1.6707744993608102,1.0836095541438908,-0.001640081933437898,13.942993813966522,0.5200004577636683,-0.661003565292539,-1.4619991302490263,-3.326882944250201,0.4028846837521449,-2.3944410372496137,-0.5295572232484389,1.7759880551440403,22.50005960470162,-10.79041695765855,0.9324419070005864,8,0.6099987030029297,1.5149993896484375,0.652498722076416,0.07499885559082031,0.8600006103515625,0,0.012365230764988189,-2.0666638409697793,31.709999084472656,-1.5882445338905797,31.559999465942386,-1.1818221226162724,31.739999771118164,0.012365230764988189
7727,2010-08-17,32.09000015258789,32.389999389648445,31.63999938964844,31.78000068664551,2635000.0,0.017438149051852925,-1.5423640049009417,-10.33373601220741,27.884609741568767,35.28430174153694,0.2234811617193202,1.065952598318077,0.5858767670203306,-0.5134896864680059,14.980762521472135,0.8499984741211009,-0.6912481120443772,-0.8424999237060575,-2.7357658660498814,1.0507660186377663,-1.789132894877966,0.10413304746585439,1.0123899515339332,75.20665586360353,44.532404165126124,0.9466329711719113,8,-0.0149993896484375,0.9650001525878906,0.1399998664855957,-0.47500038146972656,-0.029998779296875,1,-0.01994388864460095,-1.0392089398178073,31.540000915527344,-2.0666638409697793,31.709999084472656,-1.5882445338905797,31.559999465942386,-0.01994388864460095
7728,2010-08-18,32.18000030517578,32.31999969482422,31.81999969482422,32.009998321533196,2833100.0,0.002804616770331503,1.2222184546263721,0.5483944403768235,32.627115561952934,33.88441146125297,0.02303014241381618,0.9606218819687911,0.5254432809765746,-0.5605974453902007,16.010723461061453,0.5,-0.7816398891398464,-0.7114997863769545,-2.6339020856364996,1.2109025128825905,-1.672700936006727,0.249701363252818,0.7301508190514383,82.64469063096983,49.65685737624367,0.9612011496297731,8,-0.10499954223632812,0.875,0.11249971389770508,-0.5650005340576172,0.6899986267089915,2,-0.018334373741226928,-1.5423640049009417,32.09000015258789,-1.0392089398178073,31.540000915527344,-2.0666638409697793,31.709999084472656,-0.018334373741226928
7729,2010-08-19,31.65999984741211,32.240001678466804,31.5,31.79999923706055,2281500.0,-0.016159119106037956,-2.2174050055562313,-0.8235162122741927,35.64812770759639,32.810009782060746,0.4772057282309632,1.3921167315005505,1.060550915104173,-0.0063604223172788465,16.79512815694478,0.740001678466804,-0.8586593660714854,-1.130000305175784,-3.088904055500201,0.828903445148633,-2.109452180337996,-0.15054843001357554,1.0771361949099685,33.027574307842094,-0.8528291283070359,0.9794518751622087,8,0.41500091552734375,1.3950004577636719,0.7425003051757812,-0.04500007629394531,1.4000015258789062,3,0.006317143521900492,1.2222184546263721,32.18000030517578,-1.5423640049009417,32.09000015258789,-1.0392089398178073,31.540000915527344,0.006317143521900492
7730,2010-08-20,31.729999542236328,31.809999465942386,31.3799991607666,31.43000030517578,2326600.0,0.002210982159241537,-1.1499933243052687,-2.142861035422289,30.150728482660895,31.371146488993052,0.2781176483839971,1.2242152779125561,0.9945328320124958,-0.04073026053642792,17.6645941986209,0.4300003051757848,-0.9059862664817544,-0.9580005645751939,-2.9144911955640893,0.9984900664137015,-1.9362458800696416,0.020244750919253818,0.8514229263711215,39.44956375968065,6.161175534882169,0.9782453154944484,8,0.25,1.3250007629394531,0.8000001907348633,-0.11499977111816406,1.4099998474121165,4,0.016703397004194098,-2.2174050055562313,31.65999984741211,1.2222184546263721,32.18000030517578,-1.5423640049009417,32.09000015258789,0.016703397004194098
7731,2010-08-23,32.200000762939446,32.360000610351555,31.79999923706055,31.79999923706055,3047700.0,0.014812518987826984,-1.7999961853172828,1.333341810459891,39.66746887079491,30.70443504125129,-0.2967726686465859,0.6413951619429596,0.5382477346754584,-0.47312456466107733,17.967345200438956,0.6300010681152273,-0.9264554079843847,-0.3954994201660256,-2.2533018038303823,1.462302963498331,-1.3244006119982075,0.5334017716661528,0.2412794893248389,81.18825904432285,45.74894086682042,0.9289011918321786,8,-0.4150009155273331,0.8549995422363352,0.3874993324279856,-0.585000991821282,0.7599983215332102,0,0.0074533496299094,-1.1499933243052687,31.729999542236328,-2.2174050055562313,31.65999984741211,1.2222184546263721,32.18000030517578,0.0074533496299094
7732,2010-08-24,32.130001068115234,32.459999084472656,31.90999984741211,31.90999984741211,3381100.0,-0.0021739035144613394,-3.99996532112637,0.5500009536706931,40.63259922852167,31.587827403001924,-0.3217473413334133,0.5298500493804994,0.6146630131309649,-0.37512350054863575,17.382218650973368,0.5499992370605469,-0.9793479067859252,-0.33299922943115234,-1.8881483659849039,1.2221499071225992,-1.110573797708028,0.4445753388457234,-0.9500007629394531,69.44462595654424,31.631858725939978,0.7775745682768758,8,-0.3100013732910156,0.9249992370605469,0.527498722076416,-0.5150012969970703,0.9500007629394602,1,0.008403375312415085,-1.7999961853172828,32.200000762939446,-1.1499933243052687,31.729999542236328,-2.2174050055562313,31.65999984741211,0.008403375312415085
7733,2010-08-25,31.75,31.920000076293945,31.28000068664551,31.690000534057614,8832900.0,-0.011826985853801708,2.1999999999999824,0.2727233319461945,41.85462089669248,32.825505761332025,0.06685159639009086,0.7398611433593061,0.9710059824185606,0.019776538780504893,16.905010803110887,0.850000381469723,-1.027716125526073,-0.5810003280639648,-1.8734387464165323,0.7114380902886062,-1.2272195372402521,0.06521888111231888,-0.5443997192382817,39.83050436508624,-0.7562771426128663,0.6462192091762853,8,0.11999988555908203,1.3050003051757812,1.1675000190734863,-0.13500022888183594,1.3300018310546946,2,0.009763822780819442,-3.99996532112637,32.130001068115234,-1.7999961853172828,32.200000762939446,-1.1499933243052687,31.729999542236328,0.009763822780819442
7734,2010-08-26,31.38999938964844,32.0,31.28000068664551,31.90999984741211,3413900.0,-0.011338601900836465,1.0571386531953404,-8.666751438470992,33.167062722721965,33.27660875253477,0.4472330688031043,0.9575732572811226,1.3000983839319495,0.38826317905146013,17.614001014819088,0.7199993133544886,-1.1019700773615533,-0.8195009231567347,-1.9718444974333202,0.3328426511198508,-1.3956727102950275,-0.24332913601844197,-0.15931113281250475,9.321936640378652,-29.74785390172886,0.5761717871382928,8,0.480000495910641,1.6650009155273402,1.5275006294250453,0.225000381469723,1.6900024414062536,3,0.047148759828405495,2.1999999999999824,31.75,-3.99996532112637,32.130001068115234,-1.7999961853172828,32.200000762939446,0.047148759828405495
7735,2010-08-27,32.06999969482422,32.150001525878906,31.26000022888184,31.540000915527344,2723000.0,0.02166296012735902,1.5797047766474908,-1.0192275244837394,43.50650851907971,36.126537970176635,-0.19705310992207714,0.2236707657105228,0.5822696315529257,-0.2725045720701651,18.2749743419047,0.8900012969970668,-1.0124949053159114,-0.09800052642822266,-1.2045102579022142,1.0085092050457654,-0.6512553921652184,0.4552543393087731,-0.8147252214355483,67.50001986823378,27.05450788226939,0.5532548657369942,8,-0.21000003814697266,0.9850006103515625,0.8600001335144043,-0.4549999237060547,1.5,4,0.030870024567744903,1.0571386531953404,31.38999938964844,2.1999999999999824,31.75,-3.99996532112637,32.130001068115234,0.030870024567744903
7736,2010-08-30,31.65999984741211,32.15999984741211,31.65999984741211,32.029998779296875,2079400.0,-0.01278452919593509,-1.7027105048817957,-0.6981128001381931,41.18852026518388,37.60475025057831,0.2589947221060491,0.530940140174053,0.9495416302581674,0.15773239489865176,18.965898940255954,0.5,-0.8979788451207753,-0.4255002975463853,-1.4131610617623807,0.5621604666696136,-0.9193306796543865,0.06833008456161238,-0.3999996185302699,33.33333333333314,-7.09744254789684,0.4938303821079989,8,0.19999980926513672,1.3950004577636719,1.2699999809265137,-0.04500007629394531,1.3699989318847656,0,0.04674666927887916,1.5797047766474908,32.06999969482422,1.0571386531953404,31.38999938964844,2.1999999999999824,31.75,0.04674666927887916
7737,2010-08-31,31.959999084472656,32.029998779296875,31.36000061035156,31.6299991607666,3960300.0,0.009475655038105435,1.85106020331556,-0.8918942604105451,52.499992413953656,39.81284767857839,-0.0685982897363715,0.1512745737532839,0.6268279900860634,-0.12343290751045188,20.07487933625955,0.669998168945316,-0.7732923150677209,-0.0700010299682603,-0.9427952800715929,0.8027932201350687,-0.506398155019923,0.366396095083406,-0.6999988555908168,77.77768358768182,31.095220334768698,0.4363971250516652,8,-0.09999942779541016,1.095001220703125,1.0125012397766113,-0.3449993133544922,1.44000244140625,1,0.03128911228554565,-1.7027105048817957,31.65999984741211,1.5797047766474908,32.06999969482422,1.0571386531953404,31.38999938964844,0.03128911228554565
7738,2010-09-01,32.830001831054695,32.84000015258789,32.130001068115234,32.25,2665800.0,0.02722161362653841,1.3666696336609743,1.757581712568296,62.47546022730049,42.79366240298996,-0.9350304124746529,-0.7633801586474789,-0.22755612038788087,-0.9747803230896039,20.036451538599174,0.8800010681152344,-0.5492690582083455,0.803501701354989,-0.05504809882901185,1.6620515015389898,0.3742268012629921,1.2327766014469894,-1.546001625061038,99.36719480911468,47.421688971130976,0.42927490009199987,9,-0.7800016403198313,0.22499847412108664,0.4849991798400808,-0.9050006866455114,0.6799964904785014,2,0.007614985868307889,1.85106020331556,31.959999084472656,-1.7027105048817957,31.65999984741211,1.5797047766474908,32.06999969482422,0.007614985868307889
7739,2010-09-02,32.61999893188477,32.950000762939446,32.459999084472656,32.84000015258789,2465600.0,-0.006396676437930515,1.2272679983354537,-0.37931125200598137,58.83494081299642,45.98079710636057,-0.6420492762059311,-0.5650193770614607,0.011421372666553964,-0.7442797652829469,19.795694762779185,0.49000167846678977,-0.4198990195428749,0.5824989318847713,-0.30146099212295496,1.4664588558924976,0.14051896988090817,1.0244788938886344,-1.273758728027346,80.47327060528464,24.64059199999899,0.4419799620038629,9,-0.5149984359741282,0.3450012207031179,0.7450013160705495,-0.6449985504150462,0.7999992370605327,3,0.014101867389096912,1.3666696336609743,32.830001831054695,1.85106020331556,31.959999084472656,-1.7027105048817957,31.65999984741211,0.014101867389096912
7740,2010-09-03,32.93000030517578,32.959999084472656,32.560001373291016,32.700000762939446,2371800.0,0.009503414575160907,1.7586324831296616,-1.045446663892423,63.13796922863923,48.58863047945438,-0.8537059269781508,-0.9065352294928175,-0.2689519613359934,-1.037680568768316,19.66266134083289,0.3999977111816406,-0.3254064468950162,0.883000373840332,-0.036132244965763505,1.8021329926464276,0.4234340644372807,1.3425666832433798,-1.4875344677734326,98.12507450587702,36.503161680238925,0.459566309403048,9,-0.8200006484985352,-0.4650001525878906,0.434999942779541,-0.9549999237060547,0.23999786376952414,4,0.004555163209498669,1.2272679983354537,32.61999893188477,1.3666696336609743,32.830001831054695,1.85106020331556,31.959999084472656,0.004555163209498669
7741,2010-09-07,32.47999954223633,32.740001678466804,32.36999893188477,32.389999389648445,2628700.0,-0.013665373785882506,-4.692303177910772,0.39130579005850447,53.757212262868165,50.04692081660399,-0.40209507074913375,-0.4969788859142028,0.18736060543132282,-0.5652245420535138,19.800071012087393,0.5600013732910085,-0.2213405698815336,0.4424995422363267,-0.45314836169117,1.3381474461638234,-0.005324409727421653,0.8903234942000751,-0.9161310450683544,70.00000000000006,9.679391218115107,0.44782395196374836,9,-0.36999988555908203,-0.11999893188476562,0.7650008201599121,-0.5049991607666016,0.9099998474121165,1,0.033559118471368166,1.7586324831296616,32.93000030517578,1.2272679983354537,32.61999893188477,1.3666696336609743,32.830001831054695,0.033559118471368166
7742,2010-09-08,32.11999893188477,32.689998626708984,32.029998779296875,32.56999969482422,1916500.0,-0.011083762790187746,-1.095234058528256,-5.000000000000316,49.45053793415685,50.89091159854448,-0.048793642218335265,-0.1775868647813681,0.5486528185073354,-0.17744885453353731,19.69038392378428,0.6599998474121094,-0.10262878243106854,0.10249900817871804,-0.7652116964713898,0.9702097128288258,-0.33135634414633586,0.5363543605037719,-0.444439987732423,9.677432586528735,-45.84396278502422,0.4338553523250536,9,-0.009999275207526637,0.24000167846678977,1.1250014305114675,-0.14499855041504617,0.9900016784667827,2,0.028331253974880122,-4.692303177910772,32.47999954223633,1.7586324831296616,32.93000030517578,1.2272679983354537,32.61999893188477,0.028331253974880122
7743,2010-09-09,32.360000610351555,32.59000015258789,32.360000610351555,32.490001678466804,1821900.0,0.007472032579320498,-2.538425423280922,0.28889077268685004,56.75674879539054,53.51198782884098,-0.2158679178215337,-0.3886861985393537,0.339193298750736,-0.38815755485252623,19.096251208048415,0.4700012207031179,-0.05264982634191284,0.3115006446838322,-0.5587635864206888,1.1817648757883532,-0.12363147086843185,0.7466327602360927,-0.5816864549735818,35.48405621139082,-21.93739731925502,0.43513211555226056,9,-0.2500009536743093,-0.21000099182128196,0.8849997520446848,-0.38500022888182883,0.8899993896484446,3,0.03213847020740368,-1.095234058528256,32.11999893188477,-4.692303177910772,32.47999954223633,1.7586324831296616,32.93000030517578,0.03213847020740368
7744,2010-09-10,31.920000076293945,32.360000610351555,31.790000915527344,32.299999237060554,3606600.0,-0.013597049621712931,1.2799900818249805,2.9230464508932474,51.71171264053779,54.42367717566966,0.34332359963878645,0.08397286433635998,0.8142795000641101,0.07041216402544492,18.243230581967012,0.5699996948242116,-0.012740434825289526,-0.14649991989135458,-0.9886598825786876,0.6956600427959785,-0.5675799012350211,0.27458006145231195,1.039999008178711,11.11105677060918,-46.57677659201513,0.421079981343666,9,0.23999977111816406,0.1550006866455078,1.325000286102295,0.05500030517578125,1.8099994659423828,4,0.049811974982421736,-2.538425423280922,32.360000610351555,-1.095234058528256,32.11999893188477,-4.692303177910772,32.47999954223633,0.049811974982421736
7745,2010-09-13,32.0,32.169998168945305,31.81999969482422,32.06999969482422,2997700.0,0.002506263268008846,1.5926135239764607,0.1842101300513445,48.06201235190362,55.187398518638524,0.28200594205260643,0.02826205936929682,0.7768210758066516,0.00899646871287274,17.35999450397244,0.34999847412108664,0.05310435428637561,-0.08100004196167276,-0.9071493831151614,0.7451492991918194,-0.4940747125384206,0.33207462861507153,0.9365991210937494,22.10514903407911,-31.26295147587049,0.41307467057674563,9,0.15999984741210938,0.07500076293945312,1.2325005531311035,-0.024999618530273438,1.3199996948242188,0,0.044374942779540794,1.2799900818249805,31.920000076293945,-2.538425423280922,32.360000610351555,-1.095234058528256,32.11999893188477,0.044374942779540794
7746,2010-09-14,31.93000030517578,32.200000762939446,31.76000022888184,32.040000915527344,3248700.0,-0.002187490463256836,1.046512659463122,1.5714441416893732,48.062012351903554,54.69428962285519,0.44067454799152017,0.13594772749130613,0.8820112739766159,0.09352990583840892,16.383486440733584,0.44000053405760653,0.1953315233274111,-0.17049970626830913,-0.9605028875383965,0.6195034750017818,-0.5655012969033564,0.22450188436673457,0.9836668518066389,18.279609587622,-31.689453984946272,0.39500159063504464,9,0.42999935150146484,0.14500045776367188,1.3025002479553223,0.04500007629394531,1.6300010681152344,1,0.038834884181586427,1.5926135239764607,32.0,1.2799900818249805,31.920000076293945,-2.538425423280922,32.360000610351555,0.038834884181586427
7747,2010-09-15,31.45000076293945,31.899999618530273,31.26000022888184,31.899999618530273,3627100.0,-0.015032869954546335,1.8444489655786116,4.090875988347931,47.148301520074206,52.99127198871893,0.9395239507800035,0.5961042980975471,1.381710723384483,0.5777553417991079,16.471736762780804,0.6700000762939418,0.23440251440523596,-0.6184992790222203,-1.4604341358361133,0.2234355777916761,-1.0394667074291668,-0.1975318506152739,1.4175197169189495,14.285755259908036,-35.43875012695489,0.4209674284069474,9,0.6599988937377965,0.6199989318847692,1.834999561309818,0.889999389648441,2.3499984741211044,2,0.06168516946413183,1.046512659463122,31.93000030517578,1.5926135239764607,32.0,1.2799900818249805,31.920000076293945,0.06168516946413183
7748,2010-09-16,31.59000015258789,31.63999938964844,31.270000457763672,31.43000030517578,2698700.0,0.004451490818830672,1.8461640036972953,-0.3555561206973256,51.984131189033036,52.23007091938967,0.6762473312047064,0.43177454195237885,1.2308838462798093,0.4453935789630137,16.56475624189058,0.3699989318847692,0.32722927934763035,-0.44899988174438477,-1.3154728006570338,0.4174730371682642,-0.8822363412007093,-0.01576342228806027,1.1810691122119152,29.999982660472956,-23.809260448930086,0.4332364594563237,9,0.5199995040893555,0.4799995422363281,1.7075004577636719,0.9149999618530273,1.6599998474121094,3,0.048116506819299465,1.8444489655786116,31.45000076293945,1.046512659463122,31.93000030517578,1.5926135239764607,32.0,0.048116506819299465
7749,2010-09-17,31.86000061035156,31.8700008392334,31.61000061035156,31.770000457763672,3856900.0,0.008547022996501896,3.7272506588986634,0.5625014901175183,47.73219557248771,50.518318290928384,0.320844081836146,0.18711961321703185,0.9387854496212178,0.1897878089161047,16.166911615616787,0.2800006866455078,0.34133755942468724,-0.18899946212768626,-1.0415599897624226,0.6635610655070465,-0.6152797259450544,0.2372808016896819,0.8204045122931696,63.82979155126196,11.26686259874468,0.426280263817367,9,0.14000034332276456,0.2099990844726598,1.1499991416931188,0.6649999618530309,1.4700012207031357,4,0.04362835414374788,1.8461640036972953,31.59000015258789,1.8444489655786116,31.45000076293945,1.046512659463122,31.93000030517578,0.04362835414374788
7750,2010-09-20,32.259998321533196,32.279998779296875,31.78000068664551,31.95000076293945,2804100.0,0.012554855728774683,1.857144414168801,3.4444114779808537,56.49348075768693,50.82234812368603,-0.2058337254780156,-0.18038446435062383,0.5150793606300752,-0.1995702879152148,15.354252798103968,0.49999809265136363,0.23168989535409423,0.18449831008910422,-0.6592148353004248,1.0282114554786332,-0.2373582626056603,0.6063548827838687,0.3351825074857615,98.03916802082308,41.265728557701465,0.4218565726947648,9,-0.28499889373778586,-0.14999866485594993,0.44750213623047586,0.2650022506713938,1.1300010681152486,0,0.045567306174406186,3.7272506588986634,31.86000061035156,1.8461640036972953,31.59000015258789,1.8444489655786116,31.45000076293945,0.045567306174406186
7751,2010-09-21,32.439998626708984,32.700000762939446,32.040000915527344,32.360000610351555,4052200.0,0.00557967497027545,1.1999910990736964,0.25806014963578094,55.33331920484891,51.475990487096254,-0.4381846701696901,-0.3599369958248104,0.3094272905283475,-0.3738438038502352,15.130735981495564,0.6599998474121023,0.15755772842940274,0.35249872207641886,-0.5053781241048512,1.2103755682576889,-0.07643970101421615,0.7814371451670539,-1.1799983978271449,81.94430279148352,26.678222930955023,0.42893842309063546,9,-0.45999813079833984,-0.3299989700317383,0.2675018310546875,0.1100015640258789,0.19000244140625,1,0.02712703777338321,1.857144414168801,32.259998321533196,3.7272506588986634,31.86000061035156,1.8461640036972953,31.59000015258789,0.02712703777338321
7752,2010-09-22,32.400001525878906,32.90999984741211,32.36999893188477,32.459999084472656,2650700.0,-0.0012329563046635794,-7.999809269503141,-0.7499880787753852,44.141688382018195,50.074317107832655,-0.39592838516029616,-0.31481576570200787,0.32213419962288015,-0.332924843221889,14.930510238012578,0.5400009155273366,0.021693868681083472,0.2990015983581529,-0.5701154547832559,1.1681186514995652,-0.1355569282125515,0.7335601249288572,-1.1112012863159144,68.90252979651838,18.421194847662107,0.4345585265707054,9,-0.3150014877319336,-0.29000186920166016,0.2024984359741211,0.1699981689453125,0.04999923706053977,2,0.03580246274018162,1.1999910990736964,32.439998626708984,1.857144414168801,32.259998321533196,3.7272506588986634,31.86000061035156,0.03580246274018162
7753,2010-09-23,32.060001373291016,32.59000015258789,32.02000045776367,32.15999984741211,2426400.0,-0.010493831375789298,-5.3333192048488955,1.6667090539165819,42.6316095917569,49.06541676907922,-0.11505790636663349,0.05228013585536928,0.6287187929016085,-0.004189521670440399,14.203904906477705,0.5699996948242188,-0.03456695292865675,-0.05649862289428853,-0.9101787105208601,0.797181464732283,-0.4833386667075743,0.37034142091899724,-0.7063531494140598,34.61546361803725,-11.573407461483441,0.42684004381328544,9,0.02499866485595703,0.04999828338623047,0.5049991607666016,0.5099983215332031,0.279998779296875,3,0.05427316872229215,-7.999809269503141,32.400001525878906,1.1999910990736964,32.439998626708984,1.857144414168801,32.259998321533196,0.05427316872229215
7754,2010-09-24,32.86999893188477,32.86999893188477,32.27000045776367,32.40999984741211,2745900.0,0.025265050651824383,1.6086942099414028,-4.6000610360876575,49.30230887015653,49.20322749332955,-0.8673362723486377,-0.6758033023826115,-0.21306342104222153,-0.8109565626488688,13.4086127689382,0.8099975585937571,-0.018093384603467655,0.6794989585876507,-0.16556019469521743,1.524558111870519,0.2569693819462131,1.1020285352290848,-1.4540966430664106,96.46009334199861,54.492767776964214,0.42252957664143465,9,-0.7849988937378001,-0.7599992752075266,-0.30499839782715554,-0.299999237060554,-0.6899986267089915,4,0.011560726512425124,-5.3333192048488955,32.060001373291016,-7.999809269503141,32.400001525878906,1.1999910990736964,32.439998626708984,0.011560726512425124
7755,2010-09-27,33.060001373291016,33.22999954223633,32.81999969482422,32.959999084472656,2883700.0,0.005780421283249071,-1.1578878682929277,0.2173967127195495,57.17824563457632,50.21614230251541,-0.9958939206041464,-0.830410006525554,-0.40847478956459327,-0.9924393418819051,12.901820582035416,0.4099998474121094,-0.06179678094940044,0.8200013160705595,-0.10731522227913359,1.7473178544202526,0.3563430468957165,1.283659585245406,-1.5843351821289033,85.95055391968323,45.565792024680704,0.46365826917484615,9,-0.8150014877319336,-0.8150014877319336,-0.49500083923339844,-0.2700014114379883,-0.1900024414062429,0,0.008166982654205457,1.6086942099414028,32.86999893188477,-5.3333192048488955,32.060001373291016,-7.999809269503141,32.400001525878906,0.008166982654205457
7756,2010-09-28,33.139999389648445,33.27000045776367,32.830001831054695,33.139999389648445,2292800.0,0.002419782608420018,2.384577012236405,0.0,63.563855690603276,52.04009276590753,-0.990349315480799,-0.8367454922911008,-0.503702119472841,-1.0491552655932068,12.40464493392191,0.43999862670897727,-0.037516162353490756,0.8259993553161706,-0.1417630604659692,1.7937617710983105,0.34211814742509716,1.3098805632072406,-1.5590731974218777,89.59991455078182,43.458310040970694,0.48388120789107075,9,-0.8699989318847727,-0.8749990463256907,-0.6224994659423899,-0.21499919891358132,-0.20999908447266336,1,0.007543753910812967,-1.1578878682929277,33.060001373291016,1.6086942099414028,32.86999893188477,-5.3333192048488955,32.060001373291016,0.007543753910812967
7757,2010-09-29,32.959999084472656,33.06999969482422,32.650001525878906,32.959999084472656,1784800.0,-0.005431512024469565,2.8181439866833125,0.0,58.10810253512885,52.72053402658484,-0.6410429913866338,-0.6092215472720852,-0.3471395782111486,-0.841893063927067,11.420986102992503,0.48999786376953836,0.005194470716233468,0.595999050140378,-0.39773686139782427,1.5897349616785839,0.09913109437127332,1.0928670059094792,-1.243946951003121,75.19989013671875,26.565498596886478,0.49686795576910286,9,-0.5199985504150391,-0.6949987411499023,-0.5399990081787109,-0.03499889373779297,0.29999923706053977,2,-0.010012076017104077,2.384577012236405,33.139999389648445,-1.1578878682929277,33.060001373291016,1.6086942099414028,32.86999893188477,-0.010012076017104077
7758,2010-09-30,33.080001831054695,33.279998779296875,33.029998779296875,33.279998779296875,3332600.0,0.003640860130926793,1.5000381475547417,-100.0,67.15981289899894,54.879158173974986,-0.5894488678726475,-0.747878739366854,-0.47419469485664933,-0.9451556718603982,11.76989059076951,0.31999969482421875,0.06152204641126957,0.7035017967224206,-0.3207363994938177,1.7277399929386625,0.1913826986142979,1.2156208948305398,-1.2396338316416298,80.19828904877981,25.70964690514029,0.5121190981081202,9,-0.5500020980835032,-0.8100023269653391,-0.6425018310546946,-0.15500164031983132,-0.06000137329102273,3,-0.01904477125886428,2.8181439866833125,32.959999084472656,2.384577012236405,33.139999389648445,-1.1578878682929277,33.060001373291016,-0.01904477125886428
7759,2010-10-01,33.080001831054695,33.380001068115234,32.939998626708984,33.36999893188477,2032100.0,0.0,1.8387128530118817,1.4500076295109998,66.36368680598419,55.9758477348969,-0.44498762988096274,-0.7501079107980217,-0.5036365907997791,-0.9292036044138072,12.347220930550096,0.44000244140625,0.1692716767814204,0.680501651763926,-0.3865253418091541,1.747528645337006,0.14698815497738593,1.214015148550466,-1.0956707536532484,58.904188331200515,0.30606412616415923,0.5335134967865394,10,-0.3800010681152415,-0.7600011825561594,-0.617501735687263,-0.15500164031983132,-0.5700035095214986,4,-0.022370061593288915,1.5000381475547417,33.080001831054695,2.8181439866833125,32.959999084472656,2.384577012236405,33.139999389648445,-0.022370061593288915
7760,2010-10-04,33.080001831054695,33.43000030517578,32.919998168945305,33.029998779296875,1935600.0,0.0,-2.777733823113728,-0.17242604017313456,67.80190475290645,57.361246129125504,-0.3536252722794302,-0.7781923028315347,-0.5362646075754824,-0.9237876097449842,12.997786832266328,0.5100021362304759,0.24710392110774393,0.673001575469975,-0.41168838415377706,1.757691535093727,0.1306565956580954,1.215346555281851,-0.9281903547675938,55.12833052936435,-8.2158044147696,0.5423449798118762,10,-0.35500144958496804,-0.735001564025886,-0.617501735687263,-0.15500164031983132,-0.6200027465820384,0,-0.02720681608409148,1.8387128530118817,33.080001831054695,1.5000381475547417,33.080001831054695,2.8181439866833125,32.959999084472656,-0.02720681608409148
7761,2010-10-05,33.56999969482422,33.650001525878906,33.25,33.40999984741211,1777900.0,0.014812510176753557,1.499982118802675,3.1998016478481874,82.7160929893034,61.64729108549053,-0.7447994001771718,-1.246238413634785,-1.0628959677126275,-1.404666774760429,13.538678684706603,0.5699996948242116,0.35318529047206937,1.108499431610106,-0.09469432262581279,2.311693185846025,0.5069025544921502,1.7100963087280654,-1.2392417824927051,91.99981689453125,21.52273527487145,0.6015968771179593,10,-0.7349987030029297,-1.1149988174438477,-1.112499713897705,-0.6449995040893555,-1.3199996948242188,1,-0.02085197406323991,-2.777733823113728,33.080001831054695,1.8387128530118817,33.080001831054695,1.5000381475547417,33.080001831054695,-0.02085197406323991
7762,2010-10-06,33.029998779296875,33.59000015258789,32.97999954223633,33.509998321533196,2152300.0,-0.016085818303138044,-1.1034575745019501,-2.9999999999999556,69.7802249626127,64.6638039044745,-0.1184966283648663,-0.6688598438399538,-0.5900923773527609,-0.853964207335622,13.4738947872936,0.6100006103515625,0.3745917513066672,0.522998523712161,-0.6945589679361746,1.7405560153605002,-0.08578022211200675,1.1317772695363288,-0.48816188879777656,15.068507467367025,-58.028278646734336,0.6087787458241695,10,-0.06999778747558594,-0.5749979019165039,-0.5724987983703613,-0.10499858856201172,-0.9699974060058594,2,-0.003027504626605504,1.499982118802675,33.56999969482422,-2.777733823113728,33.080001831054695,1.8387128530118817,33.080001831054695,-0.003027504626605504
7763,2010-10-07,33.400001525878906,33.419998168945305,33.139999389648445,33.189998626708984,1799900.0,0.011202021200616752,1.2400244144350483,-0.43750645717601516,70.58825929348497,67.02890950706657,-0.3111519642220486,-1.0086683752340946,-1.0118056785853895,-1.2119631596662543,13.405609887564458,0.3899993896484304,0.40396118678796,0.8410012245178251,-0.43743383394119206,2.119436282976846,0.20178369528831297,1.4802187537473337,-0.6808582937190408,65.75358214102852,-8.163653390855984,0.6392175292295103,10,-0.25,-0.9450006484985352,-0.9425015449523926,-0.47500133514404297,-1.7400016784667969,3,-0.004191712513463064,-1.1034575745019501,33.029998779296875,1.499982118802675,33.56999969482422,-2.777733823113728,33.080001831054695,-0.004191712513463064
7764,2010-10-08,33.509998321533196,33.650001525878906,33.310001373291016,33.52000045776367,1777700.0,0.003293317084703151,1.5184797965526986,-0.04762856260561775,68.11595805377283,68.24421088697727,-0.3585199064223943,-1.0471255767831948,-1.1549254109441023,-1.3044045072887727,12.751480780299653,0.3400001525878906,0.5023938447625937,0.8714981079101491,-0.43702079524182835,2.180017011062123,0.2172386563341604,1.525757559486138,-0.6419177623782844,80.82156704952735,9.544338439532652,0.6542594515759871,10,-0.35999679565428977,-1.054997444152825,-0.9574980735778738,-0.5849981307983327,-1.5499992370605398,4,-0.01462243772941807,1.2400244144350483,33.400001525878906,-1.1034575745019501,33.029998779296875,1.499982118802675,33.56999969482422,-0.01462243772941807
7765,2010-10-11,33.419998168945305,33.720001220703125,33.27000045776367,33.580001831054695,1816000.0,-0.0026857701311807647,1.0454466638923567,15.996948893964122,64.58334042913101,68.35748696903592,-0.23700789824022195,-0.8909685719739713,-1.07011809951684,-1.194958635714542,12.10226677533873,0.4500007629394531,0.6433801081275661,0.7104980468749957,-0.6062195594987756,2.0272156532487635,0.05213924368811007,1.3688568500618814,-0.42681025511455317,59.45913901446909,-10.036322095447105,0.6583588031868842,10,-0.23499679565428977,-0.9299974441528249,-0.8849978446960378,-0.4949979782104421,-1.9799976348876918,0,-0.02722920099551962,1.5184797965526986,33.509998321533196,1.2400244144350483,33.400001525878906,-1.1034575745019501,33.029998779296875,-0.02722920099551962
7766,2010-10-12,33.169998168945305,33.5,32.900001525878906,33.43000030517578,2025900.0,-0.007480550978375189,1.9999809265864312,1.6249761586876743,60.784267631489406,68.65483864640932,0.019774424968467486,-0.5726689297866514,-0.8415405703868615,-0.9117601094259271,11.082208559705862,0.5999984741210938,0.6954695193854548,0.39849815368651775,-0.8798929990782369,1.676889306451276,-0.2406974226958596,1.037693730068895,0.5500030517578196,32.92643214023118,-35.13030368016806,0.6391955763823788,10,0.14000320434571023,-0.6799974441528249,-0.882498264312737,-0.2449979782104421,-1.9299983978271413,1,-0.02140485751179122,1.0454466638923567,33.419998168945305,1.5184797965526986,33.509998321533196,1.2400244144350483,33.400001525878906,-0.02140485751179122
7767,2010-10-13,33.389999389648445,33.5,33.09999847412109,33.27000045776367,2115200.0,0.006632536413858192,1.3529490962537865,-0.46153056134277715,69.27532930781503,68.88989602516666,-0.14842525995042877,-0.6744581106984313,-1.0731123583225823,-1.09327403258186,9.418883940069378,0.40000152587891336,0.7018790895670719,0.5214994430542035,-0.6219809487991839,1.6649798349075908,-0.05024075287249019,1.0932396389808972,0.3300018310546804,59.75585928414009,-12.013331013275717,0.5717401959266943,10,-0.07999801635742898,-0.8999986648559641,-1.1549992561340403,-0.4649991989135813,-2.2299995422363352,2,-0.03414194101488566,1.9999809265864312,33.169998168945305,1.0454466638923567,33.419998168945305,1.5184797965526986,33.509998321533196,-0.03414194101488566
7768,2010-10-14,33.110000610351555,33.529998779296875,33.0,33.34999847412109,1818300.0,-0.008385707829144051,-1.3043471049707975,-1.9999999999998817,54.1096149901821,67.52833249007753,0.15229142032003296,-0.2895936177730718,-0.8026959290108735,-0.7739496579450105,7.595393444093376,0.529998779296875,0.6685756684948814,0.16550064086913352,-0.8098903424232802,1.1408916241615437,-0.3221948507770733,0.6531961325153404,0.5936006164550847,25.609653978915947,-41.258517849733536,0.4876954916462056,10,0.20000076293946023,-0.6199998855590749,-0.8750004768371511,-0.1850004196166921,-2.350000381469716,3,-0.031712449945780596,1.3529490962537865,33.389999389648445,1.9999809265864312,33.169998168945305,1.0454466638923567,33.419998168945305,-0.031712449945780596
7769,2010-10-15,33.25,33.400001525878906,32.970001220703125,33.290000915527344,6137600.0,0.0042283112977254955,2.3076674785058247,0.16667196490447278,53.310081836584644,65.91812994381955,0.04351865628477469,-0.3374179955282841,-0.9347294702543678,-0.8721327507418906,6.120431584996236,0.43000030517578125,0.6787008819830476,0.23600006103515625,-0.6025045543240353,1.0745046763943478,-0.18325224664443596,0.6552523687147485,0.4375292327880871,42.682756631528015,-20.87225894410207,0.419252307679595,10,0.060001373291015625,-0.7599992752075195,-1.1200003623962402,-0.3249998092651367,-2.4300003051757812,4,-0.047819553461289965,-1.3043471049707975,33.110000610351555,1.3529490962537865,33.389999389648445,1.9999809265864312,33.169998168945305,-0.047819553461289965
7770,2010-10-18,33.72999954223633,33.799999237060554,33.209999084472656,33.310001373291016,1606600.0,0.014436076458235414,1.1071525885558302,-10.49971390425329,59.02140779807984,63.285387144794726,-0.373902237939177,-0.7395596961280688,-1.411982187022673,-1.3045455535410895,5.611993992150325,0.5900001525878977,0.6586833486692143,0.6424995422363295,-0.17516970832648582,1.460168792799145,0.23366491695492186,1.0513341675177372,-0.8299980163574219,92.22223635076581,30.641419428820825,0.4088346252814066,10,-0.37999916076660156,-1.1999998092651296,-1.6124992370605469,-0.8049993515014648,-3.090000152587887,0,-0.05247555534494741,2.3076674785058247,33.25,-1.3043471049707975,33.110000610351555,1.3529490962537865,33.389999389648445,-0.05247555534494741
7771,2010-10-19,33.31999969482422,33.720001220703125,33.18000030517578,33.34999847412109,2108200.0,-0.012155346960462055,-2.483904311872416,-0.07142597638508753,55.14286586216514,61.65901391141166,-0.0034578777827860563,-0.27431641385680194,-1.001686346983412,-0.8601966772550753,5.767768349309557,0.5499992370605469,0.6348394285988732,0.18849964141845987,-0.575402701670015,0.9524019845069347,-0.19345153012577754,0.5704508129626973,-0.4019982147216794,42.16859163797941,-16.958768948082053,0.3819511715442365,10,0.030000686645507812,-0.7899999618530202,-1.2024993896484375,-0.39499950408935547,-2.3899993896484375,1,-0.05642254435730487,1.1071525885558302,33.72999954223633,2.3076674785058247,33.25,-1.3043471049707975,33.110000610351555,-0.05642254435730487
7772,2010-10-20,33.560001373291016,33.81999969482422,33.400001525878906,33.43000030517578,1518500.0,0.007202931592585671,-3.4210653121047243,-4.333545269583936,56.62982988763487,60.108077310761644,-0.17921923535887174,-0.44581513343479173,-1.2337614752456432,-1.0645840056411942,6.332453124234881,0.5,0.6135011794566694,0.3705013275146456,-0.3333363563011389,1.07433901133043,0.0185824856067498,0.7224201694225414,-0.6243599380493166,69.41190726229905,12.414931338355103,0.35191884190789263,10,-0.20000076293945312,-1.0200014114379883,-1.342501163482666,-0.6350011825561523,-2.930002212524414,2,-0.06912996147906125,-2.483904311872416,33.31999969482422,1.1071525885558302,33.72999954223633,2.3076674785058247,33.25,-0.06912996147906125
7773,2010-10-21,33.799999237060554,33.970001220703125,33.529998779296875,33.700000762939446,3533400.0,0.0071513067326791635,1.0,0.7692127116407091,59.326399011735575,59.131459639424186,-0.3984072716704077,-0.5784293205692137,-1.437734963777764,-1.261621901855328,6.5060035471419715,0.44000244140625,0.49945996469475773,0.5234992980957074,0.000622048211127435,1.0463765479802873,0.26206067315341386,0.7849379230380009,-0.8289834714355564,82.9998016357429,25.15995957711082,0.2614386249422914,10,-0.36499786376953836,-1.1799983978271555,-1.7099995613098216,-0.7699995040893626,-2.9599990844726634,3,-0.07810649258103453,-3.4210653121047243,33.560001373291016,-2.483904311872416,33.31999969482422,1.1071525885558302,33.72999954223633,-0.07810649258103453
7774,2010-10-22,33.25,33.810001373291016,33.11999893188477,33.799999237060554,3579300.0,-0.016272167144237626,1.4210462914008972,-5.500076295108773,51.92741861539331,57.725246104564434,0.12385765555014672,0.001579295133119274,-0.8515568104524647,-0.6848371852593544,6.81029896312849,0.6900024414062429,0.452318381409178,-0.04549999237060831,-0.5325733306380585,0.44157334589684183,-0.2890366615043334,0.19803667676311676,-0.21904510707031477,15.294202124555554,-41.11694292824882,0.24353666913372551,10,0.18500137329101562,-0.45999908447265625,-1.1600003242492676,-0.19499969482421875,-2.420000076293949,4,-0.07488721116144847,1.0,33.799999237060554,-3.4210653121047243,33.560001373291016,-2.483904311872416,33.31999969482422,-0.07488721116144847
7775,2010-10-25,33.330001831054695,33.639999389648445,33.200000762939446,33.490001678466804,2618000.0,0.002406070106908187,-1.0952216601120048,0.2909092170149568,47.00002670288098,56.1936637791635,0.033243209622405345,-0.06024650843703938,-0.8985398419628652,-0.7432242265278504,6.874291965758478,0.4399986267089986,0.37159654232669226,0.021001815795905543,-0.45339039146387705,0.49539402305568814,-0.21619428783398575,0.25819791942579684,-0.24270415845860072,24.706156904808058,-26.079521877229997,0.23719610362989074,10,0.1399993896484304,-0.4550008773803782,-1.295001506805427,-0.27500152587891336,-1.8700027465820384,0,-0.07530759070921567,1.4210462914008972,33.25,1.0,33.799999237060554,-3.4210653121047243,33.560001373291016,-0.07530759070921567
7776,2010-10-26,33.389999389648445,33.400001525878906,33.060001373291016,33.240001678466804,2958200.0,0.001800106669596735,2.9999551217326355,-0.9374865889421358,55.11364991015949,54.620143846090656,0.008643646048646758,-0.10598846437213894,-0.9186602604631133,-0.7679456177645463,6.802188450799959,0.3400001525878906,0.2984159229373802,0.0684993743896527,-0.40028461293380957,0.537283361713115,-0.16589261927207843,0.30289136805138384,0.5800018310546804,36.26352436166768,-18.253607985886234,0.23439199366173055,10,0.0800018310546804,-0.39499855041504617,-1.3474998474121165,-0.33499908447266336,-1.8999996185302805,1,-0.08235998952586254,-1.0952216601120048,33.330001831054695,1.4210462914008972,33.25,1.0,33.799999237060554,-0.08235998952586254
7777,2010-10-27,32.630001068115234,33.11999893188477,32.200000762939446,33.11999893188477,5428800.0,-0.022761255927690294,2.7551109381081624,-3.2667022710511397,40.15342723426106,53.06945631765498,0.7258275099570213,0.6619585884603936,-0.14452469749784314,0.02103225750457227,7.568065235136426,1.1899986267089986,0.22596105812109357,-0.6749990463256808,-1.2151540851925589,-0.13484400745880265,-0.9450765657591162,-0.40492152689224525,1.3218001556396501,24.293796269356655,-27.612219807884408,0.2700775194334383,10,0.4549999237060547,0.36499977111816406,-0.5850009918212891,0.4249992370605469,-0.8900012969970703,2,-0.05209931680329083,2.9999551217326355,33.389999389648445,-1.0952216601120048,33.330001831054695,1.4210462914008972,33.25,-0.05209931680329083
7778,2010-10-28,32.450000762939446,32.939998626708984,32.240001678466804,32.77000045776367,4623100.0,-0.005516405126681945,1.121215624169121,0.6530634488127727,36.68343346125706,51.22205094261858,0.8966541011190259,0.8351598813226389,0.044911291312608626,0.21696491775058036,8.049286902164162,0.6999969482421804,0.17690973026345347,-0.8234992980957117,-1.479876926857962,-0.1671216693334614,-1.1516881124768332,-0.4953104837145901,1.4317284423828198,15.527944423909782,-31.36880093077861,0.3281888143811238,10,0.635000228881843,0.5450000762939524,-0.35250091552733664,0.6049995422363352,-1.0100002288818324,3,-0.05608633464968771,2.7551109381081624,32.630001068115234,2.9999551217326355,33.389999389648445,-1.0952216601120048,33.330001831054695,-0.05608633464968771
7779,2010-10-29,32.34000015258789,32.59999847412109,32.279998779296875,32.450000762939446,2755600.0,-0.0033898492377597567,-1.782565429395898,0.3437522351762809,36.50001192094063,48.71967362293645,0.9655324357137687,0.9348069250474538,0.18002764568105079,0.33794917079882936,8.402711311865193,0.31999969482421164,0.06899168113103116,-0.8964998245239286,-1.6715109211740753,-0.12148872787378195,-1.284005372849002,-0.5089942761988553,1.4744599150390627,9.7221891084995,-34.11549772284343,0.38750554832507184,10,0.7450008392333984,0.7450008392333984,-0.24250030517578125,0.7150001525878906,-1.0699996948242188,4,-0.04638218902048974,1.121215624169121,32.450000762939446,2.7551109381081624,32.630001068115234,2.9999551217326355,33.389999389648445,-0.04638218902048974
7780,2010-11-01,32.18000030517578,32.68000030517578,31.95000076293945,32.470001220703125,3089400.0,-0.004947428777278606,1.0563393902923988,2.6363573311140556,37.340167924900456,46.74159607435148,0.9862585253678873,1.079257894931402,0.3615452124994931,0.5020462441411127,8.878944730943417,0.7299995422363317,0.040656465286353694,-1.0114995956420927,-1.918112749310751,-0.10488644197343433,-1.4648061724764219,-0.5581930188077635,1.5698813902636743,15.862029049562306,-28.143197900009806,0.4533065768343287,11,0.7800006866455078,0.7800006866455078,-0.08250045776367188,0.875,-1.0500011444091797,0,-0.04195153414130326,-1.782565429395898,32.34000015258789,1.121215624169121,32.450000762939446,2.7551109381081624,32.630001068115234,-0.04195153414130326
7781,2010-11-02,32.86999893188477,32.900001525878906,32.330001831054695,32.389999389648445,2164600.0,0.02144184649364389,1.1110914883547083,-1.655165609955013,44.0639128227148,45.34538306713814,0.25224019192643965,0.3521847833573588,-0.3136260639847208,-0.1777255060488372,8.848660704153028,0.720001220703125,0.019246038981961533,-0.2865009307861257,-1.185605857041601,0.6126039954693496,-0.7360533939138634,0.16305153234161196,0.771889907604681,78.63244519216994,35.106850752173116,0.4495524631277367,11,0.09000205993651633,0.09000205993651633,-0.6249990463256907,0.18500137329100852,-1.579998016357429,1,-0.04289625473776271,1.0563393902923988,32.18000030517578,-1.782565429395898,32.34000015258789,1.121215624169121,32.450000762939446,-0.04289625473776271
7782,2010-11-03,32.93000030517578,33.11999893188477,32.650001525878906,32.970001220703125,2808200.0,0.0018254145190375048,1.7647204021182281,-0.08333532015672063,47.83653273031725,44.06873125809166,0.1044602937977217,0.2996719946997217,-0.3555405133707552,-0.2304003591052748,9.156218760078168,0.4699974060058665,-0.06634121702548867,-0.22149963378906534,-1.1246695444446217,0.6816702768664911,-0.67308458911684,0.2300853215387093,0.6103752497206756,83.76077572153272,36.40047775339309,0.4515849553277777,11,-0.049999237060546875,0.030000686645507812,-0.6624999046325684,0.125,-1.8099994659423828,2,-0.04372913819351787,1.1110914883547083,32.86999893188477,1.0563393902923988,32.18000030517578,-1.782565429395898,32.34000015258789,-0.04372913819351787
7783,2010-11-04,33.259998321533196,33.439998626708984,33.139999389648445,33.209999084472656,2359800.0,0.010021196881238703,-2.157909530789006,-1.2499523173753708,50.11492337710733,43.86734289828211,-0.346645778635164,-0.043587238774549064,-0.6509936424002731,-0.563852259377164,9.240350690780955,0.5099983215332031,-0.10430629420077508,0.11549854278563743,-0.7817122557918452,1.01270934136312,-0.33310685650310035,0.5641039420743752,0.18495474584584315,87.91942528559021,38.3164356728845,0.4486053992887406,11,-0.4649982452392507,-0.29999732971190696,-0.9074978828430105,-0.20499801635741477,-2.0799980163574148,3,-0.0457004999134637,1.7647204021182281,32.93000030517578,1.1110914883547083,32.86999893188477,1.0563393902923988,32.18000030517578,-0.0457004999134637
7784,2010-11-05,33.02000045776367,33.43000030517578,32.790000915527344,33.360000610351555,2333100.0,-0.00721581106076441,1.6666666666666667,-6.800106813154101,41.36252680038243,43.24095402022672,-0.1594748314364267,0.16634774331468805,-0.366921775432985,-0.33001632103803047,9.159492185742044,0.6399993896484375,-0.17804135690293776,-0.09999942779541016,-0.9818151720020936,0.7818163164112732,-0.5409072998987483,0.340908444307928,-1.0699996948242223,71.81216301325681,26.460084802254066,0.4409078721033408,11,-0.3250007629394531,-0.05999946594238281,-0.6200008392333984,0.034999847412109375,-1.5600013732910156,4,-0.04784978503337867,-2.157909530789006,33.259998321533196,1.7647204021182281,32.93000030517578,1.1110914883547083,32.86999893188477,-0.04784978503337867
7785,2010-11-08,32.509998321533196,32.93000030517578,32.279998779296875,32.740001678466804,2325600.0,-0.015445249217450052,1.131150411486605,0.6764801579733306,40.3800203873598,41.60388407324898,0.24806405775524354,0.6373570612324571,0.16021500889795703,0.16377017162558616,9.231024529637875,0.7400016784667969,-0.3061662094058022,-0.5645015716552777,-1.4745962149622187,0.3455930716516633,-1.0195488933087518,-0.10945425000180364,-0.53039756774902,19.82754935265175,-24.856191847879785,0.45504732165347084,11,0.18500137329102273,0.45000267028809304,2.3841857981210524e-06,0.5450019836425852,-1.3199977874755824,0,-0.03814204637925811,1.6666666666666667,33.02000045776367,-2.157909530789006,33.259998321533196,1.7647204021182281,32.93000030517578,-0.03814204637925811
7786,2010-11-09,32.459999084472656,32.779998779296875,32.34999847412109,32.56999969482422,2616500.0,-0.0015379649228534076,-1.606047995561035,0.47825654293956643,36.318355084421725,41.17776494548905,0.17016412388296231,0.6655613370255367,0.240338720612975,0.19741774786237443,10.054887002349341,0.43000030517578836,-0.36937350625251497,-0.5790008544921861,-1.5279703368009123,0.36996862781654016,-1.0534855956465492,-0.10451611333782296,-0.451390339660648,15.51726972872895,-24.962900172770873,0.47448474115436207,11,0.2350006103515625,0.5000019073486328,0.07500123977661133,0.595001220703125,-0.5899982452392578,1,-0.04097350465860805,1.131150411486605,32.509998321533196,1.6666666666666667,33.02000045776367,-2.157909530789006,33.259998321533196,-0.04097350465860805
7787,2010-11-10,32.25,32.540000915527344,32.049999237060554,32.31999969482422,2594500.0,-0.0064694729018988095,-1.0851081098630286,0.6363573311138854,30.576421693900144,40.4992080824494,0.3582670274964883,0.8282397842723981,0.468971821706603,0.3983002458080733,11.071396452058465,0.49000167846678977,-0.4250503144860289,-0.7319999694824233,-1.727983480344065,0.263983541379222,-1.2299917249132477,-0.23400821405159888,-0.21296342398071744,14.38855041440211,-19.857532263594365,0.4979917554308223,11,0.44499969482421875,0.7100009918212891,0.3950009346008301,0.8050003051757812,-0.610000610351559,2,-0.029767413472020388,-1.606047995561035,32.459999084472656,1.131150411486605,32.509998321533196,1.6666666666666667,33.02000045776367,-0.029767413472020388
7788,2010-11-11,32.060001373291016,32.360000610351555,31.93000030517578,32.150001525878906,3004100.0,-0.005891430285549948,-1.457128532659004,1.2857220708446866,33.60880471552079,40.177962837402745,0.544373104499229,0.986099629188729,0.6477337775503216,0.5921957133848963,12.400953493824588,0.43000030517577414,-0.536067596922642,-0.8694986343383775,-1.9446233329555227,0.20562606427876418,-1.40706098364695,-0.3319362850298049,1.3699989318847656,8.666737874348957,-26.820944498178466,0.5375623493085713,11,0.6249980926513672,0.8899993896484375,0.6474995613098145,0.9949989318847656,-0.5800018310546875,3,-0.029320040355354626,-1.0851081098630286,32.25,-1.606047995561035,32.459999084472656,1.131150411486605,32.509998321533196,-0.029320040355354626
7789,2010-11-12,31.65999984741211,32.06999969482422,31.54999923706055,32.060001373291016,3302400.0,-0.012476653423107664,1.4762034514077942,4.444453863434069,28.860697636911524,39.23579947207064,0.9362270104226909,1.32901397552277,1.0383889609679002,1.0014718763480914,14.033115479788618,0.5200004577636683,-0.5366409031449209,-1.190000152587892,-2.392891204740714,0.012890899564933278,-1.791445678664303,-0.5885546265114812,1.7400004577636707,7.971052551560333,-27.687399911461384,0.6014455260764124,11,0.8349990844726562,1.1000003814697266,1.1425013542175293,1.3950004577636719,-0.4200000762939453,4,-0.015161072158866862,-1.457128532659004,32.060001373291016,-1.0851081098630286,32.25,-1.606047995561035,32.459999084472656,-0.015161072158866862
7790,2010-11-15,31.959999084472656,32.299999237060554,31.82999992370605,31.82999992370605,1714600.0,0.009475655038105435,-6.230805346479221,-0.32499666215263434,32.93553608853739,37.99931316827315,0.67245452759947,0.9376874460693898,0.7223428976437418,0.7108295191425853,14.788605547641762,0.6399993896484446,-0.4995024701491957,-0.8015008926391616,-1.9921712080664165,0.3891694227880933,-1.396836050352789,-0.20616573492553414,1.366001177978518,33.333333333333144,-2.155695017265046,0.5953351577136272,11,0.5349998474121094,0.8000011444091797,0.8425021171569824,1.095001220703125,-0.35999870300292613,0,-0.015644556142772825,1.4762034514077942,31.65999984741211,-1.457128532659004,32.060001373291016,-1.0851081098630286,32.25,-0.015644556142772825
7791,2010-11-16,31.440000534057614,31.95000076293945,31.170000076293945,31.85000038146973,2299200.0,-0.016270293032257244,1.5573767416264532,-3.1538653403171772,34.936683188994266,36.5659965525706,1.0820668062353782,1.380393092968344,1.2344284315018719,1.2279952006063048,15.92379202008432,0.7899990081787109,-0.4650226722122426,-1.2274994850158727,-2.5246034699130497,0.0696044998813008,-1.8760514774644612,-0.5789474925672842,1.8149596873779323,19.708050537746423,-16.4867049425563,0.6485519924485873,11,0.8649988174438512,1.1300001144409215,1.3975005149841344,1.524999618530277,-0.010000228881832385,1,-0.007951653808949022,-6.230805346479221,31.959999084472656,1.4762034514077942,31.65999984741211,-1.457128532659004,32.060001373291016,-0.007951653808949022
7792,2010-11-17,31.239999771118164,31.57999992370605,31.15999984741211,31.479999542236328,3245900.0,-0.006361347313680765,-1.100002384188047,0.5853655132630459,34.76067551927267,34.85996901281119,1.1366627842022154,1.4732054499561826,1.4356346735576153,1.4234923450991772,16.93467338234873,0.42000007629394176,-0.42856158065149685,-1.311500167846681,-2.6852274808780265,0.06222714518466077,-1.9983638243623503,-0.6246365113310084,1.8898628416088883,6.66665607029215,-30.814546262171945,0.6868636565156712,11,1.0550003051757812,1.3250007629394531,1.660001277923584,1.2250003814697266,0.1900005340576172,2,0.020166487603424432,1.5573767416264532,31.440000534057614,-6.230805346479221,31.959999084472656,1.4762034514077942,31.65999984741211,0.020166487603424432
7793,2010-11-18,31.15999984741211,31.57999992370605,31.06999969482422,31.46999931335449,4471100.0,-0.0025608170388021767,-1.0816345596163357,1.2916656732549583,35.02535712003527,34.155839048328176,0.9917438281140392,1.41798306295577,1.5081981694709015,1.511570790160647,17.754626290248915,0.5100002288818324,-0.4784946925370761,-1.259500122070314,-2.6354510192035008,0.11645077506287649,-1.947475570636911,-0.5715246735037205,1.812273744089751,7.31708829941969,-32.28434472203633,0.6879754485665951,11,0.8400001525878906,1.3600006103515625,1.7400012016296387,1.2900009155273438,0.3800010681152344,3,0.015404349954648566,-1.100002384188047,31.239999771118164,1.5573767416264532,31.440000534057614,-6.230805346479221,31.959999084472656,0.015404349954648566
7794,2010-11-19,30.76000022888184,30.979999542236328,30.35000038146973,30.940000534057614,5191200.0,-0.012836958295540213,3.846178675704596,0.580647146047766,33.014331142617365,33.33742913224568,1.1593690921923674,1.7095214787099557,1.9101447091621715,1.9218757791286087,19.805552899035035,0.8099994659423793,-0.573552227456112,-1.5349997520446728,-3.0391762733299394,-0.030823230759409626,-2.2870880126873026,-0.7829114914020394,2.0220459729522595,21.02564554007827,-20.68727014083409,0.7520882606426317,11,0.8049993515014613,1.4000005722045863,2.1400008201599086,1.6900005340576136,0.6000003814697195,4,0.023406999609787205,-1.0816345596163357,31.15999984741211,-1.100002384188047,31.239999771118164,1.5573767416264532,31.440000534057614,0.023406999609787205
7795,2010-11-22,30.81999969482422,30.899999618530273,30.51000022888184,30.78000068664551,2388600.0,0.0019505677989573034,2.900016212556112,-0.22221633535369564,21.12673407764767,31.649471242604122,0.9324946833132977,1.5302964904699579,1.8502504734855663,1.8755092913902445,21.967314130224544,0.38999938964843395,-0.7180077498067376,-1.3495001792907715,-2.9079400038502357,0.2089396452686927,-2.1287200915705,-0.5702802670110394,1.6702010085661527,29.37495008112181,-7.351140647834889,0.7792199122797314,11,0.6250009536743164,1.340001106262207,2.0800013542175293,1.6300010681152344,0.5699996948242223,0,0.013627517211315165,3.846178675704596,30.76000022888184,-1.0816345596163357,31.15999984741211,-1.100002384188047,31.239999771118164,0.013627517211315165
7796,2010-11-23,30.63999938964844,30.79999923706055,30.45000076293945,30.61000061035156,3195300.0,-0.005840373360094686,1.0,0.7499880787756961,18.801029450131693,30.34109432662985,0.924387563529411,1.5744322036751335,2.0305232039133294,2.064561849566953,24.497151898528895,0.3699989318847692,-0.8201631180004867,-1.3920004844665463,-2.98197681178036,0.19797584284727066,-2.1869886481234566,-0.5970123208096396,1.5933772751114539,23.577163911089745,-6.901957544235952,0.7949881636569083,11,0.7150011062622035,1.5200014114379847,2.300000667572018,1.850000381469723,1.1700000762939453,1,0.031331625683570286,2.900016212556112,30.81999969482422,3.846178675704596,30.76000022888184,-1.0816345596163357,31.15999984741211,0.031331625683570286
7797,2010-11-24,30.93000030517578,30.979999542236328,30.739999771118164,30.81999969482422,2348400.0,0.009464782026898932,1.2857220708446866,3.6668362156654593,17.9063391278943,28.596375928004683,0.477687665520218,1.2127180457517923,1.7596443538022584,1.780122270617042,25.43908166158038,0.3400001525878871,-0.8833656853940539,-1.016999530792237,-2.6534536512003726,0.619454589615895,-1.8352265909963066,-0.19877247058817105,1.0773712055892943,47.154482891231446,22.952188377424434,0.8182270602040667,11,0.3949995040893626,1.2300004959106445,2.0099997520446777,1.5599994659423828,0.8699989318847692,2,0.0161655349197114,1.0,30.63999938964844,2.900016212556112,30.81999969482422,3.846178675704596,30.76000022888184,0.0161655349197114
7798,2010-11-26,30.6299991607666,30.8700008392334,30.56999969482422,30.61000061035156,1196100.0,-0.00969935795179988,-5.0,0.1818039950062745,17.61516326436714,27.346872108833082,0.618559159318476,1.4433810440909838,2.0711624904067776,2.0678698650524154,26.493961930850276,0.3600006103515625,-0.9425276848436681,-1.2260005950927741,-2.9450134987095495,0.49301230852400124,-2.0855070469011636,-0.36649414328438823,1.1784878144830309,44.44430988704211,25.179390603475852,0.859506451808387,11,0.6950006484985423,1.5300016403198242,2.3200011253356934,1.8700008392333984,0.9500007629394496,4,0.026118222864135232,1.2857220708446866,30.93000030517578,1.0,30.63999938964844,2.900016212556112,30.81999969482422,0.026118222864135232
7799,2010-11-29,30.84000015258789,30.93000030517578,30.440000534057614,30.5,3189400.0,0.00685605607493045,-1.1304380276317143,17.001239866472897,25.368754135402597,26.506118558484772,0.3129153217005758,1.1755109941506063,1.866651922629444,1.8396865448102346,27.652563230277778,0.4899997711181676,-0.9625344296617584,-0.9409996032714858,-2.7014884279191307,0.8194892213761555,-1.8212440155953047,-0.06075519094766335,0.7934684314081544,74.07413948395546,52.61333685595702,0.8802444123238209,11,0.3100004196166992,1.2400007247924805,2.1875009536743164,1.7350006103515625,0.4799995422363281,0,0.0226978196976666,-5.0,30.6299991607666,1.2857220708446866,30.93000030517578,1.0,30.63999938964844,0.0226978196976666
7800,2010-11-30,30.82999992370605,31.06999969482422,30.6299991607666,30.79999923706055,9312200.0,-0.00032426163529053476,-1.3783758705480265,0.08823727406341525,25.671657087222627,25.476671213843478,0.16289907832929273,1.1375074871054416,1.8692444780190947,1.828387612196007,28.21788602584335,0.4400005340576172,-0.9988824997594392,-0.8834998130798368,-2.6826720481292945,0.9156724219696208,-1.7830859306045674,0.016086304444893784,0.6494524759868376,61.90474748789705,38.052487059650204,0.8995861175247295,11,0.1350002288818395,1.164999961853038,2.2825012207031286,1.745000839233402,0.42000007629394887,1,0.01719106999536435,-1.1304380276317143,30.84000015258789,-5.0,30.6299991607666,1.2857220708446866,30.93000030517578,0.01719106999536435
7801,2010-12-01,31.459999084472656,31.51000022888184,30.85000038146973,31.25,8987000.0,0.020434614412119467,3.2580446686764546,6.999809269503851,39.52253554902794,26.00576677270518,-0.5184896915118387,0.41788361777917515,1.2332027232344416,1.1787800749199704,28.966202272683827,0.6800003051757884,-0.9651333930580108,-0.18300065994262837,-1.8999879656612464,1.5339866457759896,-1.0414943128019374,0.6754929929166806,-1.1099987030029261,95.32699451681646,67.37454166885215,0.8584936528593099,12,-0.4949989318847656,0.4350004196166992,1.7125020027160645,1.1150016784667969,0.13000106811523438,2,-0.002225038043906502,-1.3783758705480265,30.82999992370605,-1.1304380276317143,30.84000015258789,-5.0,30.6299991607666,-0.002225038043906502
7802,2010-12-02,31.489999771118164,31.59000015258789,31.09000015258789,31.45000076293945,8879800.0,0.0009536137164198877,3.1666706403134413,0.19047229791100692,42.10524647312461,26.79242114527066,-0.5691508119074804,0.28930301159509497,1.1986728913528424,1.1288270458995768,30.200218351383235,0.5,-0.9714096602102984,-0.0809999465942397,-1.6879961087434765,1.525996215554997,-0.8844980276688545,0.7224981344803787,-1.116799392700191,91.30431177033527,58.39611951460786,0.8034980810746182,12,-0.5199995040893555,0.4049997329711914,1.7425012588500977,1.1250009536743164,0.11000061035156605,3,0.01016194655922864,3.2580446686764546,31.459999084472656,-1.3783758705480265,30.82999992370605,-1.1304380276317143,30.84000015258789,0.01016194655922864
7803,2010-12-03,31.739999771118164,31.790000915527344,31.31999969482422,31.440000534057614,2670100.0,0.007939028320644637,1.3499971389879646,7.500166897143097,51.15606793025721,28.80816967723064,-0.8138061301328783,-0.08475563253155727,0.9579162848884053,0.8593275359539874,32.02582383099647,0.470001220703125,-0.9504506799880446,0.2449999809265151,-1.1562700530971668,1.6462700149501934,-0.45563503608532585,0.945634997938356,-1.3181274017333955,96.29621257182579,57.745450325609596,0.7006350170118395,12,-0.6249990463256836,0.1549997329711914,1.3000011444091797,0.8750009536743164,0.15999984741210938,4,0.0018903423558618293,3.1666706403134413,31.489999771118164,3.2580446686764546,31.459999084472656,-1.3783758705480265,30.82999992370605,0.0018903423558618293
7804,2010-12-06,31.440000534057614,31.56999969482422,31.20000076293945,31.5,3062000.0,-0.009451771872208248,2.700010490477543,-0.1999987284310205,42.48557223474488,31.181373916908107,-0.4550593535984113,0.09571199671384889,1.2377508395058463,1.1343720270543294,33.396843567733065,0.5399990081787145,-0.9204183426606818,0.0240007400512674,-1.1794571732648258,1.2274586533673606,-0.5777282166067756,0.625729696709314,-0.9360404519042902,69.82759896411365,29.352115853844793,0.6017289566580464,12,-0.32499980926513317,0.45499897003174183,1.6000003814697301,1.1750001907348668,0.7199993133544957,0,0.0044529067197942584,1.3499971389879646,31.739999771118164,3.1666706403134413,31.489999771118164,3.2580446686764546,31.459999084472656,0.0044529067197942584
7805,2010-12-07,31.270000457763672,31.68000030517578,31.170000076293945,31.65999984741211,3108500.0,-0.005407127016737401,1.3720924043221376,6.50004768413987,47.26688201494359,34.34424642410943,-0.2397232839811032,0.1771331033256871,1.3790697818328823,1.290470181553438,33.97078985285715,0.5100002288818359,-0.8897172536697475,-0.08399944305419993,-1.1724150274973937,1.0044161413889938,-0.6282072352757986,0.4602083491673987,-0.6888779256079083,44.680833794951816,1.5132076390974376,0.5442077922215974,12,-0.1549997329711914,0.6249990463256836,1.8150005340576172,1.3450002670288086,0.31999969482421875,1,0.0015989522330861483,2.700010490477543,31.440000534057614,1.3499971389879646,31.739999771118164,3.1666706403134413,31.489999771118164,0.0015989522330861483
7806,2010-12-08,31.1299991607666,31.399999618530273,30.989999771118164,31.32999992370605,3905200.0,-0.004477176045653453,1.411762725936564,0.5128232716459864,48.19671311003827,37.70984353323654,-0.025597878504058258,0.22386283917625605,1.4855928049694143,1.4103451935824154,34.6760148150999,0.4099998474121094,-0.8147297820859016,-0.1575007438659668,-1.116181575296629,0.8011800875646955,-0.6368411595812979,0.32183967184936435,-0.47634392560854266,17.499898672248833,-29.033818606970314,0.4793404157153309,12,-0.014998435974121094,0.7650003433227539,1.8300018310546875,1.485001564025879,0.4900016784667969,2,0.003854829504288393,1.3720924043221376,31.270000457763672,2.700010490477543,31.440000534057614,1.3499971389879646,31.739999771118164,0.003854829504288393
7807,2010-12-09,31.290000915527344,31.520000457763672,30.84000015258789,31.20000076293945,5234700.0,0.005139793095863432,1.4727318125385804,-0.44999904632934734,52.07669113919115,41.53890218599476,-0.1443424140221765,-0.012382074415214106,1.2990845968697116,1.2280691385890776,35.07610760711102,0.6800003051757812,-0.695473665159902,0.050500965118409624,-0.7946832076464929,0.8956851378833157,-0.37209112126404165,0.4730930515008609,-0.5681649395471275,47.36846332071138,-3.9554573609572827,0.42259208638245266,12,-0.17500019073486328,0.6049985885620117,1.6700000762939453,1.3249998092651367,0.029998779296875,3,0.009587703045149887,1.411762725936564,31.1299991607666,1.3720924043221376,31.270000457763672,2.700010490477543,31.440000534057614,0.009587703045149887
7808,2010-12-10,31.1200008392334,31.3700008392334,30.90999984741211,31.36000061035156,2529600.0,-0.00543304798081945,2.5384660528921983,-2.666659602424303,56.20689564454449,44.965362353677186,0.11451660452098267,0.08810176234846878,1.436187659361707,1.3822444634823796,35.335206601010626,0.46000099182128906,-0.5438848388979522,-0.07249908447265696,-0.8250351140919534,0.6800369451466395,-0.4487670992823034,0.3037689303369895,-0.33407496688035465,33.33340902175739,-20.92155243833924,0.37626801480964817,12,0.08999919891357422,0.774998664855957,1.8000001907348633,1.494999885559082,0.6499996185302734,4,0.01542414939883896,1.4727318125385804,31.290000915527344,1.411762725936564,31.1299991607666,1.3720924043221376,31.270000457763672,0.01542414939883896
7809,2010-12-13,31.18000030517578,31.3700008392334,30.959999084472656,31.3700008392334,1938100.0,0.0019280033523245699,3.3157958138834513,0.7916696469017593,56.20689564454454,48.35816663782407,0.1204887654652893,-0.01022616616934613,1.3433101134929544,1.2955911734141594,35.12376552102269,0.4100017547607422,-0.4018420552298849,0.011500358581542969,-0.7081567007076863,0.7311574178707723,-0.3483281710630699,0.37132888822615584,-0.3400001525878906,40.47620128882248,-16.226722223110578,0.35982852964461415,12,0.13500022888183594,0.7100000381469727,1.697500228881836,1.4350004196166992,0.9899978637695241,0,0.023091703217045012,2.5384660528921983,31.1200008392334,1.4727318125385804,31.290000915527344,1.411762725936564,31.1299991607666,0.023091703217045012
7810,2010-12-14,31.459999084472656,31.59000015258789,31.040000915527344,31.18000030517578,3121100.0,0.00898007622053787,1.0370307577106204,-1.4736736435275812,63.666644202366825,51.040845377083954,-0.06788556448180572,-0.34741654506091635,1.033008989763104,0.9890187532122212,35.24137627754378,0.5499992370605469,-0.21725341988468116,0.31649913787841655,-0.31696347785886303,0.9499617536156961,-0.00023216999022324103,0.6332304457470563,-0.5629988861083994,82.66652425130209,20.873977622673678,0.3167313078686403,12,-0.14499855041503906,0.18000125885009766,1.3675012588500977,1.1550016403198242,1.0,1,0.022250501694545344,3.3157958138834513,31.18000030517578,2.5384660528921983,31.1200008392334,1.4727318125385804,31.290000915527344,0.022250501694545344
7811,2010-12-15,31.190000534057614,31.45000076293945,31.06999969482422,31.270000457763672,2408300.0,-0.008582280936819897,-1.3749947846196722,-0.2857152588555985,54.36241782563634,52.40275330514081,0.17856391349320688,-0.10235550073077704,1.253146507829765,1.2261330713211187,34.5854429087269,0.3899993896484375,-0.08948966515370316,0.059000587463376775,-0.5595172355479505,0.6775184104747041,-0.2502583240422851,0.36825949896903865,-0.23942029266357068,46.666717529296406,-16.27612494537918,0.3092589115056634,12,0.12500000000000355,0.37499904632568715,1.6374998092651403,1.4250001907348668,1.5100002288818324,2,0.012824610826585259,1.0370307577106204,31.459999084472656,3.3157958138834513,31.18000030517578,2.5384660528921983,31.1200008392334,0.012824610826585259
7812,2010-12-16,31.8700008392334,31.93000030517578,31.06999969482422,31.190000534057614,5069100.0,0.021801868981478956,1.150003576282097,-8.500011920939992,68.45240257764489,54.32456826596166,-0.49379212239139747,-0.7723357686698122,0.5475673136964048,0.5052128439611607,33.46254829681014,0.8600006103515625,0.06235508479026919,0.707500839233397,0.006888069415481368,1.4081136090513127,0.3571944543244392,1.0578072241423548,-0.8690553573913569,94.11770205731767,27.64377883465916,0.3503063849089586,12,-0.4850006103515625,-0.4250001907348633,0.9574995040893555,0.744999885559082,0.6299991607666016,3,-0.007844367537393926,-1.3749947846196722,31.190000534057614,1.0370307577106204,31.459999084472656,3.3157958138834513,31.18000030517578,-0.007844367537393926
7813,2010-12-17,31.63999938964844,31.920000076293945,31.56999969482422,31.809999465942386,4916700.0,-0.0072168636187111,-1.2580708673528513,-0.2499999999999987,61.834304500777066,56.4744274066319,-0.31231023172925987,-0.5317955939954722,0.7368617367543102,0.6987686752772326,32.17882574044595,0.35000038146972656,0.11608853200101521,0.45349941253662607,-0.27891636543824916,1.1859151905115013,0.08729152354919023,0.8197073015240619,-0.5699996948242223,70.10303602328179,4.4008606759965545,0.3662078889874371,12,-0.2549991607666051,-0.2849988937377965,1.1875009536743129,0.9750013351440394,0.9300003051757777,4,-0.010113770575132075,1.150003576282097,31.8700008392334,-1.3749947846196722,31.190000534057614,1.0370307577106204,31.459999084472656,-0.010113770575132075
7814,2010-12-20,31.479999542236328,31.88999938964844,31.45000076293945,31.84000015258789,2543700.0,-0.005056885287566093,-1.0952406902815606,2.117649698751248,59.20679167272284,57.801084035274044,-0.16320230944679537,-0.33211733232972307,0.8499099867093776,0.8301237798972778,30.20619617814913,0.4399986267089915,0.15174451068364903,0.2574995994567857,-0.457214351435848,0.9722135503494194,-0.09985737598953293,0.6148565749031043,-0.4099998474121094,49.43808184888645,-16.052746932521295,0.35735697544631745,12,-0.09499931335449219,-0.1549997329711843,1.3375005722045898,1.1350011825561523,1.1500015258789062,0,0.009212227437876974,-1.2580708673528513,31.63999938964844,1.150003576282097,31.8700008392334,-1.3749947846196722,31.190000534057614,0.009212227437876974
7815,2010-12-21,31.239999771118164,31.690000534057614,31.06999969482422,31.63999938964844,2662400.0,-0.007623881023128942,1.479993896507679,1.1111081676768633,46.4968276674776,57.61220787498952,0.08056679019033552,-0.0622294167055486,1.042102719649833,1.0544821617640423,28.395310572330473,0.6200008392333949,0.12109794253777295,-0.003500175476073508,-0.692642425139212,0.685642074187065,-0.348071300307641,0.341070949355494,0.6900005340576172,19.767436702684478,-40.21643472774703,0.34457112483156854,12,0.14500045776367188,0.08500003814697976,1.3874998092651367,1.3750009536743164,1.1900005340576172,1,0.029769475180564386,-1.0952406902815606,31.479999542236328,-1.2580708673528513,31.63999938964844,1.150003576282097,31.8700008392334,0.029769475180564386
7816,2010-12-22,31.60000038146973,31.61000061035156,31.209999084472656,31.32999992370605,1516600.0,0.011523707201956945,1.7586225040120396,-0.6750017881410604,51.585022646321676,57.55757804244847,-0.2299328365808826,-0.36535341285456724,0.6455521123762757,0.6742282251351988,26.43069792496451,0.4000015258789027,0.15732282066445435,0.3085003852844288,-0.33593416635615014,0.9529349369250077,-0.01371689053586067,0.6307176611047183,0.3127999114990203,61.62794308120905,5.374322900744296,0.32221727582028975,12,-0.1800003051757848,-0.44999980926514027,1.0274991989135707,1.0150003433227504,0.8299999237060511,2,0.027215148500669972,1.479993896507679,31.239999771118164,-1.0952406902815606,31.479999542236328,-1.2580708673528513,31.63999938964844,0.027215148500669972
7817,2010-12-23,31.43000030517578,31.540000915527344,31.239999771118164,31.489999771118164,1738900.0,-0.005379749184865057,2.7499731782040127,-0.22221986747481012,45.42773823984985,56.359893886371296,-0.042449428356150065,-0.1644029907022464,0.7691808122548593,0.8266129597267025,24.83241853582035,0.36000061035156605,0.1820534977551489,0.1135003089904778,-0.5103511903592803,0.737351808340236,-0.19842544068440304,0.42542605866535865,0.4659439758300792,42.352993975024965,-8.470521866667447,0.3119257496748791,12,0.0149993896484375,-0.28999996185302734,1.0074996948242188,1.140000343322754,1.6899986267089915,3,0.040407268387920636,1.7586225040120396,31.60000038146973,1.479993896507679,31.239999771118164,-1.0952406902815606,31.479999542236328,0.040407268387920636
7818,2010-12-27,31.43000030517578,31.479999542236328,31.25,31.31999969482422,1089200.0,0.0,1.1904813805631245,-1.833359824522364,49.83818410654979,55.652259271038545,0.006870940226875177,-0.10687546494562383,0.7308799370655308,0.8115331696422388,22.96998895396929,0.22999954223632812,0.2159792252546957,0.07350025177002095,-0.4612411268326859,0.6082416303727278,-0.19387043753133426,0.34087094107137617,0.44942508410644777,43.902529796518195,-4.330500708606117,0.2673706893013538,12,0.05500030517578125,-0.28999996185302734,1.0,1.135000228881836,1.1599998474121094,0,0.03404389705487887,2.7499731782040127,31.43000030517578,1.7586225040120396,31.60000038146973,1.479993896507679,31.239999771118164,0.03404389705487887
7819,2010-12-28,31.540000915527344,31.57999992370605,31.26000022888184,31.540000915527344,925000.0,0.0034998603017337704,7.000190739593304,0.0,54.45544928408388,54.62879316900711,-0.05218065761466306,-0.17048578848449836,0.5785536978738222,0.6949228987430232,20.768977649971923,0.31999969482421164,0.22805976548433193,0.14850082397460795,-0.3328689299351524,0.6298705778843683,-0.09218405298027221,0.3891857009294881,0.32323595986572684,75.80654588859296,26.00371422900158,0.24068487695488106,12,-0.04000091552734375,-0.40000057220458984,0.7199993133544922,0.9799995422363281,1.2099990844726562,1,0.032656903912447355,1.1904813805631245,31.43000030517578,2.7499731782040127,31.43000030517578,1.7586225040120396,31.60000038146973,0.032656903912447355
7820,2010-12-29,31.36000061035156,31.6200008392334,31.309999465942386,31.57999992370605,951100.0,-0.0057070481912120385,1.0666679382274986,-100.0,53.74594999269981,54.560296743125264,0.12532210294711632,0.05402668188298421,0.69778990478871,0.8617709147963772,18.79021470842281,0.3100013732910121,0.23622960975678708,-0.0579995155334494,-0.46122851729243663,0.34522948622553784,-0.259614016412943,0.14361498534604422,0.4873715214301342,36.58558143645911,-16.58857029109489,0.20161450087949406,12,0.13999938964844105,-0.17500019073485973,0.5024995803833043,0.8000001907348668,0.860000610351566,2,0.04049746278845623,7.000190739593304,31.540000915527344,1.1904813805631245,31.43000030517578,2.7499731782040127,31.43000030517578,0.04049746278845623
7821,2010-12-30,31.38999938964844,31.540000915527344,31.34000015258789,31.38999938964844,1117300.0,0.0009565937089612842,-3.0000762951091993,-0.0,51.700655116173195,52.6989914696284,0.14156354714910435,0.01951537802541381,0.6193403343241322,0.819778519625995,17.81544067688546,0.20000076293945312,0.2427889526576834,-0.024500751495356354,-0.4274098735920404,0.3784083706013277,-0.2259553125436966,0.1769538095529839,0.44182529339410337,39.473472870552555,-13.8387619813601,0.20145456104834192,12,0.10500049591064098,-0.20499897003174183,0.4125013351440394,0.7700014114379847,1.2200012207031143,3,0.03313160037429963,1.0666679382274986,31.36000061035156,7.000190739593304,31.540000915527344,1.1904813805631245,31.43000030517578,0.03313160037429963
7822,2010-12-31,31.809999465942386,31.90999984741211,31.3799991607666,31.420000076293945,2023100.0,0.013380060033784114,-1.255316213232907,100.0,60.81503015286297,52.58573876430462,-0.32166980607045303,-0.3955626252733637,0.14703379891365032,0.39250038161815937,16.728062727276953,0.5300006866455078,0.21087856374497704,0.3794993400573752,-0.05980498911294063,0.818803669227691,0.15984717547221905,0.5991515046425313,-0.7399997711181676,84.84842354709184,27.810669660849342,0.21965216458515754,12,-0.3199996948242223,-0.6249990463256871,-0.05249881744385121,0.3500013351440394,0.9300022125244176,4,0.019490752896654584,-3.0000762951091993,31.38999938964844,1.0666679382274986,31.36000061035156,7.000190739593304,31.540000915527344,0.019490752896654584
7823,2011-01-03,31.79999923706055,32.060001373291016,31.559999465942386,32.009998321533196,2671200.0,-0.00031437375195630946,2.225764772475551,-0.5384600336476065,59.8725963757939,52.65971706464585,-0.3202662297758927,-0.4014178137747102,0.09579588707241982,0.40754489659024884,16.183091901910064,0.5000019073486293,0.235407441147494,0.3664991378784208,-0.08241861585859311,0.8154168916154347,0.14204026100991385,0.5909580147469278,-0.7131995391845756,67.49977946313011,8.0214642632397,0.22445887686850738,1,-0.23499870300293324,-0.549998283386234,-0.057498931884765625,0.36000156402587535,1.2200012207031214,0,0.041509425361427654,-1.255316213232907,31.809999465942386,-3.0000762951091993,31.38999938964844,1.0666679382274986,31.36000061035156,0.041509425361427654
7824,2011-01-04,31.57999992370605,31.8700008392334,31.290000915527344,31.79999923706055,3440500.0,-0.006918217567065454,2.2221992635566505,1.047620345140868,51.94806562022575,53.265410170506755,-0.09453106635304209,-0.179600537065415,0.2684688826670545,0.6342345129918279,15.286131335113293,0.5799999237060547,0.1420430776500119,0.13949985504149964,-0.31418538529549167,0.593185095378491,-0.08734276512699424,0.3663424752099935,-0.45427215881347394,37.66218646427269,-18.10293997029146,0.2268426201684951,1,0.0550003051757848,-0.32999897003173473,0.16250038146973367,0.5800008773803746,1.3099994659423935,1,0.03198227458270719,2.225764772475551,31.79999923706055,-1.255316213232907,31.809999465942386,-3.0000762951091993,31.38999938964844,0.03198227458270719
7825,2011-01-05,31.31999969482422,31.63999938964844,31.229999542236328,31.45000076293945,3161100.0,-0.008233066165610037,-1.645148587953016,0.5909157902949979,52.117249070401044,53.3245464398489,0.1989301773542138,0.08889527602183733,0.47456670954548485,0.8970860113341956,14.656532273744228,0.4099998474121129,0.08197291372837157,-0.12300033569335866,-0.5732678909526818,0.3272672195659645,-0.34813411332302024,0.10213344193630292,-0.15690098559570487,10.843367956613658,-44.1694325321091,0.2251337776296618,1,0.3250007629394531,0.025000572204589844,0.2950010299682617,0.840001106262207,1.549999237060554,2,0.045657736880888145,2.2221992635566505,31.57999992370605,2.225764772475551,31.79999923706055,-1.255316213232907,31.809999465942386,0.045657736880888145
7826,2011-01-06,31.25,31.420000076293945,31.09000015258789,31.3700008392334,3401600.0,-0.002234983892282272,2.0000086697935724,0.9230757944775627,37.39836200687121,52.43239352507349,0.23921749089712563,0.17744371807962978,0.486805052474395,0.9722732635052296,13.829406681152381,0.3299999237060547,0.038427794843968854,-0.19900007247924734,-0.634667399935303,0.2366672549768083,-0.41683373620727693,0.018833591248782255,0.8100013732910156,16.494808872109484,-32.184681166646754,0.21783366372802826,1,0.3250007629394531,0.20000076293945312,0.23000001907348988,0.9100008010864258,1.3300018310546946,3,0.03104003906250008,-1.645148587953016,31.31999969482422,2.2221992635566505,31.57999992370605,2.225764772475551,31.79999923706055,0.03104003906250008
7827,2011-01-07,31.59000015258789,31.59000015258789,30.90999984741211,31.309999465942386,4845700.0,0.0108800048828126,3.8571331257961456,-2.333322737026117,49.02725208175619,52.34228996676309,-0.08459608035889588,-0.14643675980943271,0.11630423144539037,0.6307084980562507,12.87602775025306,0.6800003051757812,0.07545314760855959,0.12600011825561452,-0.3072687078795937,0.5592689443908228,-0.09063429481199137,0.3426345313232204,0.4506011962890639,59.13038286241235,12.617167108331259,0.2166344130676045,1,-0.10499954223632812,-0.1399993896484375,-0.16000032424926758,0.5700006484985352,0.8600006103515554,4,0.03228871329018035,2.0000086697935724,31.25,-1.645148587953016,31.31999969482422,2.2221992635566505,31.57999992370605,0.03228871329018035
7828,2011-01-10,31.60000038146973,31.649999618530273,31.11000061035156,31.5,3082000.0,0.0003165631159713911,4.40002098095505,0.35714334371020995,52.479356104343054,52.12272405790301,-0.07593076764389295,-0.12504389235456514,0.0810935155812551,0.6177488770762061,11.807049010983672,0.5399990081787145,0.06665883566113706,0.1120003700256369,-0.29331161630310376,0.5173123563543776,-0.09065562313873343,0.3146563631900072,0.3953769073486306,71.87498137356812,24.66878981066695,0.20265599316437005,1,-0.11499977111816762,-0.149999618530277,-0.16750049591064808,0.5600004196166957,0.5199985504150426,0,0.03607598997579675,3.8571331257961456,31.59000015258789,2.0000086697935724,31.25,-1.645148587953016,31.31999969482422,0.03607598997579675
7829,2011-01-11,31.899999618530273,31.95000076293945,31.45000076293945,31.6299991607666,2630800.0,0.009493646627816599,1.702682640163361,2.6999942779758332,63.30645099266736,53.18500194678828,-0.35704056761619896,-0.38824226989445876,-0.23760378574775842,0.32480760915751716,10.380423461295079,0.5,0.10492762143842072,0.3759996414184563,-0.041834243065661525,0.7938335259025742,0.1670826991763974,0.5849165836605152,0.05196257263183668,95.19220188533943,42.676315690825454,0.2089169422420585,1,-0.41499900817871094,-0.4499988555908203,-0.39499950408935547,0.26000118255615234,0.1700000762939453,1,0.03510974459644833,4.40002098095505,31.60000038146973,3.8571331257961456,31.59000015258789,2.0000086697935724,31.25,0.03510974459644833
7830,2011-01-12,32.15999984741211,32.43000030517578,31.93000030517578,31.93000030517578,2220400.0,0.008150477491880803,-3.3478347403512845,0.8518487121886436,61.76469881111215,54.30322902400373,-0.5494025268827301,-0.6251637895008066,-0.5085083046458934,0.0723311964235478,9.831380698752293,0.5300006866455078,0.13413268492086772,0.6009998321533203,0.09729165562807651,1.1047080086785677,0.3491457438906984,0.8528539204159422,-1.25,82.23681733879772,29.598190758590853,0.25185408826262307,1,-0.48999977111816406,-0.5249996185302734,-0.6549997329711914,9.5367431640625e-07,-0.4200000762939453,2,0.022698990848878386,1.702682640163361,31.899999618530273,4.40002098095505,31.60000038146973,3.8571331257961456,31.59000015258789,0.022698990848878386
7831,2011-01-13,31.59000015258789,32.209999084472656,31.5,32.080001831054695,2870900.0,-0.017723871191811735,-1.1193939773509913,-2.13044632046841,52.87769636094186,53.421303047123615,0.05805597736031842,-0.02493927623861225,0.021494709782995614,0.639111990854019,8.881869703066888,0.7099990844726562,0.12574055779633042,0.01100015640258789,-0.4618366487290899,0.48383696153426214,-0.225418246163251,0.2474185589684268,-0.649600296020509,44.73684870965394,-8.822681342239505,0.23641840256583796,1,0.07999992370605469,0.04500007629394531,-0.08500003814697266,0.5700006484985352,0.6399993896484375,3,0.04051911279247089,-3.3478347403512845,32.15999984741211,1.702682640163361,31.899999618530273,4.40002098095505,31.60000038146973,0.04051911279247089
7832,2011-01-14,31.6200008392334,31.65999984741211,31.40999984741211,31.489999771118164,1731000.0,0.0009496893479137292,1.380962761126249,-0.2653073934807787,53.380793063494345,52.69999156797922,-0.0019336470350843626,-0.07866272820160347,-0.0509130111020184,0.6071518729692826,9.151895742403484,0.25,0.13504952501351397,0.05350084304809499,-0.3997573356953765,0.5067590217915665,-0.17312824632364254,0.28012993241983253,-0.6498089736938475,38.63638990838961,-15.477765414758885,0.22662908937173645,1,0.049999237060546875,0.0149993896484375,-0.11500072479248047,0.5399999618530273,0.6799983978271555,4,0.030360561870389047,-1.1193939773509913,31.59000015258789,-3.3478347403512845,32.15999984741211,1.702682640163361,31.899999618530273,0.030360561870389047
7833,2011-01-18,31.31999969482422,31.85000038146973,31.229999542236328,31.670000076293945,3337500.0,-0.009487701974914109,-1.339622777311951,-2.692288506118137,46.33331298828127,52.07613016442983,0.2490047144504146,0.20673505552413474,0.19168226836368163,0.9094967351561252,9.452749516760296,0.620000839233402,0.14461081315212354,-0.23050031661987447,-0.6952796952585913,0.23427906201884596,-0.4628900059392329,0.001889372699483971,-0.32061166049194156,7.500007947280918,-42.05797290835062,0.23238968931935966,1,0.35000038146972656,0.35000038146972656,0.18500041961669922,0.840001106262207,0.9099998474121094,1,0.03607921708575135,1.380962761126249,31.6200008392334,-1.1193939773509913,31.59000015258789,-3.3478347403512845,32.15999984741211,0.03607921708575135
7834,2011-01-19,31.770000457763672,31.79999923706055,31.309999465942386,31.309999465942386,2363700.0,0.014367840591448688,-1.130429193981117,-1.3142871156015397,56.26910993909321,52.53744803872896,-0.19133061339076463,-0.2323376724334203,-0.3039418637200981,0.4702283996493435,9.505096989041395,0.48999977111816406,0.09623997975205256,0.2050004005432129,-0.26853045535414566,0.6785312564405714,-0.031765027405466384,0.44176582849189217,-0.7420001780145249,45.0000476836855,-5.9427861706566105,0.23676542794867958,1,-0.10000038146972656,-0.10000038146972656,-0.2175006866455078,0.3900003433227539,0.6499977111816335,2,0.011016634217125842,-1.339622777311951,31.31999969482422,1.380962761126249,31.6200008392334,-1.1193939773509913,31.59000015258789,0.011016634217125842
7835,2011-01-20,32.169998168945305,32.310001373291016,31.78000068664551,31.78000068664551,2067900.0,0.012590421952099362,-1.7179697854463782,0.8478187856849481,60.71427074294372,55.12810456495924,-0.5119089539201873,-0.5893037882710601,-0.7294141821057494,0.072540374796354,9.16424045645359,0.5400009155273438,0.060420255562267045,0.5584981918334897,0.03893315760038263,1.0780632260665968,0.2987156747169344,0.818280708950045,-1.1139578886876258,87.03676231650566,33.21205940935861,0.25978251711655426,1,-0.4999980926513601,-0.4999980926513601,-0.5674977302551198,-0.009997367858879613,0.5300025939941406,3,-0.0031084389124279577,-1.130429193981117,31.770000457763672,-1.339622777311951,31.31999969482422,1.380962761126249,31.6200008392334,-0.0031084389124279577
7836,2011-01-21,32.459999084472656,32.490001678466804,32.209999084472656,32.490001678466804,3530500.0,0.009014638857123058,17.665225683399136,-0.0769302248240785,59.259253221435486,56.264993580479164,-0.6841691305405391,-0.8554306596724999,-1.0404332286178501,-0.20689453629442767,8.919479931573546,0.3200035095214986,0.07983098710392156,0.8054991722106948,0.16230144148956782,1.4486969029318217,0.4839003068501313,1.1270980375712583,-1.3764796037166143,97.6188457835551,45.74723556769341,0.32159886536056403,1,-0.6599979400634766,-0.7599983215331996,-0.9824986457824707,-0.29999828338623047,-0.5499992370605469,4,-0.022181125497902632,-1.7179697854463782,32.169998168945305,-1.130429193981117,31.770000457763672,-1.339622777311951,31.31999969482422,-0.022181125497902632
7837,2011-01-24,32.700000762939446,32.779998779296875,32.360000610351555,32.380001068115234,2246100.0,0.007393767259272543,-1.3333192048488431,-10.665734265731503,62.0321005610865,57.32640963122843,-0.8383168524232083,-1.04920181827352,-1.2923276120107232,-0.43961747654348926,8.832940580392314,0.4199981689453196,0.12892340860287987,0.9820008277892995,0.19699426786061736,1.7670073877179782,0.589497547824962,1.3745041077536406,-1.560221994274972,94.838835113936,43.08748948586695,0.39250327996433976,1,-0.6950016021728445,-0.8550014495849538,-1.260000705718987,-0.5399999618530202,-0.810001373291005,0,-0.014373125680039567,17.665225683399136,32.459999084472656,-1.7179697854463782,32.169998168945305,-1.130429193981117,31.770000457763672,-0.014373125680039567
7838,2011-01-25,32.5,32.84999847412109,32.459999084472656,32.669998168945305,2619000.0,-0.006116231139851158,-2.119995117187443,-0.5312447845885979,62.36558202540782,57.22186863486626,-0.5556589477755338,-0.8062669474801609,-1.1006636214126075,-0.24731853812153304,8.781333745794976,0.3899993896484304,0.2331696548072557,0.7285000801086419,-0.1173508484132384,1.5743510086305186,0.3055746158477035,1.1514255443695802,-1.2618080306975834,77.27281171855968,22.758636950922835,0.4229254642609391,1,-0.46000099182128906,-0.620000839233402,-1.0849995613098145,-0.3399991989135742,-0.5499992370605504,1,-0.006153869628906072,-1.3333192048488431,32.700000762939446,17.665225683399136,32.459999084472656,-1.7179697854463782,32.169998168945305,-0.006153869628906072
7839,2011-01-26,32.56999969482422,32.650001525878906,32.419998168945305,32.529998779296875,1968800.0,0.0021538367638220812,1.2999809269502904,-0.23530203751908352,67.70536942560219,57.88194314758737,-0.5818077624535789,-0.838115867037132,-1.1654633545636806,-0.32133805557319306,8.984918781373795,0.23000335693360086,0.2861296441632888,0.746999835968019,-0.16253078275388333,1.6565304546899213,0.29223452660706783,1.2017651453289702,-1.2028632051363068,73.8318356753369,13.223798263362212,0.4547653093609514,1,-0.5300006866455078,-0.6900005340576207,-1.1999993324279785,-0.40999889373779297,-0.9599990844726598,2,-0.010439059127222539,-2.119995117187443,32.5,-1.3333192048488431,32.700000762939446,17.665225683399136,32.459999084472656,-0.010439059127222539
7840,2011-01-27,32.630001068115234,32.779998779296875,32.490001678466804,32.59999847412109,1967400.0,0.0018422282423462555,-1.3200122072175924,0.7500476826246293,69.6022641067768,59.74022845268015,-0.6348941617866366,-0.8412235673945396,-1.2291316847705929,-0.390000994497818,9.397345812344525,0.289997100830071,0.3352579156613231,0.7435011863708496,-0.20636371647297835,1.6933660892146776,0.26856873494893563,1.2184336377927636,-1.144235619672667,65.62537252938586,-0.5394474036366717,0.47493245142191337,1,-0.5900020599365234,-0.7500019073486364,-1.2750010490417445,-0.4700002670288086,-1.1600017547607457,3,-0.006435883919572838,1.2999809269502904,32.56999969482422,-2.119995117187443,32.5,-1.3333192048488431,32.700000762939446,-0.006435883919572838
7841,2011-01-28,32.43000030517578,32.75,32.25,32.65999984741211,2277500.0,-0.006129352019387024,1.4390252979651839,-7.665988556895832,62.42601980931061,60.74525364665973,-0.33884155314166264,-0.5895396411296048,-1.0184338375543724,-0.1927274966895851,9.588538643001709,0.5,0.32753253617423184,0.4915003776550293,-0.4577880773427978,1.4407888326528564,0.016856150156115746,0.9661446051539428,-0.8350962146789307,30.000127156899254,-35.52381851111781,0.4746442274989143,1,-0.3900012969970703,-0.5500011444091832,-1.0750002861022914,-0.26999950408935547,-0.75,4,0.008325638458923201,-1.3200122072175924,32.630001068115234,1.2999809269502904,32.56999969482422,-2.119995117187443,32.5,0.008325638458923201
7842,2011-01-31,32.43000030517578,32.59999847412109,32.290000915527344,32.459999084472656,2136000.0,0.0,1.0000000000000457,0.13042973479508402,62.31452192117852,62.52094352809276,-0.23675762163628633,-0.5699297474153511,-1.0010685937572106,-0.1897342662694399,10.503346114710098,0.3099975585937429,0.3069669321256825,0.4605003356933608,-0.5113449965797088,1.4323456679664304,-0.025422330443177543,0.9464230018298956,-0.7346886639889902,30.000127156899254,-33.28618901788775,0.4859226661365355,1,-0.35000133514404297,-0.5500011444091832,-1.1449999809265137,-0.26999950408935547,0.07999801635741477,0,-0.016034549888076288,1.4390252979651839,32.43000030517578,-1.3200122072175924,32.630001068115234,1.2999809269502904,32.56999969482422,-0.016034549888076288
7843,2011-02-01,33.11999893188477,33.11999893188477,32.27000045776367,32.610000610351555,2877500.0,0.02127655319814692,2.3333383198820528,-17.0006358087492,66.22337767745057,63.626973276799134,-0.720324871386893,-1.2184367394889684,-1.6627470674044282,-0.8765291088322442,11.397592480284754,0.8499984741211009,0.37451611527153617,1.0844989776611413,-0.010378407093135422,2.1793763624154217,0.5370602852839994,1.6319376700382797,-1.3323123440632365,100.0,39.06624134172896,0.5474386923771395,2,-0.6699991226196289,-1.1049995422363352,-1.8274989128112864,-0.959998130798347,-1.0699996948242188,1,-0.03713766853573797,1.0000000000000457,32.43000030517578,1.4390252979651839,32.43000030517578,-1.3200122072175924,32.630001068115234,-0.03713766853573797
7844,2011-02-02,32.59000015258789,32.939998626708984,32.27000045776367,32.939998626708984,3733800.0,-0.016002379118033372,2.8285776566757495,-0.6862737764879047,55.33498794537508,63.029275188180385,-0.06903681602193501,-0.6417968685282851,-1.0971077108178875,-0.3393503830206015,12.739504555755138,0.8499984741211009,0.4332740553751968,0.504000186920166,-0.5955766202281509,1.603576994068483,-0.04578821665398891,1.0537885904943245,-0.6690823303600304,39.08052528884277,-18.36712020462943,0.5497884035741584,2,0.07499885559082031,-0.5750007629394531,-1.2774996757507324,-0.42999935150146484,-0.20999908447265625,2,-0.01963790692396239,2.3333383198820528,33.11999893188477,1.0000000000000457,32.43000030517578,1.4390252979651839,32.43000030517578,-0.01963790692396239
7845,2011-02-03,32.75,32.81999969482422,32.40999984741211,32.59999847412109,2384200.0,0.004909476730990514,1.827576227934019,-0.42857765667576964,66.02208518360061,63.780700961754285,-0.15434198232993168,-0.7264153803174906,-1.2208071952867954,-0.4924443710551998,13.999924536350248,0.4099998474121094,0.5539311714936694,0.5925000190734835,-0.4830632920786684,1.668063330225639,0.05471836349740755,1.1302816746495594,-0.7091740668064475,57.47133492644594,-1.518701649515755,0.5377816555760773,2,-0.06500053405761719,-0.7350006103515625,-1.429999828338623,-0.5899991989135742,-1.2399997711181605,3,-0.034809141668654675,2.8285776566757495,32.59000015258789,2.3333383198820528,33.11999893188477,1.0000000000000457,32.43000030517578,-0.034809141668654675
7846,2011-02-04,32.220001220703125,32.669998168945305,32.209999084472656,32.669998168945305,3299300.0,-0.016183168833492356,1.0444542402767276,-2.9999491378869982,57.281556544310895,63.25286273766812,0.37775826924391254,-0.1265065800223084,-0.6541154146841279,0.04256615575923206,14.756115424525213,0.5400009155273438,0.5986781546421795,0.014001178741452236,-0.9731028411163862,1.0011051985992871,-0.479550831187467,0.5075531886703715,-0.07125798764045044,1.0991360338040836,-57.96773252733381,0.493552009928918,2,0.44499778747558594,-0.2050018310546875,-0.8775010108947754,-0.06000041961669922,-1.1200008392333949,4,-0.023277525727302573,1.827576227934019,32.75,2.8285776566757495,32.59000015258789,2.3333383198820528,33.11999893188477,-0.023277525727302573
7847,2011-02-07,32.610000610351555,32.610000610351555,32.22999954223633,32.330001831054695,1554700.0,0.012104263652163771,1.7143051771118036,-0.6222237292733159,65.3206792880921,63.581206877966366,-0.029446864300496145,-0.459743290939052,-1.011482472478594,-0.3324385546183848,15.120577024112391,0.3899993896484304,0.6045363883744983,0.35300054550170046,-0.6050697400698226,1.31107083107322,-0.12603459728406108,0.832035688287462,0.5099983215332173,43.9562190055784,-20.739852607351942,0.47903514278575987,2,0.05499839782715554,-0.5950012207031179,-1.2700004577636648,-0.4499998092651296,-2.2900009155273366,0,-0.028518868070200543,1.0444542402767276,32.220001220703125,1.827576227934019,32.75,2.8285776566757495,32.59000015258789,-0.028518868070200543
7848,2011-02-08,32.740001678466804,32.75,32.380001068115234,32.59000015258789,1628200.0,0.003986539885987739,3.352975495915986,0.5357220708447392,62.4678839704239,62.999264049613224,-0.13614007197790556,-0.5269777083228533,-1.0969963637548226,-0.4487721557237734,15.783176163348656,0.3699989318847656,0.6019305738308418,0.42600154876709695,-0.5026851888971677,1.354688286431358,-0.03834182006503539,0.8903449175992293,0.36219726562499943,72.60314059519864,5.191939321179248,0.46434336883213134,2,-0.07500267028809304,-0.7250022888183665,-1.4025015830993723,-0.5800008773803782,-2.2700023651123153,1,-0.007025147988458436,1.7143051771118036,32.610000610351555,1.0444542402767276,32.220001220703125,1.827576227934019,32.75,-0.007025147988458436
7849,2011-02-09,33.02000045776367,33.11999893188477,32.419998168945305,32.639999389648445,2549900.0,0.008552191965250477,1.4138039896608094,2.5333146838918017,61.2732385359255,62.07381676396308,-0.386207207415481,-0.7576096683644806,-1.3351071221238584,-0.7176476714084075,17.566588630195316,0.7000007629394673,0.5727780061125429,0.6500002861022978,-0.30817786076348597,1.608178432968078,0.17091121266940945,1.1290893595351896,-0.7900009155273438,89.01115484739043,23.087633678722383,0.4790890734328902,2,-0.35500144958496094,-1.0050010681152344,-1.612499713897705,-0.8599996566772461,-2.5900001525878906,2,-0.029376172236698195,3.352975495915986,32.740001678466804,1.7143051771118036,32.610000610351555,1.0444542402767276,32.220001220703125,-0.029376172236698195
7850,2011-02-10,32.889999389648445,33.060001373291016,32.740001678466804,33.0,1612800.0,-0.0039370401669591715,1.782565429395898,-0.28947447673541815,55.95568189022984,61.35489032850966,-0.24076598975536,-0.6009244618198437,-1.1635426300099567,-0.583553186924,18.440931195268885,0.31999969482421164,0.5541981063241224,0.4834992408752541,-0.4963669744088435,1.4633654561593517,-0.006433866766798246,0.9734323485173029,-0.6421998596191472,74.72532079094218,12.281833967315514,0.489933107642049,2,-0.22500038146973367,-0.8750000000000071,-1.4474987983703684,-0.7299985885620188,-2.129999160766605,3,-0.01550618215255195,1.4138039896608094,33.02000045776367,3.352975495915986,32.740001678466804,1.7143051771118036,32.610000610351555,-0.01550618215255195
7851,2011-02-11,32.86999893188477,33.110000610351555,32.740001678466804,32.779998779296875,1130000.0,-0.0006081014939138818,-3.35307317729975,-0.8181786655570602,52.50734807599709,60.265204345711716,-0.16962607762887671,-0.5060588041723619,-1.1216640707862524,-0.5624081489486841,20.45467571352393,0.3699989318847514,0.5094959438520164,0.3994988441467342,-0.5212438290581787,1.320241517351647,-0.06087249245572224,0.8598701807491906,-0.6047554138183671,71.91009309582206,13.004068588895905,0.46037133660245694,2,-0.2049999237060618,-0.8549995422363352,-1.3749985694885325,-0.7899980545044016,-1.8699989318847727,4,-0.04137507597189782,1.782565429395898,32.889999389648445,1.4138039896608094,33.02000045776367,3.352975495915986,32.740001678466804,-0.04137507597189782
7852,2011-02-14,32.580001831054695,32.919998168945305,32.40999984741211,32.830001831054695,1075100.0,-0.008822546706832246,1.3721256210079307,-2.777773068282746,51.149453006818334,58.590323826752595,0.1607957678937879,-0.14804349674312078,-0.8136747408553546,-0.27230252723925474,22.005427934240622,0.509998321533196,0.44361203559544293,0.061501693725595885,-0.7681406069526986,0.8911439944038904,-0.3533194566135549,0.4763228440647467,-0.29766320471192387,27.027208149042387,-28.334632375690724,0.4148211503391479,2,0.08499717712401633,-0.5650024414062571,-1.0675010681152415,-0.5850019454956055,-1.4300022125244212,0,-0.045426684051756316,-3.35307317729975,32.86999893188477,1.782565429395898,32.889999389648445,1.4138039896608094,33.02000045776367,-0.045426684051756316
7853,2011-02-15,32.450000762939446,32.529998779296875,32.299999237060554,32.459999084472656,1709600.0,-0.003990210583454723,2.0667073573916297,0.03999328613284092,48.30509844405474,57.80922499327255,0.2075936423446123,0.07478953615711958,-0.6748805868955969,-0.13751895338633346,23.475868259025624,0.2800025939941406,0.42183770266198906,-0.12499942779541584,-0.7361069437928549,0.4861080882020197,-0.4305531857941318,0.18055433020330014,-0.15090893048583354,18.292875817599846,-33.29786523335116,0.305553757998718,2,0.21499824523926492,-0.33500099182128196,-0.9825000762939382,-0.5550012588500906,-1.2800006866455007,1,-0.0656394766729208,1.3721256210079307,32.580001831054695,-3.35307317729975,32.86999893188477,1.782565429395898,32.889999389648445,-0.0656394766729208
7854,2011-02-16,32.11999893188477,32.610000610351555,31.8799991607666,32.419998168945305,2868300.0,-0.010169547713279603,1.1470500788179239,30.004959938931854,43.307054290886484,55.28533267185987,0.5184334068923349,0.4557219070529541,-0.33006767398919834,0.18246164031725698,24.622690643294597,0.7300014495849538,0.39253660764772746,-0.4725011825561438,-1.0010096120846583,0.056007246972370694,-0.7367553973204011,-0.20824696779188656,1.0,19.512153518124357,-29.051502931885608,0.2642542147642574,2,0.38000011444091086,0.055000305175774145,-0.6524982452392649,-0.22499942779541726,-1.029998779296882,2,-0.0513698528455544,2.0667073573916297,32.450000762939446,1.3721256210079307,32.580001831054695,-3.35307317729975,32.86999893188477,-0.0513698528455544
7855,2011-02-17,32.06999969482422,32.18000030517578,31.70000076293945,32.080001831054695,2275600.0,-0.0015566388145461518,3.571444141689407,0.03334053889096279,45.08195354402438,53.929821227383584,0.516104671851771,0.5247495732350274,-0.2600525291105775,0.21901336208198074,24.676280644982604,0.4799995422363317,0.28131198847034966,-0.517500495910646,-1.0644103451552382,0.029409353333946342,-0.7909554205329385,-0.24404557128835336,1.025199241638191,26.241061838684598,-23.65163272871928,0.27345492462229526,2,0.3400001525878906,0.10499954223632812,-0.6024990081787109,-0.17500019073486328,-1.0900001525878906,3,-0.05113811678374036,1.1470500788179239,32.11999893188477,2.0667073573916297,32.450000762939446,1.3721256210079307,32.580001831054695,-0.05113811678374036
7856,2011-02-18,31.739999771118164,32.11999893188477,31.709999084472656,32.11999893188477,3141000.0,-0.010289988364400093,1.1578986994865177,37.991800152529024,41.35336800345334,51.2667866402015,0.8614462878991915,0.8411705034711474,0.09105470989397091,0.5322329749786974,24.404656719757142,0.4099998474121165,0.2444420170915933,-0.8115004539489732,-1.4759123108085817,-0.14708859708936117,-1.143706382378781,-0.4792945255191654,1.2993912384033308,3.278614198834001,-47.1008320182869,0.33220592842980584,2,0.6700000762939453,0.4349994659423828,-0.08749961853027344,0.1549997329711914,-0.4300003051757777,4,-0.030875852214973132,3.571444141689407,32.06999969482422,1.1470500788179239,32.11999893188477,2.0667073573916297,32.450000762939446,-0.030875852214973132
7857,2011-02-22,32.22999954223633,32.360000610351555,31.04999923706055,31.28000068664551,5709700.0,0.015437926107486621,1.1652897512409657,-2.50000250967474,38.25857426838774,48.57686333997526,0.348525958445542,0.33113129981865086,-0.3768668426028263,0.031005952429296713,24.114691670335397,1.310001373291005,0.15766152076895423,-0.29800062179565145,-0.9734529101466549,0.37745166655535556,-0.6357267659711567,0.03972552237985383,0.7558158574218865,75.64097861570656,30.235388276670022,0.337726144175503,2,-0.14500045776366477,-0.14500045776366477,-0.5774993896484375,-0.33500003814697266,-0.5399990081787145,1,-0.03816318832473009,1.1578986994865177,31.739999771118164,3.571444141689407,32.06999969482422,1.1470500788179239,32.11999893188477,-0.03816318832473009
7858,2011-02-23,32.299999237060554,32.459999084472656,31.920000076293945,32.279998779296875,4238600.0,0.0021718801060637283,2.1764633284340675,0.021053138796930902,45.64562930514056,46.840462314332484,0.23417412835045326,0.2586404249087053,-0.4180392621490263,-0.051844031991407746,23.60525154635325,0.5399990081787109,0.14467190211227177,-0.21800088882445579,-0.9010775846783332,0.4650758070294181,-0.559539236751391,0.12353745910247937,0.5696671928417985,80.12813459022684,32.521163979706685,0.34153834792693705,2,-0.2199993133544993,-0.21500015258789062,-0.6474990844726634,-0.4049997329711985,-0.7899990081787145,2,-0.03560370420104497,1.1652897512409657,32.22999954223633,1.1578986994865177,31.739999771118164,3.571444141689407,32.06999969482422,-0.03560370420104497
7859,2011-02-24,32.22999954223633,32.47999954223633,32.009998321533196,32.290000915527344,4264000.0,-0.002167173265561817,1.1363758528909749,-2.999999999998934,41.97529628679012,45.287086136172526,0.20151932995094057,0.3181751391225589,-0.3213655966969142,0.004767869747816178,23.16520851388902,0.4700012207031321,0.056286067895939595,-0.27100057601928995,-0.9654569396687194,0.42345578763013947,-0.6182287578440082,0.07622760580542831,0.5304868560955143,82.51748624841939,34.664629663126625,0.3472281818247154,2,-0.14999961853027344,-0.14500045776366477,-0.5599994659423828,-0.33500003814697266,-0.7299995422363281,3,-0.03288859699030677,2.1764633284340675,32.299999237060554,1.1652897512409657,32.22999954223633,1.1578986994865177,31.739999771118164,-0.03288859699030677
7860,2011-02-25,32.419998168945305,32.439998626708984,32.049999237060554,32.27000045776367,2317800.0,0.005895086236659353,3.105286405525253,-2.4999046347509783,53.44822596705928,45.39162812406833,-0.06946518034246907,0.1176699469185678,-0.4909590711991072,-0.19764963282033676,22.47867599051575,0.3899993896484304,-0.02230963246674378,-0.07050180435181375,-0.7630935508347036,0.6220899421310726,-0.4167976775932587,0.2757940688896312,0.23785899971026225,95.80410066530389,40.300698966441395,0.3462958732414435,2,-0.4349994659423757,-0.33499908447264204,-0.7499980926513601,-0.5249986648559499,-1.5299987792968643,4,-0.04102400035393594,1.1363758528909749,32.22999954223633,2.1764633284340675,32.299999237060554,1.1652897512409657,32.22999954223633,-0.04102400035393594
7861,2011-02-28,32.700000762939446,32.900001525878906,32.36999893188477,32.509998321533196,2862000.0,0.00863672454683706,-1.255324329589094,1.2667022710511524,51.61290543108798,45.44312283787607,-0.4203189793476625,-0.14869122626381426,-0.7381779563801061,-0.49639284889426705,22.043866229600706,0.5300025939941335,-0.11368095378722387,0.19600076675414613,-0.5021292412432175,0.8941307747515097,-0.15306423724453566,0.5450657707528279,-1.6500015258788956,89.18916132437836,30.89393226270566,0.3490650039986819,2,-0.7250003814697195,-0.6150016784667827,-1.0300006866455007,-0.8100004196166921,-1.8900012969970597,0,-0.052599424482353,3.105286405525253,32.419998168945305,1.1363758528909749,32.22999954223633,2.1764633284340675,32.299999237060554,-0.052599424482353
7862,2011-03-01,31.90999984741211,32.72999954223633,31.88999938964844,32.59000015258789,4022800.0,-0.024159048840839303,-1.3333298012122372,-3.578902987471892,37.97099061584668,44.29488863474183,0.29574857772588814,0.6327990415292675,0.054180921172033436,0.27870564420070565,21.9315315539835,0.8400001525878871,-0.19580387575608427,-0.5680001258850069,-1.3147716137945764,0.178771362024559,-0.9413858698397917,-0.19461438193022218,-0.8230005645751923,1.980239154573883,-52.253584407494444,0.37338574395478347,3,0.06500053405761719,0.17499923706055398,-0.15999889373779297,-0.26999950408935547,-0.350000381469723,1,-0.018802895153206434,-1.255324329589094,32.700000762939446,3.105286405525253,32.419998168945305,1.1363758528909749,32.22999954223633,-0.018802895153206434
7863,2011-03-02,31.88999938964844,32.09000015258789,31.6299991607666,31.93000030517578,2324200.0,-0.0006267771187498106,1.5555567329292588,0.05882484937561887,32.288398067540456,43.070593498814496,0.25474860337007144,0.5859692254392961,0.0837703185472094,0.2776281966275924,21.07214540695152,0.46000099182128906,-0.26872590945183106,-0.5265006065368603,-1.2529713024116766,0.19997008933795613,-0.8897359544742649,-0.16326525859945562,-0.766740061950685,20.47242084142481,-28.14937770567239,0.36323534793740764,3,0.08500099182128551,0.1949996948242223,0.03499984741210582,-0.32499980926514027,-0.5299987792968821,2,-0.0062715227161700415,-1.3333298012122372,31.90999984741211,-1.255324329589094,32.700000762939446,3.105286405525253,32.419998168945305,-0.0062715227161700415
7864,2011-03-03,31.95000076293945,32.299999237060554,31.95000076293945,32.150001525878906,2313700.0,0.0018815106440699392,-2.499971389879629,4.99990463475163,34.93593270488678,41.94325785002143,0.18785166558228994,0.5012622809845162,0.039410871686911264,0.19492750080516785,19.990946985540862,0.4099998474121129,-0.31945330686536977,-0.4344992637634313,-1.184783099352213,0.31578457182535047,-0.8096411815578257,-0.05935734596903686,-0.791206591278069,25.196929624973624,-19.291690652484544,0.3751419177943911,3,0.02499961853027699,0.13499832153321378,0.009998321533206678,-0.3500013351440394,-0.7300014495849609,3,-0.01377153438343548,1.5555567329292588,31.88999938964844,-1.3333298012122372,31.90999984741211,-1.255324329589094,32.700000762939446,-0.01377153438343548
7865,2011-03-04,31.61000061035156,32.0,31.32999992370605,31.989999771118164,2506300.0,-0.010641632064756434,2.350003576282115,1.8999885559518428,31.686083905537345,40.86911517247521,0.5092969664102007,0.7920882904607005,0.39916171555038105,0.5114578443767748,19.204440524776842,0.6700000762939489,-0.3613872315984352,-0.7174994468689029,-1.5221146731558655,0.08711577941805615,-1.1198070600123806,-0.3151918337254216,-0.41638229160582796,17.834420439953163,-22.227796050902114,0.40230761314348007,3,0.3649997711181676,0.4749984741211044,0.3499984741210973,-0.010001182556148791,-1.0500011444091726,4,-0.0034799306620556525,-2.499971389879629,31.95000076293945,1.5555567329292588,31.88999938964844,-1.3333298012122372,31.90999984741211,-0.0034799306620556525
7866,2011-03-07,31.46999931335449,32.06999969482422,31.45000076293945,31.649999618530273,2725800.0,-0.004429019117172195,-4.636420384595228,0.4736860597603812,33.130694859038925,40.29935079365868,0.6783016541815563,0.9201994842665506,0.546088421716771,0.6309287486893815,18.941460686924017,0.6199989318847692,-0.3611734129327431,-0.8200006484985387,-1.7109851163290806,0.07098381933200315,-1.2654928824138132,-0.3745084145832678,-0.2422533304660952,9.99995912823242,-30.40114549409472,0.44549223391527154,3,0.6450014114379918,0.6149997711181747,0.4899997711181676,0.13000011444092152,-0.8899993896484375,0,-0.018430249010521038,2.350003576282115,31.61000061035156,-2.499971389879629,31.95000076293945,1.5555567329292588,31.88999938964844,-0.018430249010521038
7867,2011-03-08,31.68000030517578,31.78000068664551,31.059999465942386,31.059999465942386,2024400.0,0.006673053587649136,-1.3225814390618584,-3.4444432670706537,38.575683106810246,39.51380121606642,0.4269802354013237,0.6713745579160246,0.3510763049185357,0.3978972888948604,18.860003228362395,0.720001220703125,-0.36272879365235866,-0.5634996414184599,-1.4808479270907497,0.35384864425383,-1.0221737842546048,-0.10482549858231494,1.220001220703125,50.000076909232824,6.521428662112022,0.45867414283614455,3,0.3000001907348633,0.4049987792968821,0.279998779296875,-0.0800008773803711,-0.720001220703125,1,-0.027462147438529483,-4.636420384595228,31.46999931335449,2.350003576282115,31.61000061035156,-2.499971389879629,31.95000076293945,-0.027462147438529483
7868,2011-03-09,32.509998321533196,32.540000915527344,31.68000030517578,31.68000030517578,3497700.0,0.026199432082133267,-1.0722955799962313,1.3387046659221826,55.03874822818755,40.96529587622169,-0.413590194100216,-0.18628938805435524,-0.4539791488165079,-0.4460678251698127,17.94188574165765,0.8600006103515625,-0.29658824044336285,0.27799854278563885,-0.6186759864090021,1.1746730719802798,-0.17033872181168164,0.7263358073829593,0.3532031631469792,97.97279968863805,49.33668614371902,0.44833726459732065,3,-0.5299978256225515,-0.42499923706053266,-0.5299992561340261,-0.9099988937377859,-1.6399974822997976,2,-0.029221744221425316,-1.3225814390618584,31.68000030517578,-4.636420384595228,31.46999931335449,2.350003576282115,31.61000061035156,-0.029221744221425316
7869,2011-03-10,32.049999237060554,32.650001525878906,31.96999931335449,32.27000045776367,3110900.0,-0.014149465032975983,-2.5789489534708148,-0.2650623451711729,49.76634993408964,40.556198539225065,0.020328462298977,0.20797669033904498,0.022585339338796473,-0.005087898450064188,16.25627304336133,0.6800022125244176,-0.26261625684377066,-0.13350048065184694,-0.9522612595882549,0.6852602982845646,-0.5428808701200509,0.27587990881635704,0.7771382072448674,62.26405588164413,10.349183684727407,0.4093803894682056,3,-0.06999874114990945,0.034999847412109375,0.18250036239623313,-0.3149995803833008,-0.8499984741211044,3,-0.021528818818539186,-1.0722955799962313,32.509998321533196,-1.3225814390618584,31.68000030517578,-4.636420384595228,31.46999931335449,-0.021528818818539186
7870,2011-03-11,32.380001068115234,32.459999084472656,31.8799991607666,32.09999847412109,2556200.0,0.010296469232769612,1.6363715179941565,-1.2727320016646593,57.4766428025518,41.20772491383215,-0.3530730099115402,-0.1709570241782572,-0.2808720595495444,-0.36004725303239127,14.530742097991595,0.5799999237060547,-0.2632101644768454,0.22200126647949503,-0.5334309684148053,0.9774335013737989,-0.15571485096765514,0.5997173839266452,0.4117936166229228,83.01886113440308,23.92109506489291,0.37771611744715144,3,-0.4850015640258789,-0.295001983642571,-0.040001869201660156,-0.6450014114379812,-1.480001449584961,4,-0.0358246360869644,-2.5789489534708148,32.049999237060554,-1.0722955799962313,32.509998321533196,-1.3225814390618584,31.68000030517578,-0.0358246360869644
7871,2011-03-14,31.51000022888184,32.130001068115234,31.32999992370605,32.130001068115234,4001800.0,-0.026868462338937027,1.5806453597654695,-2.214268197980885,42.274694712025465,41.68591425785202,0.36919982407389185,0.6239207656002854,0.6051439164959014,0.48623020506711967,12.914604030837603,1.0500011444091832,-0.2669339624561857,-0.579999637603759,-1.309988924246536,0.1499896490390178,-0.9449942809251475,-0.21500499428237063,1.2471585514803998,28.30189810932818,-27.517560653217355,0.3649946433213889,3,0.34500026702880504,0.5749988555908239,0.8399991989135707,0.2249994277954137,-0.9899997711181676,0,-0.030149182990760193,1.6363715179941565,32.380001068115234,-2.5789489534708148,32.049999237060554,-1.0722955799962313,32.509998321533196,-0.030149182990760193
7872,2011-03-15,31.10000038146973,31.18000030517578,30.61000061035156,30.899999618530273,4011300.0,-0.013011737366993348,2.1666596024244678,-0.32258143906183945,38.000025176973004,42.320539492233415,0.7288662159613679,0.9669326979283603,1.0131849347785895,0.8660495552896315,12.619940595729284,0.8999996185302805,-0.3446520270965081,-0.9159994125366175,-1.73185253965978,-0.10014628541345161,-1.3239259760981987,-0.5080728489750364,1.6232152126041122,24.019585843739904,-27.5383892506526,0.40792656356158224,3,0.5300006866455043,0.764999389648434,1.239998817443844,0.6799993515014613,-0.3400001525878906,1,-0.0167202717487267,1.5806453597654695,31.51000022888184,1.6363715179941565,32.380001068115234,-2.5789489534708148,32.049999237060554,-0.0167202717487267
7873,2011-03-16,30.31999969482422,31.57999992370605,30.149999618530273,31.10000038146973,7318400.0,-0.02508040762308983,-1.5535700600984605,-3.8999885559518073,33.27497721873475,42.13598888266097,1.411138380574556,1.6645178695328156,1.7824451159442418,1.6071955988521864,12.811742674046869,1.4300003051757777,-0.4665650226091529,-1.5895000457763686,-2.6775104764351596,-0.5014896151175741,-2.1335052611057677,-1.0454948304469731,2.3186872999007306,6.799997863771161,-39.154674355000886,0.5440052153293969,3,1.080000877380371,1.3149995803833043,2.0199995040893555,1.4600000381469727,0.6100006103515625,2,0.021108159501653567,2.1666596024244678,31.10000038146973,1.5806453597654695,31.51000022888184,1.6363715179941565,32.380001068115234,0.021108159501653567
7874,2011-03-17,30.46999931335449,30.75,30.15999984741211,30.70000076293945,3962000.0,0.004947217019790173,2.575759327225886,0.2948733937326522,32.80426626550717,42.26023136710206,1.1500643043080565,1.459390037277533,1.6303188751563802,1.4276010373078343,14.168813965363197,0.5900001525878906,-0.4782604893502409,-1.357000446319585,-2.614786173637217,-0.09921471900194945,-1.9858933099784046,-0.728107582660769,2.01936643879878,13.852803844422915,-24.730634416544945,0.6288928636588171,3,0.9300012588501012,1.1649999618530344,1.8699998855590856,1.3100004196167028,0.34000015258789773,3,0.01312771693117809,-1.5535700600984605,30.31999969482422,2.1666596024244678,31.10000038146973,1.5806453597654695,31.51000022888184,0.01312771693117809
7875,2011-03-18,30.43000030517578,30.70000076293945,30.209999084472656,30.540000915527344,3378500.0,-0.0013127341345615662,1.2790759567786447,0.4782605090100923,29.09761753719667,41.812111664675136,1.123193508243574,1.4442733993229133,1.6760644896280894,1.436194655350036,15.848438016079314,0.4900016784667933,-0.47544171529305856,-1.3149994850158677,-2.712191937022972,0.08219296699123646,-2.01359571101942,-0.6164032590123156,1.9190034789601071,14.141438467340532,-17.29547279424654,0.6985962260035524,3,0.9700002670288086,1.1999998092651332,1.909998893737793,1.3499994277954102,0.8099994659423828,4,0.025303991128541092,2.575759327225886,30.46999931335449,-1.5535700600984605,30.31999969482422,2.1666596024244678,31.10000038146973,0.025303991128541092
7876,2011-03-21,30.76000022888184,30.989999771118164,30.540000915527344,30.6200008392334,2280300.0,0.010844558672249871,-2.0,-1.2727146622278032,38.43059462035913,41.795990721736125,0.7620238053545627,1.0931355703228114,1.3580209273720634,1.0754314513005703,17.400618413486306,0.5599994659423828,-0.485683158741967,-0.9359995841979938,-2.4010216773090924,0.5290225089131049,-1.6685106307535413,-0.20348853764244623,1.457063305317714,42.657376235775274,7.184808372541035,0.7325110465555491,3,0.6400003433227504,0.8699998855590749,1.5799989700317347,1.019999504089352,1.039999008178711,0,0.004551345533378104,1.2790759567786447,30.43000030517578,2.575759327225886,30.46999931335449,-1.5535700600984605,30.31999969482422,0.004551345533378104
7877,2011-03-22,31.0,31.18000030517578,30.739999771118164,30.81999969482422,2085500.0,0.0078023332032624015,-1.588237274063436,1.285722070844654,41.42582879587915,40.283444118146306,0.4642421655398046,0.7971319479344814,1.122051952192507,0.81788667813057,17.50289901474052,0.4400005340576172,-0.44764511407038654,-0.6344998359680183,-2.108377022779436,0.8393773508433995,-1.3714384293737254,0.10243875743769237,1.0930396992593998,59.44057343157303,21.158874634184286,0.7369385934057092,3,0.40000057220458984,0.5349988937377894,1.3399991989135742,0.8749990463256871,1.0900001525878906,1,-0.015483856201171875,-2.0,30.76000022888184,1.2790759567786447,30.43000030517578,2.575759327225886,30.46999931335449,-0.015483856201171875
7878,2011-03-23,31.149999618530273,31.229999542236328,30.770000457763672,30.920000076293945,1856200.0,0.004838697371944312,1.3589733557650925,1.2777730682829653,42.424232572236285,39.4676533001626,0.11291307852081545,0.5866369855799505,0.9775868579642975,0.6539102693293515,17.833363595852287,0.45999908447265625,-0.40458158752368334,-0.42700023651122976,-1.881157063663288,1.0271565906408284,-1.154078650087257,0.3000781770648011,0.8264576758853792,92.52336948383922,50.414239853770496,0.7270784135760294,3,0.1549997329711914,0.3750009536743164,1.1899995803833008,0.8299999237060582,1.019998550415032,2,-0.01252004476482993,-1.588237274063436,31.0,-2.0,30.76000022888184,1.2790759567786447,30.43000030517578,-0.01252004476482993
7879,2011-03-24,31.170000076293945,31.440000534057614,31.15999984741211,31.309999465942386,2497300.0,0.0006420692779647297,-2.5000119209402794,-0.6086942099414681,45.56451163232479,38.14408317013738,-0.05033593691216254,0.5092624504417671,0.9537960897370183,0.6216638239506231,18.083175768064436,0.2900009155273402,-0.3984265904331856,-0.35399980545043874,-1.7850301780958873,1.0770305671950133,-1.0695149917731612,0.3615153808722873,0.6968697575685852,78.04876914130668,31.51126542052367,0.7155151863227256,3,-0.029999732971191406,0.35500049591064453,1.2199993133544922,0.8099994659423864,1.010000228881836,3,-0.007699703898964461,1.3589733557650925,31.149999618530273,-1.588237274063436,31.0,-2.0,30.76000022888184,-0.007699703898964461
7880,2011-03-25,31.09000015258789,31.489999771118164,31.059999465942386,31.25,2319100.0,-0.002566567966321487,-2.90907199334175,1.1428610354223143,46.12245724132752,38.57161234005983,-0.19284593617135926,0.5106971051893012,1.0206160820211352,0.6913829820622546,18.39786240212381,0.4300003051757777,-0.5364117338301497,-0.36749982833862305,-1.7458570315548272,1.0108573748775775,-1.0566784299467216,0.321678773269479,0.6738574683547043,57.8947262750641,6.4572336207406025,0.689178601608101,3,-0.22500038146972656,0.4350004196166992,1.2474989891052246,0.889999389648441,1.1300010681152344,4,-0.009006133331337374,-2.5000119209402794,31.170000076293945,1.3589733557650925,31.149999618530273,-1.588237274063436,31.0,-0.009006133331337374
7881,2011-03-28,30.979999542236328,31.270000457763672,30.979999542236328,31.170000076293945,1376400.0,-0.0035381347639654726,-2.052632635647242,1.1875044703526214,42.708324227066655,39.09475667895912,-0.18543235842771466,0.5114551488136314,1.1342624078014012,0.7793414955827416,19.94276934656763,0.29000091552734375,-0.6295706783562878,-0.3915003776550279,-1.653132905609084,0.8701321502990282,-1.0223166416320524,0.23931588632200018,0.6870265985615269,31.999969482421875,-18.808891626336205,0.6308162639770277,3,-0.11499977111816406,0.5450010299682617,1.3125,1.0000000000000036,1.3600006103515625,0,0.008392518809671623,-2.90907199334175,31.09000015258789,-2.5000119209402794,31.170000076293945,1.3589733557650925,31.149999618530273,0.008392518809671623
7882,2011-03-29,31.309999465942386,31.3799991607666,30.76000022888184,30.959999084472656,1536500.0,0.01065203126475689,1.5306090673060684,-1.842102093058293,36.04652864859066,39.402706837832,-0.539215542769373,0.14145227978679387,0.8108508344548788,0.42803658193182414,20.692532444974795,0.6199989318847621,-0.793202628886494,-0.03150043487548615,-1.267491759156787,1.2044908894058146,-0.6494960970161365,0.5864952272651642,0.26600508351941343,75.3424084864007,29.23956683241343,0.6179956621406509,3,-0.48499965667724965,0.21500110626220348,0.9825000762939418,0.6700000762939453,0.7399997711181676,1,0.01564994504874284,-2.052632635647242,30.979999542236328,-2.90907199334175,31.09000015258789,-2.5000119209402794,31.170000076293945,0.01564994504874284
7883,2011-03-30,31.690000534057614,31.8700008392334,31.290000915527344,31.38999938964844,2004600.0,0.012136731861927208,-1.3200085449544714,0.8571451926692207,45.73461568535446,40.839412328926144,-0.7872308509598263,-0.268043159429606,0.45166101304639383,0.02345479167373199,20.654955405158866,0.5799999237060547,-0.8075427482447175,0.358500576019285,-0.8619441362908837,1.5789452883294501,-0.2517217801357994,0.9687229321743693,-1.5400009155273402,83.78376520723036,38.08420107823227,0.6102223561550834,3,-0.6500005722045863,-0.1649999618530238,0.3949985504150497,0.28999900817871804,0.6099987030029403,2,0.01262226607097694,1.5306090673060684,31.309999465942386,-2.052632635647242,30.979999542236328,-2.90907199334175,31.09000015258789,0.01262226607097694
7884,2011-03-31,31.51000022888184,31.8799991607666,31.489999771118164,31.739999771118164,2322100.0,-0.00568003477886736,-1.888879469899264,-0.7666622162035069,39.312033209410394,41.97434740361656,-0.4963933516725447,-0.12932742879510783,0.6363029393904576,0.1814102149510184,21.110843926469165,0.3899993896484375,-0.7665229847139194,0.20050029754639098,-0.9884571610885224,1.3894577561813009,-0.39397843177106395,0.7949790268638459,-1.3256005859375044,66.96434957646623,24.911994407269447,0.5944787293174554,3,-0.30000019073486683,0.015000343322750354,0.572499275207516,0.4699993133544922,0.8299999237060511,3,0.0209456659876035,-1.3200085449544714,31.690000534057614,1.5306090673060684,31.309999465942386,-2.052632635647242,30.979999542236328,0.0209456659876035
7885,2011-04-01,31.5,31.770000457763672,31.3700008392334,31.709999084472656,2431300.0,-0.00031736682986993614,1.424226661118047,0.913041314912193,49.84423324311551,43.24252947281171,-0.35609972375097243,-0.13490748698021804,0.6380291914278828,0.17722688705417156,20.648998330760236,0.39999961853027344,-0.6168287082825614,0.1960000991821289,-0.9881121682517531,1.3801123666160109,-0.3960560345348121,0.7880562328990699,-1.2477763763427738,66.07147114621533,21.359421086801007,0.5920561337169407,4,-0.1900005340576172,0.025000572204589844,0.5824995040893555,0.5149993896484375,1.490001678466804,4,0.021587311275421683,-1.888879469899264,31.51000022888184,-1.3200085449544714,31.690000534057614,1.5306090673060684,31.309999465942386,0.021587311275421683
7886,2011-04-04,30.88999938964844,31.5,30.729999542236328,31.45000076293945,5329700.0,-0.01936509874131931,1.3333352599485593,2.6666848319709016,46.920808156064645,43.85308273505454,0.306513710567323,0.45261907226244347,1.2231479464352297,0.7701511678205897,20.657474551472614,0.7700004577636719,-0.4803468721981794,-0.385000514984128,-1.5803511102556733,0.8103500802874208,-0.9826758126199024,0.2126747826516464,-0.5726647445068416,13.913034824880768,-32.03607277145721,0.597675297635774,4,0.4149999618530238,0.6350011825561488,1.144999504089352,1.1249999999999964,2.360000610351559,0,0.04305606530702555,1.424226661118047,31.5,-1.888879469899264,31.51000022888184,-1.3200085449544714,31.690000534057614,0.04305606530702555
7887,2011-04-05,30.809999465942386,31.0,30.770000457763672,30.8700008392334,4063900.0,-0.0025898324793384164,-2.285722070844687,0.10714504669586221,59.04058287426789,45.69934387972472,0.39865005309172474,0.4891792984053289,1.2690862435636454,0.8357892906305899,20.10559507814772,0.22999954223632812,-0.31321784637034966,-0.42150039672851136,-1.618114433540601,0.7751136400835748,-1.0198074151345544,0.1768066216775317,-0.4301582401757855,6.9565174124405385,-42.12937948772004,0.5983070184060434,4,0.4949998855590785,0.6300001144409144,1.220000267028805,1.2049999237060511,2.8900012969970597,1,0.049659224705173255,1.3333352599485593,30.88999938964844,1.424226661118047,31.5,-1.888879469899264,31.51000022888184,0.049659224705173255
7888,2011-04-06,31.559999465942386,31.559999465942386,30.85000038146973,30.90999984741211,4590200.0,0.024342746283688044,1.1846138497066845,-10.833079026003626,66.46525227124232,48.02164839516001,-0.3208121548875589,-0.3537798989294849,0.49948501437490833,0.0786766356368993,20.72573188925902,0.75,-0.21285938845992192,0.37599954605103036,-0.6732792304084647,1.4252783225105254,-0.14863984217871717,0.9006389342807779,-1.1201519227757863,72.17393035023939,17.86164500611779,0.5246393882297481,4,-0.2550001144409215,-0.15999889373779652,0.47000026702880504,0.45499992370605113,1.8900012969970597,2,0.015525975266474479,-2.285722070844687,30.809999465942386,1.3333352599485593,30.88999938964844,1.424226661118047,31.5,0.015525975266474479
7889,2011-04-07,31.36000061035156,31.53000068664551,31.07999992370605,31.489999771118164,2359500.0,-0.006337099460557827,3.285701310614722,-0.1999988262463107,63.40057605206452,49.94143937413079,-0.10172486218421994,-0.21937177442061184,0.674897857078296,0.27671452742015035,21.582573426346443,0.47999954223633523,-0.14524102232453373,0.21050062179564932,-0.7614101155418318,1.1824113591331304,-0.27545474687309124,0.6964559904643899,-0.8625470024809587,60.57697245350807,1.1344623772155344,0.48595536866874,4,-0.055001258850094104,0.039999961853030896,0.6699991226196325,0.6549987792968786,2.169998168945316,3,0.02997444542136618,1.1846138497066845,31.559999465942386,-2.285722070844687,30.809999465942386,1.3333352599485593,30.88999938964844,0.02997444542136618
7890,2011-04-08,31.21999931335449,31.54999923706055,31.0,31.53000068664551,1497200.0,-0.004464326985722633,2.1428664850135806,2.3846413427820954,57.01217562014939,51.53075619558442,0.06554927400751609,-0.179957262672513,0.7862450840212354,0.40913071937081824,22.384520748820005,0.5499992370605504,-0.09421526832126759,0.12849941253661612,-0.6542698726727707,0.9112686977460029,-0.26288523006807907,0.5198840551413113,-0.6672438833680481,59.036122428812696,-2.425099264842636,0.39138464260469386,4,0.08500003814697621,0.1800012588501012,0.8100004196167028,0.7950000762939489,2.60000038146973,4,0.03587446713217313,3.285701310614722,31.36000061035156,1.1846138497066845,31.559999465942386,-2.285722070844687,30.809999465942386,0.03587446713217313
7891,2011-04-11,30.559999465942386,31.13999938964844,30.440000534057614,31.07999992370605,3957500.0,-0.021140290260345584,1.1874985098824575,1.6774134006029042,44.05405112824748,52.420480915546285,0.7372349220253156,0.4271204016504413,1.4157784294519935,1.0659334835267096,22.696336010230457,0.779998779296875,-0.08185574068928148,-0.48400039672851136,-1.2750931713893863,0.30709237793236355,-0.8795467840589488,-0.08845400939807391,1.3199996948242152,10.71420056471254,-48.89575394134252,0.3955463873304372,4,0.600000381469723,0.8400011062622035,1.470000267028805,1.4549999237060511,3.370000839233395,0,0.07951578059523645,2.1428664850135806,31.21999931335449,3.285701310614722,31.36000061035156,1.1846138497066845,31.559999465942386,0.07951578059523645
7892,2011-04-12,30.57999992370605,30.70000076293945,30.29999923706055,30.479999542236328,3569100.0,0.0006544652523947647,1.352935896644777,-0.19230825661152057,42.01681884479959,52.00739237770686,0.6736341482291657,0.38595339131010675,1.3649157235014364,1.0460132286988113,22.209669766469286,0.40000152587889914,-0.0670454546261503,-0.437999916076663,-1.2550964197533148,0.37909658759998877,-0.8465481679149889,-0.029451664238337116,1.2711992645263699,22.22227268117103,-31.8518923036647,0.4085482518383266,4,0.5099992752075231,0.8200006484985387,1.5199999809265172,1.4349994659423864,3.60000038146973,1,0.08731197131966395,1.1874985098824575,30.559999465942386,2.1428664850135806,31.21999931335449,3.285701310614722,31.36000061035156,0.08731197131966395
7893,2011-04-13,30.959999084472656,31.10000038146973,30.61000061035156,30.6299991607666,3624700.0,0.012426395085502362,-1.6486687114982992,3.299986648610619,47.32823316037782,52.89808126114768,0.20025332124759743,0.059405532017954954,0.9355895040082984,0.6695821323655338,20.932912972764726,0.520000457763679,-0.013432750934921245,-0.09000072479248189,-0.8393164451723507,0.6593149955873869,-0.4646585849824163,0.2846571353974525,0.8291521057128897,52.79998779296846,1.6858092810120482,0.3746578601899352,4,0.07500076293945312,0.4400014877319336,1.0725007057189941,1.0550003051757812,3.150001525878899,2,0.08850134882080729,1.352935896644777,30.57999992370605,1.1874985098824575,30.559999465942386,2.1428664850135806,31.21999931335449,0.08850134882080729
7894,2011-04-14,30.8700008392334,31.04999923706055,30.65999984741211,30.790000915527344,2714200.0,-0.002906920151828918,-1.2941001576358204,0.2424240672774037,47.20813091961784,52.60518100298127,0.21223979676485882,0.19068385602732718,0.9912839447826371,0.7690481837253635,19.587158655440845,0.38999938964844105,0.046296718364786216,-0.19999904632568288,-0.9041223496365376,0.5041242569851718,-0.5520606979811085,0.1520626053297427,0.8595842728271492,45.60012817382784,-4.4640073579946815,0.3520616516554265,4,0.05999851226806996,0.5299997329711914,1.162498950958252,1.144998550415039,2.940000534057617,3,0.08357628291435182,-1.6486687114982992,30.959999084472656,1.352935896644777,30.57999992370605,1.1874985098824575,30.559999465942386,0.08357628291435182
7895,2011-04-15,31.20000076293945,31.51000022888184,30.93000030517578,30.959999084472656,2880200.0,0.010689987519749256,-2.866675991505943,3.000023841880603,52.644245538133646,53.24111848987783,-0.18415622738017845,-0.08292331940558384,0.6249495119634503,0.44957309823919545,17.860801811938483,0.639999389648441,0.03195221634216594,0.09150085449218537,-0.5463667204036753,0.729368429388046,-0.22743293295574318,0.4104346419401139,0.4724009141210992,74.38023042644123,21.121017388353536,0.31893378744792955,4,-0.2700014114379812,0.10499858856201527,0.8324990272522008,0.8149986267089879,2.2000007629394567,4,0.07467942177504971,-1.2941001576358204,30.8700008392334,-1.6486687114982992,30.959999084472656,1.352935896644777,30.57999992370605,0.07467942177504971
7896,2011-04-18,30.899999618530273,31.06999969482422,30.71999931335449,31.020000457763672,2118300.0,-0.00961542106003821,2.1818315805900985,-0.5000000000000074,45.03632274362555,51.68508958647312,0.131210849682855,0.24043102495255653,0.9014670277126164,0.7613355307279654,16.786077987566742,0.48000144958496094,0.05211413121821806,-0.21550025939941264,-0.8402017556989918,0.4092012369001665,-0.5278510075492022,0.09685048875037694,0.717505960930275,49.58676774029785,-0.8427561338392593,0.31235074814978925,4,0.02999973297119496,0.24000072479248047,1.089999675750736,1.114999771118164,2.539999008178711,0,0.09449838551269307,-2.866675991505943,31.20000076293945,-1.2941001576358204,30.8700008392334,-1.6486687114982992,30.959999084472656,0.09449838551269307
7897,2011-04-19,30.520000457763672,30.899999618530273,30.46999931335449,30.8799991607666,2867000.0,-0.012297707619993714,1.1500035762821148,2.999968211078439,35.83534728761575,48.28176681051461,0.5204818407091913,0.614111858303982,1.2405099852676535,1.146375218163886,16.181534278206193,0.4300003051757848,0.006273284944654733,-0.5714994430542006,-1.249492792984917,0.10649390687651561,-0.9104961180195588,-0.23250276808884252,1.0448048680008775,4.807798114661205,-39.6923382606032,0.3389966749653575,4,0.40499877929687855,0.4949989318847656,1.449999332427982,1.4949989318847656,2.700000762939453,1,0.1117300064307396,2.1818315805900985,30.899999618530273,-2.866675991505943,31.20000076293945,-1.2941001576358204,30.8700008392334,0.1117300064307396
7898,2011-04-20,30.76000022888184,30.95000076293945,30.6200008392334,30.770000457763672,3153900.0,0.007863688319739826,-1.2758693264405219,0.027778513640231095,41.05011639837832,45.798382404549486,0.17329173181265745,0.3619537832440223,0.957307436882175,0.9176528959878674,15.613276647771887,0.4300003051757777,0.021518177948415484,-0.3119997024536083,-1.0051725762264248,0.38117317131920814,-0.6585861393400165,0.034586734432799915,0.7542128533345505,27.88467886879703,-13.204900610541422,0.3465864368864078,4,0.16499900817871094,0.254999160766598,0.9875001907348597,1.1049995422363246,2.579999923706051,2,0.11118335665949575,1.1500035762821148,30.520000457763672,2.1818315805900985,30.899999618530273,-2.866675991505943,31.20000076293945,0.11118335665949575
7899,2011-04-21,30.93000030517578,30.940000534057614,30.489999771118164,30.790000915527344,1680000.0,0.0055266604365731276,4.62501490117561,-13.99961853900936,43.4482770716444,44.291282565826705,-0.07165351454625934,0.1824035509973143,0.7361626728270494,0.756680184607184,15.520317743524641,0.4500007629394496,0.004150371364652017,-0.12999963760375977,-0.8243377741503828,0.5643384989428633,-0.47716870587707305,0.21716943066955352,0.5356442232343746,44.230825661152515,6.040987779215193,0.34716906827331195,4,-0.02500057220458629,0.08999919891357422,0.5874996185302734,0.7049989700317418,2.5699996948242188,3,0.10281281195602299,-1.2758693264405219,30.76000022888184,1.1500035762821148,30.520000457763672,2.1818315805900985,30.899999618530273,0.10281281195602299
7900,2011-04-25,30.809999465942386,31.0,30.75,30.8700008392334,1059100.0,-0.003879755514044181,-1.7777730682829653,-0.4285831062670046,48.96373121001545,44.836802574912035,-0.017799053323347636,0.29550245181222934,0.8067608755712605,0.8852619124612175,15.230608859445882,0.25,-0.11381255090624265,-0.23600044250487784,-0.9390286419772593,0.46702775696750365,-0.5875145422410704,0.11551365723131468,0.6090192508137839,56.666656070292966,14.769561314226372,0.3515140997361915,4,0.0950002670288086,0.23499965667724254,0.7075004577636683,0.8249998092651367,2.09000205993652,0,0.09737104704155719,4.62501490117561,30.93000030517578,-1.2758693264405219,30.76000022888184,1.1500035762821148,30.520000457763672,0.09737104704155719
7901,2011-04-26,31.239999771118164,31.29999923706055,30.78000068664551,30.90999984741211,2395800.0,0.01395651777440321,1.3111105459693018,-5.499872846335121,55.1068930960307,46.29125526949327,-0.3812946750322226,-0.120182374371133,0.33198077285557304,0.4563707512845845,14.590188886704164,0.5199985504150391,-0.20416049455248952,0.18099985122680806,-0.5264910416108393,0.8884907440644554,-0.1727455951920156,0.5347452976456317,0.13425816645018074,92.77114801716118,44.5353257866037,0.3537454464188244,4,-0.25,-0.15000057220458984,0.27500057220458984,0.394999504089359,1.6400012969970703,1,0.06914218215704637,-1.7777730682829653,30.809999465942386,4.62501490117561,30.93000030517578,-1.2758693264405219,30.76000022888184,0.06914218215704637
7902,2011-04-27,31.79999923706055,31.8799991607666,31.21999931335449,31.29999923706055,3720000.0,0.017925719271615126,1.0000000000000322,1.5151518654451925,52.98507285647387,46.91979301350394,-0.8381817659685957,-0.676262397900711,-0.2578656066704177,-0.09973096625978783,13.682551791694966,0.6599998474121129,-0.2454270614613776,0.7164993286132848,-0.058322240458782204,1.4913208976853518,0.3290885440772513,1.1039101131493183,-1.5,94.2446072781165,47.01113532349794,0.3874107845360337,4,-0.6250000000000036,-0.7100000381469762,-0.2849988937377965,-0.16499996185302734,0.6800003051757777,2,0.051572309087892565,1.3111105459693018,31.239999771118164,-1.7777730682829653,30.809999465942386,4.62501490117561,30.93000030517578,0.051572309087892565
7903,2011-04-28,32.09000015258789,32.22999954223633,31.690000534057614,31.729999542236328,2797400.0,0.009119525864307754,-1.4545486071976392,0.720001220703125,58.880771701076384,48.21675310033267,-1.0628001184066953,-0.9852754288958216,-0.5707680143307314,-0.3881000086817963,13.950846815142457,0.5399990081787145,-0.17143400522697405,0.9865002632141113,0.12947297121240808,1.8435275552158146,0.5579866172132597,1.415013909214963,-1.758400917053219,91.95405700780807,44.49136300514691,0.42851364600085073,4,-0.7400007247924805,-0.8250007629394531,-0.6225004196166992,-0.45500087738036754,0.29000091552734375,3,0.0352134952552845,1.0000000000000322,31.79999923706055,1.3111105459693018,31.239999771118164,-1.7777730682829653,30.809999465942386,0.0352134952552845
7904,2011-04-29,32.169998168945305,32.200000762939446,31.809999465942386,32.11999893188477,2148500.0,0.0024929266430981922,6.090647432119181,0.13888653414144317,61.72838866610315,49.22610233677373,-1.049351422665982,-1.0680524394983983,-0.6625715450465783,-0.4611942678385823,14.25361254734889,0.39000129699705965,-0.0801583549696474,1.0334983825683537,0.06676202362010741,2.0002347415166,0.5501302030942306,1.5168665620424768,-1.7624629211425678,95.94585190206487,47.88385480494904,0.48336817947412375,4,-0.8199987411498952,-0.9049987792968679,-0.754998207092278,-0.5349988937377823,-0.17999839782714133,4,0.03636935188799684,-1.4545486071976392,32.09000015258789,1.0000000000000322,31.79999923706055,1.3111105459693018,31.239999771118164,0.03636935188799684
7905,2011-05-02,32.18000030517578,32.490001678466804,32.02000045776367,32.189998626708984,2526000.0,0.0003109150388491688,-1.8485093691840397,-0.19996948195626343,73.8235444263621,52.42468252374446,-1.0121611155594792,-1.07986378249052,-0.6828945026113757,-0.46144998012655236,14.524594361991012,0.4700012207031321,-0.031913192276455504,1.009500503540039,-0.054047881849967894,2.0730488889300425,0.4777263108450356,1.5412746962350425,-1.6995664855956996,81.87127523470933,27.883560341444166,0.5317741926950021,5,-0.6999998092651367,-0.7849998474121023,-0.8474998474121094,-0.5450010299682582,-0.2700004577636719,0,0.04101925675283202,6.090647432119181,32.169998168945305,-1.4545486071976392,32.09000015258789,1.0000000000000322,31.79999923706055,0.04101925675283202
7906,2011-05-03,32.220001220703125,32.799999237060554,31.940000534057614,32.189998626708984,4520500.0,0.0012430365179614267,-2.2452855991247738,-3.0007630675314765,73.9766266142054,56.662602448921085,-0.944559288418855,-1.069973521286414,-0.7223257068148605,-0.48913749918767024,14.014776840654763,0.8599987030029403,0.031016725797183398,0.9830013275146499,-0.1693162047728194,2.135318859802119,0.40684256137091523,1.5591600936583845,-1.6189933295898413,63.29126301493868,5.067097518855874,0.576158766143734,5,-0.575001716613766,-0.670001983642571,-1.025001049041748,-0.5850019454956019,-0.18000030517578125,1,0.021104912458502545,-1.8485093691840397,32.18000030517578,6.090647432119181,32.169998168945305,-1.4545486071976392,32.09000015258789,0.021104912458502545
7907,2011-05-04,32.34000015258789,32.419998168945305,31.670000076293945,32.150001525878906,4362200.0,0.003724361494054085,3.285768782221193,6.332739987285442,71.8354609929079,60.083196292757705,-0.8708173109883042,-1.127267088482398,-0.8561453570495736,-0.5985550104525608,13.277612466972158,0.7499980926513601,0.05038474784444702,1.0265002250671387,-0.20676285393070515,2.2597633040649825,0.40986868556821676,1.6431317645660606,-1.5630729537988266,59.29208618521513,0.36602697942547024,0.616631539498921,5,-0.6950006484985316,-0.7900009155273366,-1.1449999809265137,-0.7050008773803675,-0.5900001525878906,2,0.016697616356817768,-2.2452855991247738,32.220001220703125,-1.8485093691840397,32.18000030517578,6.090647432119181,32.169998168945305,0.016697616356817768
7908,2011-05-05,32.049999237060554,32.459999084472656,31.729999542236328,32.27000045776367,3207500.0,-0.008967251520069386,1.4333379957529595,-1.1579095307888077,67.55948681006987,62.7622195970272,-0.42307772444662106,-0.8418357630699091,-0.5858765937594121,-0.2968371743086564,13.678854380020722,0.7299995422363281,0.130100910813006,0.7119993209838924,-0.5607200118924851,1.9847186538602735,0.07563965454570365,1.3483589874220812,-1.11122627520977,33.62826929082066,-25.86877288550555,0.6363596664381903,5,-0.274999618530277,-0.5,-0.8749990463256907,-0.4149999618530309,-0.44999885559082387,3,0.013416546502707849,3.285768782221193,32.34000015258789,-2.2452855991247738,32.220001220703125,-1.8485093691840397,32.18000030517578,0.013416546502707849
7909,2011-05-06,32.299999237060554,32.61999893188477,32.080001831054695,32.139999389648445,7308000.0,0.007800312198164239,-2.8571915148707747,-0.7272679983354375,66.76825616137113,64.74050014717783,-0.5121662859559954,-1.0728059705442234,-0.8508539137495639,-0.5345055837918267,14.183957241546524,0.5699996948242188,0.3030809967386787,0.9149993896484432,-0.42859341116831473,2.258592190465201,0.24320298924006778,1.5867957900568221,-1.21232817319299,55.75217952721378,-1.7853122409183086,0.6717964004083788,5,-0.5099992752075195,-0.75,-1.0174989700317454,-0.6649999618530309,-0.4200000762939524,4,0.002476836933261728,1.4333379957529595,32.049999237060554,3.285768782221193,32.34000015258789,-2.2452855991247738,32.220001220703125,0.002476836933261728
7910,2011-05-09,32.34000015258789,32.549999237060554,32.139999389648445,32.380001068115234,2537500.0,0.001238418466630753,1.1579095307887644,-0.2500059604701619,73.84104977355005,66.82207311134664,-0.3490156709043646,-1.0799675215709996,-0.9118012957638228,-0.5662878948385668,14.586206181726164,0.4099998474121094,0.44760903821790166,0.8990002632141127,-0.5075242313868173,2.3055247578150464,0.1957380159136477,1.6022625105145778,-1.1153428348648866,59.29208618521513,0.7179457853721019,0.7032622473004664,5,-0.3300008773803711,-0.7900009155273366,-0.9724998474121094,-0.7050008773803675,-1.2000007629394496,0,-0.010822522567048298,-2.8571915148707747,32.299999237060554,1.4333379957529595,32.049999237060554,3.285768782221193,32.34000015258789,-0.010822522567048298
7911,2011-05-10,32.990001678466804,33.09999847412109,32.380001068115234,32.459999084472656,2724600.0,0.020098995757948268,-1.0869531565300354,-13.24976158687792,87.53795850218299,70.66128262753654,-0.8098369203233631,-1.6217321738015045,-1.5846547859048385,-1.1998965451684498,14.442171396919434,0.759998321533196,0.5981530071371921,1.427501678466804,-0.07512600171759942,2.930129358651204,0.6761878383746023,2.1788155185590057,-1.6393170071967944,92.30790776958764,25.82012516610041,0.7513138400922,5,-0.6050024032592844,-1.2900028228759837,-1.5725016593933177,-1.355002403259281,-1.5800018310546946,1,-0.03273724692653268,1.1579095307887644,32.34000015258789,-2.8571915148707747,32.299999237060554,1.4333379957529595,32.049999237060554,-0.03273724692653268
7912,2011-05-11,33.25,33.290000915527344,32.759998321533196,32.939998626708984,3657900.0,0.007881124834949738,1.7179396891536696,0.5849053887733211,87.61325231431483,73.85378047345193,-0.9415348102392329,-1.7617715844495478,-1.8394870393047036,-1.4526813558904301,14.183559736696147,0.5300025939941477,0.7497406957830108,1.5539999961853042,-0.0519679572001408,3.159967949570749,0.7510160194925817,2.3569839728780266,-1.7243839484448813,97.43584100551419,24.988306088224405,0.8029839766927225,5,-0.7699995040893555,-1.4549999237060547,-1.8350000381469727,-1.615000724792477,-1.6900005340576136,2,-0.036390949908952086,-1.0869531565300354,32.990001678466804,1.1579095307887644,32.34000015258789,-2.8571915148707747,32.299999237060554,-0.036390949908952086
7913,2011-05-12,33.700000762939446,33.81999969482422,33.09999847412109,33.259998321533196,3700000.0,0.013533857532013416,1.1176496987512248,1.4193564265058758,88.57935092838386,76.83722072481645,-1.2730105990331708,-2.103838127684355,-2.2783413996161457,-1.8891061751967086,14.947875825674211,0.7200012207031321,0.8644752276336227,1.8670006752014103,0.06935172527408184,3.6646496251287424,0.9681762002377425,2.7658251501650746,-1.96265852770766,93.10350119483437,16.38090662518306,0.8988244749636656,5,-0.955000877380364,-1.6400012969970632,-2.327501296997063,-2.065001487731923,-2.0400009155273366,3,-0.05786352281285112,1.7179396891536696,33.25,-1.0869531565300354,32.990001678466804,1.1579095307887644,32.34000015258789,-0.05786352281285112
7914,2011-05-13,33.450000762939446,33.939998626708984,33.279998779296875,33.810001373291016,3405700.0,-0.007418397458166526,1.129048533175822,-0.8181786655569588,85.4838585630397,78.13281118444729,-0.9189894566127919,-1.739843238183532,-2.0218045236923388,-1.6242914023472146,15.796393722756848,0.6599998474121094,0.9555042829360048,1.4880006790161069,-0.3872860751825229,3.3632874332147367,0.5503573019167902,2.4256440561154236,-1.4210864833647179,72.77788491901133,-6.213900670304824,0.9376433770993152,5,-0.6450014114379812,-1.3300018310546804,-2.0975008010864187,-1.815001487731923,-1.6900005340576065,4,-0.05530643764646492,1.1176496987512248,33.700000762939446,1.7179396891536696,33.25,-1.0869531565300354,32.990001678466804,-0.05530643764646492
7915,2011-05-16,33.529998779296875,33.830001831054695,33.09999847412109,33.360000610351555,3536400.0,0.0023915699411900526,-1.115944272445818,-0.47221633535371704,83.97623795102149,79.2438791107602,-0.8798805363922497,-1.7247630315649936,-2.0832404058728358,-1.6850269467538972,17.417582701666387,0.730003356933608,1.0051400024332295,1.4514987945556612,-0.5118956535982733,3.414893242709592,0.469801570478694,2.4331960186326285,-1.1953110041806667,73.71791736765914,-3.3850148848527795,0.9816972240769658,5,-0.7249994277954102,-1.4099998474121094,-2.1774988174438477,-1.894999504089352,-1.7399978637695312,0,-0.049209653402942144,1.129048533175822,33.450000762939446,1.1176496987512248,33.700000762939446,1.7179396891536696,33.25,-0.049209653402942144
7916,2011-05-17,33.81999969482422,33.90999984741211,33.43000030517578,33.490001678466804,2213600.0,0.00864899869028335,-1.1333276819395584,1.9411857104387964,82.58062848936882,80.43778661036696,-1.027060171896565,-1.881240587791165,-2.346413289485195,-1.9596316760200772,18.81530806661176,0.4799995422363281,1.049616659778728,1.5954997062683134,-0.4321251661394001,3.623124578676027,0.5816872700644566,2.60931214247217,-1.2284621834531677,89.83060162286237,14.280638574398111,1.0138124362038574,5,-0.9850006103515625,-1.7000007629394531,-2.4674997329711914,-2.1850004196166957,-2.2399997711181676,1,-0.07924306118742874,-1.115944272445818,33.529998779296875,1.129048533175822,33.450000762939446,1.1176496987512248,33.700000762939446,-0.07924306118742874
7917,2011-05-18,33.93000030517578,33.959999084472656,33.439998626708984,33.81999969482422,2389800.0,0.0032525313821454294,5.117718337671663,0.3333371865860638,81.50683052435085,81.9874914675093,-0.9921340594264407,-1.8157693260074126,-2.434524510722568,-2.050725730302794,19.91851622474914,0.5200004577636719,1.0619537594071708,1.5350003242492676,-0.46239298713818044,3.532393635636719,0.53630366855554,2.5336969799429916,-1.122709015350658,96.51177232483458,22.085189697520022,0.9986966556937255,5,-0.9099998474121094,-1.8000011444091797,-2.6500000953674316,-2.295001029968258,-2.85000038146973,2,-0.07427056985258162,-1.1333276819395584,33.81999969482422,-1.115944272445818,33.529998779296875,1.129048533175822,33.450000762939446,-0.07427056985258162
7918,2011-05-19,34.18000030517578,34.200000762939446,33.900001525878906,33.959999084472656,2455300.0,0.007368110750115786,1.3076674785058962,2.0,82.52426465323354,83.73815907771623,-1.0149523773343176,-1.8934948778511185,-2.6860361985445707,-2.280173493338598,21.276682959987404,0.29999923706053977,1.083888299893637,1.6140003204345703,-0.379604567520623,3.6076052083897636,0.6171978764569701,2.610802764412167,-1.1652216123140988,98.18178035018913,25.3834930647254,0.9968024439775968,5,-1.010000228881836,-1.8450002670288157,-2.935000419616699,-2.545001029968258,-2.270000457763672,3,-0.0766530373271136,5.117718337671663,33.93000030517578,-1.1333276819395584,33.81999969482422,-1.115944272445818,33.529998779296875,-0.0766530373271136
7919,2011-05-20,34.110000610351555,34.220001220703125,33.84999847412109,34.06999969482422,2359400.0,-0.0020479723288249208,1.8461515889551297,0.18182133444302498,80.63491063924603,84.49303250723801,-0.7389074535135336,-1.6580515119325199,-2.603563347649331,-2.1915763520968845,22.4521314783225,0.37000274658203836,1.1198250573607922,1.385000610351554,-0.566005069177038,3.336006289880146,0.409497770587258,2.36050345011585,-0.8581775034743231,90.17854101811238,17.76255619050454,0.9755028397642963,5,-0.8099994659423757,-1.7650003433227468,-2.892500400543206,-2.4750013351440323,-2.0200004577636648,4,-0.07182646493990186,1.3076674785058962,34.18000030517578,5.117718337671663,33.93000030517578,-1.1333276819395584,33.81999969482422,-0.07182646493990186
7920,2011-05-23,33.810001373291016,34.11999893188477,33.759998321533196,33.990001678466804,2168500.0,-0.008795052233728118,-1.5713740770005977,-4.499904634752074,73.31378627178778,82.91256892608298,-0.2329579365938983,-1.182398051508848,-2.3049583753972165,-1.8716612529551924,23.730693906384783,0.3600006103515767,1.193139857296444,0.9350012779235826,-0.8503490712869279,2.720351627134093,0.042326103318330865,1.8276764525288378,-0.3645426436486048,48.10134528281843,-24.416763338202614,0.8926751746052548,5,-0.32000160217285156,-1.465001106262207,-2.6450014114379883,-2.1750020980834925,-1.5699996948242116,0,-0.06063298021716801,1.8461515889551297,34.110000610351555,1.3076674785058962,34.18000030517578,5.117718337671663,33.93000030517578,-0.06063298021716801
7921,2011-05-24,33.400001525878906,33.939998626708984,33.36999893188477,33.93000030517578,2652100.0,-0.012126584760685621,1.0727434143905192,2.944432670707297,64.3243399286343,80.32491199434071,0.2696758218897273,-0.6348270909767848,-1.8730987551504832,-1.4444064777783083,25.33944577901459,0.5699996948242116,1.2538558584254744,0.4170013427734389,-1.2058376538448883,2.039840339391766,-0.3944181555357247,1.2284208410826025,0.8199996948242188,3.5297074359461114,-67.74245435941253,0.8114194983091628,5,0.2599983215332031,-1.0550012588500977,-2.2825021743774414,-1.7650022506713832,-0.7600021362304616,1,-0.048203608886188354,-1.5713740770005977,33.810001373291016,1.8461515889551297,34.110000610351555,1.3076674785058962,34.18000030517578,-0.048203608886188354
7922,2011-05-25,33.439998626708984,33.650001525878906,33.060001373291016,33.240001678466804,2310100.0,0.0011975179342158526,-1.1071525885558584,-0.3773536016583041,70.14493651011277,78.27664372564391,0.2899563198563939,-0.575148036384789,-1.8771030694466049,-1.4734470979004755,26.523888979918997,0.5900001525878906,1.3013405864232723,0.37499847412109233,-1.1594828805151778,1.909479828757366,-0.3922422031970427,1.1422391514392274,0.76300254821777,32.75838822442261,-41.48780766062915,0.7672406773181364,5,0.20000267028808594,-1.0949983596801758,-2.404998779296875,-1.8049993515014613,-0.5099983215332031,2,-0.05562197306782568,1.0727434143905192,33.400001525878906,-1.5713740770005977,33.810001373291016,1.8461515889551297,34.110000610351555,-0.05562197306782568
7923,2011-05-26,33.220001220703125,33.450000762939446,32.97999954223633,33.34000015258789,2403200.0,-0.006578870067002418,1.7647118221903821,-0.6000038147554955,63.45034360217319,75.82847539665875,0.4857916151897257,-0.2805364117044604,-1.5977815721040542,-1.2435015778723226,27.17122000643829,0.4700012207031179,1.2364185796130513,0.09850101470946981,-1.3664625804638675,1.563464609882807,-0.6339807828772024,0.830982812296142,0.9372799621582004,19.35494787100188,-54.866478962237096,0.7324817975866694,5,0.37999916076660156,-0.8650007247924805,-2.250001907348633,-1.585001945495602,-0.5699996948242188,3,-0.06441906135943787,-1.1071525885558584,33.439998626708984,1.0727434143905192,33.400001525878906,-1.5713740770005977,33.810001373291016,-0.06441906135943787
7924,2011-05-27,33.34000015258789,33.5,33.15999984741211,33.40999984741211,1892700.0,0.003612249472464857,1.720001220703125,0.5833359824522364,64.285745426168,73.64064289389725,0.3895092282016037,-0.325053096575985,-1.6606745561951328,-1.3492408508263907,27.883851913465175,0.3400001525878906,1.1534770303610529,0.15999984741210938,-1.2368389113336562,1.556838606157875,-0.538419531960777,0.8584192267849957,0.7466441318359358,31.57901781531482,-42.69134589052576,0.6984193793728833,5,0.26000022888183594,-0.9849996566772461,-2.3700008392333984,-1.7050008773803675,-0.740001678466804,4,-0.04289143067279744,1.7647118221903821,33.220001220703125,-1.1071525885558584,33.439998626708984,1.0727434143905192,33.400001525878906,-0.04289143067279744
7925,2011-05-31,33.5,33.650001525878906,33.150001525878906,33.490001678466804,2072000.0,0.004799035593276324,2.2257921614471177,-0.14283378746583855,58.47175911316243,70.96187962987432,0.2512256059785045,-0.4016860782543077,-1.75924235780127,-1.4897544188042957,28.294429580528835,0.5,1.0198014746887267,0.2539997100830078,-1.0665490438872922,1.5745484640533078,-0.4062746669021422,0.9142740870681578,0.5202455998925757,54.16676600783603,-17.08576249975225,0.6602743769851491,5,0.10000038146972656,-1.0149993896484375,-2.5375003814697266,-1.865000724792477,-0.6699981689453054,1,-0.04208954768394357,1.720001220703125,33.34000015258789,1.7647118221903821,33.220001220703125,-1.1071525885558584,33.439998626708984,-0.04208954768394357
7926,2011-06-01,32.900001525878906,33.52000045776367,32.900001525878906,33.34000015258789,2588200.0,-0.01791040221257001,-1.8181857589970782,-44.0072491415803,44.77612790088592,66.88069044948932,0.7900841295534917,0.2654796462533042,-1.114155788361856,-0.8724431030103545,28.09225835963986,0.6199989318847656,0.8928324257406572,-0.3799987792968764,-1.6220008844816078,0.862003325887855,-1.0009998318892386,0.24100227329548574,1.0578293105542969,0.0,-65.13396295375789,0.6210010525923654,6,0.6599998474121094,-0.40000057220458984,-1.925002098083496,-1.2650022506713832,-0.3600006103515625,2,-0.020060784705221102,2.2257921614471177,33.5,1.720001220703125,33.34000015258789,1.7647118221903821,33.220001220703125,-0.020060784705221102
7927,2011-06-02,32.880001068115234,33.0,32.580001831054695,33.0,2542000.0,-0.0006079166211570008,6.0000317894267186,0.27272569640116867,35.9588638436075,61.706757026197536,0.721334999520522,0.3457359611191606,-1.056107117179124,-0.840499174873969,28.208522414947,0.4199981689453054,0.775570251239003,-0.4269992828369169,-1.6047780032246237,0.7507794375507899,-1.0158886430307703,0.1618900773569365,0.9932034234736236,28.03731987136932,-32.1724099568511,0.5888893601938534,6,0.5200004577636719,-0.16000080108642578,-1.8400015830993652,-1.25000095367432,-0.8199996948242188,3,-0.007299320884132432,-1.8181857589970782,32.900001525878906,2.2257921614471177,33.5,1.720001220703125,33.34000015258789,-0.007299320884132432
7928,2011-06-03,32.47999954223633,32.72999954223633,32.31999969482422,32.529998779296875,1853500.0,-0.01216549613396456,-1.2162217892012825,0.4166640175477636,34.2018936852309,56.547532920195856,0.9552908319582869,0.8217345280799719,-0.6267566346887321,-0.43091859065327753,28.314224953775437,0.5600013732910156,0.636005407464026,-0.8485008239746108,-1.9423743292768378,0.24537268132761625,-1.3954375766257243,-0.3015640713234973,1.2638846832991106,12.030047153035119,-44.665315054050794,0.5469367526511149,6,0.7399997711181641,0.46500110626220703,-1.3475003242492676,-0.8499994277954137,-0.34999847412109375,4,0.013854703487734987,6.0000317894267186,32.880001068115234,-1.8181857589970782,32.900001525878906,2.2257921614471177,33.5,0.013854703487734987
7929,2011-06-06,32.380001068115234,32.52000045776367,32.189998626708984,32.43000030517578,1755000.0,-0.0030787707983510604,1.8695868508782114,1.0,31.391577770013924,51.88950975333209,0.8762263014218661,0.9781859482485231,-0.49861085623398793,-0.32661542838161495,28.276627225047502,0.3300018310546875,0.4863306132253129,-0.9524993896484375,-2.0310142308499124,0.1260154515530374,-1.4917568102491714,-0.4132419690477036,1.1930170137348597,13.01384000773389,-39.81279290281904,0.5392574206007359,6,0.68499755859375,0.5649995803833008,-1.0725016593933105,-0.845002174377445,-0.3500022888183594,0,0.008338494405719654,-1.2162217892012825,32.47999954223633,6.0000317894267186,32.880001068115234,-1.8181857589970782,32.900001525878906,0.008338494405719654
7930,2011-06-07,31.989999771118164,32.490001678466804,31.95000076293945,32.27000045776367,2747800.0,-0.012044511554420767,-2.000015894629205,5.600099183642328,21.31655181691805,47.110866629808065,1.096186352463981,1.4130705143718245,-0.08183473637939542,0.06131495797176001,28.390510220727155,0.5400009155273544,0.2837895465344218,-1.32500066757202,-2.4799715236458297,-0.1700298114982104,-1.9024860956089213,-0.7475152395351188,1.3893955870121744,2.5477080225288065,-43.714558274460515,0.5774854280369047,6,0.8100013732910156,0.9550008773803711,-0.6825003623962402,-0.4649991989135742,0.010000228881835938,1,0.019068418486006156,1.8695868508782114,32.380001068115234,-1.2162217892012825,32.47999954223633,6.0000317894267186,32.880001068115234,0.019068418486006156
7931,2011-06-08,31.90999984741211,32.209999084472656,31.770000457763672,32.06999969482422,3201100.0,-0.0025007791271783875,1.0,0.5714266251592292,18.03788872886973,41.3211946541144,1.0533763355204258,1.4841015047369481,0.02810863392437568,0.14785902098559944,27.855547084865723,0.4399986267089844,0.07214161822157195,-1.3510004997253446,-2.660591134188145,-0.04140986526254764,-2.0057958169567414,-0.6962051824939479,1.24069237548769,11.382068435074139,-27.34567738359508,0.6547953172313986,6,0.8000011444091797,1.0350008010864258,-0.4724993705749476,-0.38499927520751953,-0.06999969482421875,2,0.028831149734937833,-2.000015894629205,31.989999771118164,1.8695868508782114,32.380001068115234,-1.2162217892012825,32.47999954223633,0.028831149734937833
7932,2011-06-09,32.040000915527344,32.189998626708984,31.739999771118164,31.959999084472656,2155400.0,0.004073991499118579,1.3684321480916337,-0.5000119209403238,14.802563883771938,35.91588579651426,0.7866230595625439,1.3268296741697725,-0.08045950632342525,0.024745454016574797,27.07445843473904,0.4499988555908203,-0.10926867887148006,-1.1604994773864732,-2.5794609179833685,0.25846196321042214,-1.8699801976849173,-0.4510187570880291,0.8621667896479508,30.303152905817416,-0.8667117182737947,0.7094807202984473,6,0.6549997329711914,0.9049997329711914,-0.4425015449523855,-0.5150003433227539,-0.4600009918212926,3,0.015605492687663647,1.0,31.90999984741211,-2.000015894629205,31.989999771118164,1.8695868508782114,32.380001068115234,0.015605492687663647
7933,2011-06-10,31.75,32.009998321533196,31.70000076293945,32.0,1807500.0,-0.009051214333355428,1.2963067619882829,-3.1249284760633227,13.80361062874745,30.306759707911983,0.9456174573078044,1.5423268771382084,0.21579595718744926,0.32480761567541094,25.68409295279055,0.3400001525878942,-0.2475161772623764,-1.3530003547668485,-2.8904774802068047,0.1844767706731112,-2.12173891748683,-0.5842617920468669,0.9197341183638699,6.097470203482017,-16.88081739463479,0.7687385627199794,6,0.9250011444091797,1.210000991821289,-0.15250062942504172,-0.22499942779541016,0.12999916076660156,4,0.009763822780819442,1.3684321480916337,32.040000915527344,1.0,31.90999984741211,-2.000015894629205,31.989999771118164,0.009763822780819442
7934,2011-06-13,31.60000038146973,32.400001525878906,31.59000015258789,32.299999237060554,3882700.0,-0.004724397434024197,-1.2500059604701175,2.7999954223632955,14.469379031273846,25.41760636547992,0.9195414072409172,1.6302042039286668,0.37623890589502906,0.4769131545238672,23.767954777962032,0.8100013732910156,-0.4259437801976631,-1.4104999542236278,-3.077245610590193,0.2562457021429374,-2.243872782406907,-0.5771271260403488,0.8757870658092592,1.1111346585855597,-17.917221255007625,0.8333728281832824,6,0.9549999237060511,1.3050003051757777,0.062499046325687146,-0.07499980926514027,0.35999870300292613,0,0.016772173425551484,1.2963067619882829,31.75,1.3684321480916337,32.040000915527344,1.0,31.90999984741211,0.016772173425551484
7935,2011-06-14,31.8799991607666,32.029998779296875,31.5,31.85000038146973,3288100.0,0.008860720756860063,2.212133122175084,-0.042855469058662124,24.496551724137873,23.164320123619024,0.43089219728797445,1.2861975415959392,0.11047477248899895,0.19428303156323778,22.25548534299298,0.529998779296875,-0.5650749818126499,-1.0480011940002427,-2.7689387891791952,0.6729364011787062,-1.908469991589719,-0.18753239641076647,0.5200023651123047,42.22205738990378,20.35610398693853,0.8604687975894751,6,0.37000083923339844,0.9800014495849609,-0.20999956130980735,-0.3549985885620117,0.7399997711181712,1,0.004705132449152272,-1.2500059604701175,31.60000038146973,1.2963067619882829,31.75,1.3684321480916337,32.040000915527344,0.004705132449152272
7936,2011-06-15,31.13999938964844,31.8700008392334,31.06999969482422,31.63999938964844,3747600.0,-0.023212038600955998,-1.5000059604701341,-16.667344862667285,18.749980563684204,21.252221981405324,1.0001583091614314,1.913215399494586,0.8760689666135271,0.9226911947803949,20.84415945605777,0.8099994659423828,-0.7499418023581725,-1.6540009498596184,-3.4956186041996737,0.18761670448043688,-2.574809777029646,-0.7331921226895908,1.2600021362304652,5.2631277032688555,-14.596076659857248,0.9208088271700282,6,0.7600002288818324,1.5050010681152308,0.6399998664855957,0.3850011825561488,1.6700019836425746,2,0.027617232729858054,2.212133122175084,31.8799991607666,-1.2500059604701175,31.60000038146973,1.2963067619882829,31.75,0.027617232729858054
7937,2011-06-16,31.40999984741211,31.739999771118164,31.170000076293945,31.20000076293945,2496300.0,0.008670535101340526,-3.222212803232597,-0.4199981689453196,25.73724402917979,20.3117053529552,0.5584349574087746,1.5228185671570174,0.6379070935514832,0.6387193458193536,19.29812019527648,0.600000381469723,-0.9270207630890113,-1.258000469207765,-3.1171078018278635,0.6011068634123298,-2.1875541355178143,-0.3284468028977159,0.724001312255858,25.563886052568176,5.407877013248882,0.9295536663100482,6,0.38500022888183594,1.2350006103515625,0.6324992179870605,0.21499919891357067,1.7900009155273366,3,0.013689917455100176,-1.5000059604701341,31.13999938964844,2.212133122175084,31.8799991607666,-1.2500059604701175,31.60000038146973,0.013689917455100176
7938,2011-06-17,31.559999465942386,31.79999923706055,31.459999084472656,31.56999969482422,2205500.0,0.004775537066506352,-2.238081397989153,-0.04762034514076338,26.329779543991506,19.7492833278416,0.29525893366519185,1.2295085103438446,0.4979670702167702,0.47867217815942453,17.33879447581421,0.38999938964844105,-1.016263836012513,-0.9770008087158182,-2.754973163736711,0.8009715463050746,-1.8659869862262646,-0.08801463120537178,0.3612014007568298,36.84203733235459,17.381990737891748,0.8889861775104463,6,0.220001220703125,1.0850009918212855,0.5775008201599086,0.16000080108642223,1.7300014495849574,4,0.0006337280767463316,-3.222212803232597,31.40999984741211,-1.5000059604701341,31.13999938964844,2.212133122175084,31.8799991607666,0.0006337280767463316
7939,2011-06-20,31.65999984741211,31.739999771118164,31.270000457763672,31.440000534057614,1599700.0,0.003168579948096495,1.4736860597603763,-21.999427808514753,25.13513820026735,20.173570703769297,0.09206772480790093,0.9871614220788842,0.41584325149979406,0.3679860446588634,15.532468779919306,0.4699993133544922,-1.0825031813670236,-0.7545003890991211,-2.4094964335317286,0.9004956553334864,-1.5819984113154248,0.07299763311718266,0.13999938964844105,61.45840783921036,44.472265599906315,0.8274980222163032,6,0.07500076293945312,0.9850006103515625,0.742499828338623,0.3249998092651367,1.5800018310546946,0,0.006948809678294365,-2.238081397989153,31.559999465942386,-3.222212803232597,31.40999984741211,-1.5000059604701341,31.13999938964844,0.006948809678294365
7940,2011-06-21,31.76000022888184,32.060001373291016,31.60000038146973,31.82999992370605,2184200.0,0.003158571760950357,-1.358983137055465,-0.31818142410025474,32.18749459833357,21.745749133709722,-0.049158648017893825,0.7649235506863299,0.33976337271731083,0.2568148737820941,13.598892435853857,0.4600009918212855,-1.114796148689365,-0.5519999504089306,-2.093095129087491,0.9890952282696333,-1.3225475397482107,0.21854763893034956,-0.6900005340576207,69.69690547658625,48.47346102829574,0.7705475893392814,6,-0.02499961853027699,0.8850002288818324,0.7024989128112757,0.2849988937377894,1.3299999237060511,1,0.006297193140727408,1.4736860597603763,31.65999984741211,-2.238081397989153,31.559999465942386,-3.222212803232597,31.40999984741211,0.006297193140727408
7941,2011-06-22,31.790000915527344,32.040000915527344,31.5,31.6200008392334,2629200.0,0.0009446059958848618,-1.6341395335854745,-2.4285831062672765,33.02181981097651,23.770110903399118,-0.10948474828983734,0.6409848631824033,0.35580201131239164,0.21889788412492805,12.652082865573552,0.5400009155273438,-1.133062163211278,-0.4414992332458496,-1.9097785243474803,1.0267800578557846,-1.1756388787966685,0.29264041230496574,-0.7002011871337892,69.66291412443182,47.26478997629708,0.734139645550817,6,-0.05500030517578125,0.8549995422363281,0.6724982261657715,0.25499820709228516,0.9599990844726562,2,0.02610877610739637,-1.358983137055465,31.76000022888184,1.4736860597603763,31.65999984741211,-2.238081397989153,31.559999465942386,0.02610877610739637
7942,2011-06-23,31.57999992370605,31.61000061035156,31.1299991607666,31.420000076293945,2798300.0,-0.006605881905423994,3.363625329449408,0.941175150624355,35.09935573350434,26.136304803927665,0.031740978850162804,0.7425664592790291,0.6097065564752207,0.4196810595401317,12.611437695398509,0.6600017547607422,-1.0877124435638734,-0.5585002899169957,-1.9373834060314117,0.8203828261974202,-1.2479418479742002,0.13094126814021223,-0.4707961624145476,48.38706369503786,23.658047634071757,0.6894415580572076,6,0.15500068664551137,1.0650005340576207,0.8974990844726598,0.46499919891357777,1.0799999237060582,3,0.03894874770603285,-1.6341395335854745,31.790000915527344,-1.358983137055465,31.76000022888184,1.4736860597603763,31.65999984741211,0.03894874770603285
7943,2011-06-24,31.07999992370605,32.029998779296875,31.07999992370605,31.649999618530273,4761100.0,-0.015832805611397993,-2.3333311025149954,-3.5625014901176417,30.99415693892074,27.972391238110657,0.47685298232172,1.1320641602140036,1.1364548793326357,0.8964448757424677,12.40269078054296,0.9499988555908239,-1.0373597102616685,-0.9515002250671394,-2.308979447390019,0.4059789972557404,-1.6302398362285793,-0.2727606139056995,0.9800014495849645,0.0,-25.128161509642844,0.6787396111614394,6,0.48500061035156605,1.5650005340576207,1.4949998855590856,0.9749994277954137,1.1700000762939489,4,0.06821109538087167,3.363625329449408,31.57999992370605,-1.6341395335854745,31.790000915527344,-1.358983137055465,31.76000022888184,0.06821109538087167
7944,2011-06-27,31.90999984741211,32.02000045776367,31.26000022888184,31.28000068664551,3311100.0,0.026705274316071614,-1.2686571413117567,-1.1052622773085492,48.96373223412146,30.69096685033105,-0.34033945519279385,0.199676736733025,0.34630079891613974,0.05626184830878245,12.095795479781707,0.9400005340576207,-0.9696141097062636,-0.05000028610229634,-1.2599073512623065,1.1599067790577102,-0.6549538186823014,0.5549532464777087,0.1304014968872096,84.69374448961962,54.36670448145309,0.604953532580004,6,-0.3449993133544922,0.7350006103515625,0.8425002098083496,0.2650003433227539,-0.18000030517578125,0,0.04324666482965056,-2.3333311025149954,31.07999992370605,3.363625329449408,31.57999992370605,-1.6341395335854745,31.790000915527344,0.04324666482965056
7945,2011-06-28,32.09000015258789,32.150001525878906,31.809999465942386,31.95000076293945,2110700.0,0.005640874523237471,1.6153789723876602,0.22222154943521902,52.272729462060646,34.415716727928434,-0.5446994091266895,-0.09631131877233301,0.19842097977118556,-0.1355329898406623,11.40800819189909,0.3400020599365199,-0.8597133226432945,0.2005000114440918,-0.772753046224139,1.1737530691123226,-0.2861265173900236,0.6871265402782072,-1.0100002288818395,94.39240341610979,59.121471125635395,0.4866265288341145,6,-0.47499942779541016,0.5049991607666016,0.7325005531311035,0.0950002670288086,-1.8199996948242188,1,0.035836756634797684,-1.2686571413117567,31.90999984741211,-2.3333311025149954,31.07999992370605,3.363625329449408,31.57999992370605,0.035836756634797684
7946,2011-06-29,32.240001678466804,32.36999893188477,31.96999931335449,32.15999984741211,1994900.0,0.004674400908870613,1.3529642760972627,0.5714441416894096,52.5125702795079,37.390752977964894,-0.5836315042611098,-0.3144137616173772,0.09261663882271165,-0.28811396823446245,11.147728011804148,0.3999996185302841,-0.7387912321588601,0.3835015296936106,-0.48455867703747657,1.2515617364246978,-0.050528573671932975,0.8175316330591542,-1.138601722717297,89.92268578551044,51.79171342162401,0.4340301033655434,6,-0.5150022506713938,0.2649974822997976,0.6774983406066823,-0.05500125885010476,-1.9100017547607528,2,0.026364715566649766,1.6153789723876602,32.09000015258789,-1.2686571413117567,31.90999984741211,-2.3333311025149954,31.07999992370605,0.026364715566649766
7947,2011-06-30,32.639999389648445,32.68000030517578,32.110000610351555,32.389999389648445,2496800.0,0.012406876251771504,2.4545244370464765,3.124928476063045,60.88018773159837,41.22968722103232,-0.8837400730772238,-0.7729428876458542,-0.2453742459043795,-0.6946185301215593,11.787724518371725,0.5699996948242259,-0.6669360417228916,0.7954993247985911,-0.0179012524011668,1.6088999019983525,0.38879903619871214,1.20219961339847,-1.4878554748535286,97.49994337560142,53.03186234765707,0.40670028859988067,6,-0.7599992752075266,-0.2799987792968821,0.3625006675720144,-0.4549989700317454,-3.799999237060554,3,0.003370116801731271,1.3529642760972627,32.240001678466804,1.6153789723876602,32.09000015258789,-1.2686571413117567,31.90999984741211,0.003370116801731271
7948,2011-07-01,32.93000030517578,32.959999084472656,32.529998779296875,32.68000030517578,1720100.0,0.00888483213695479,1.7742173656231541,1.0,65.7210338998412,45.73923118765163,-1.0716666965215325,-1.0830298091470247,-0.47645714624874813,-0.9915817604001909,12.52173565872792,0.43000030517578125,-0.4753879456639609,1.063000202178955,0.1560651065084997,1.969935297849414,0.6095326543437238,1.5164677500141828,-1.6861850069580129,98.23536473579276,46.288403899127225,0.4534675478352291,7,-0.9100008010864258,-0.5699996948242188,0.0625004768371582,-0.744999885559082,-3.120000839233395,4,-0.008199224271529526,2.4545244370464765,32.639999389648445,1.3529642760972627,32.240001678466804,1.6153789723876602,32.09000015258789,-0.008199224271529526
7949,2011-07-05,32.650001525878906,32.889999389648445,32.540000915527344,32.889999389648445,1996100.0,-0.00850284775894361,1.9166799122610685,-0.9599914550781534,59.101679683677844,48.72969619713433,-0.7112650265272009,-0.8240137457700882,-0.14505964925325543,-0.7247149400423005,13.047746287748197,0.3899993896484375,-0.3285469967100738,0.7695013999938958,-0.17677103741151257,1.7157738373993041,0.2963651812911934,1.2426376186966017,-1.2688915247607468,73.04368161530913,19.045917725918898,0.4731362187027042,7,-0.6300020217895508,-0.29000091552734375,0.3274989128112793,-0.46500110626220703,-3.6800022125244176,1,-0.012251194707046498,1.7742173656231541,32.93000030517578,2.4545244370464765,32.639999389648445,1.3529642760972627,32.240001678466804,-0.012251194707046498
7950,2011-07-06,32.59999847412109,32.810001373291016,32.380001068115234,32.639999389648445,1459400.0,-0.001531486965419826,1.263130420815933,0.16667196490452704,70.62142844057735,52.907430489312205,-0.5918130874481662,-0.765200172215323,-0.03931061182449014,-0.6861921843822074,13.027307786707615,0.43000030517578125,-0.18578168509034398,0.6889984130859297,-0.309988708420299,1.6879855345921548,0.1895048523328171,1.1884919738390423,-1.0925773463345685,63.636293577627555,3.330421672199563,0.49949356075311296,7,-0.5799989700317312,-0.23999786376952414,0.3775019645690989,-0.4149980545043874,-1.7299976348876882,2,-0.026687085049264425,1.9166799122610685,32.650001525878906,1.7742173656231541,32.93000030517578,2.4545244370464765,32.639999389648445,-0.026687085049264425
7951,2011-07-07,32.830001831054695,32.860000610351555,32.52000045776367,32.759998321533196,1989800.0,0.007055318027581858,4.230728601191812,-1.750047682624185,70.28569840415207,56.817024119384165,-0.7361971852386162,-0.9726116312684354,-0.2236082784315343,-0.9261355790632777,12.726963520407184,0.3400001525878835,-0.03114575422394239,0.8730016708374109,-0.207215227248021,1.9532185689228392,0.3328932217946985,1.4131101198801268,-1.206374466733287,84.70617802551011,19.179264618277998,0.5401084490427147,7,-0.8100023269653391,-0.5350017547607493,0.21249866485594993,-0.6400012969970774,-1.7600021362304759,3,-0.07797749712183855,1.263130420815933,32.59999847412109,1.9166799122610685,32.650001525878906,1.7742173656231541,32.93000030517578,-0.07797749712183855
7952,2011-07-08,32.540000915527344,32.65999984741211,32.34000015258789,32.610000610351555,1400300.0,-0.008833411494148402,2.764742841755677,-0.9999455070565316,63.4615253616485,60.424509499687254,-0.3304497103797104,-0.6779923641156529,0.09161762517192074,-0.6432315288481547,12.204781711621628,0.490001678466804,0.07467777329767955,0.5580007553100579,-0.5530088711705119,1.6690103817906277,0.0024959420697712176,1.113505568550341,-0.8094638135938368,32.2582431443004,-35.37293244297381,0.5555048132402841,7,-0.43000125885009766,-0.5050010681152344,0.49000024795532227,-0.3250007629394531,-0.17000198364257102,4,-0.06791643914080936,4.230728601191812,32.830001831054695,1.263130420815933,32.59999847412109,1.9166799122610685,32.650001525878906,-0.06791643914080936
7953,2011-07-11,32.060001373291016,32.200000762939446,31.8799991607666,32.18000030517578,1523500.0,-0.01475106111651281,3.000023841880914,1.7142779291554873,54.9751333480733,61.09244295679302,0.3388118100232873,-0.18295784658968728,0.5824355768429825,-0.17111632823545264,11.607860627706476,0.6600017547607422,0.17032834861504753,0.06250114440917898,-1.043518882577807,1.168521171396165,-0.4905088690843158,0.6155111579026702,-0.23110731275437502,17.82199720129687,-48.50017160725518,0.5530100134934929,7,0.3249979019165039,-0.045001983642578125,0.9999995231628418,0.1999988555908203,0.3099975585937571,0,-0.10043671499607876,2.764742841755677,32.540000915527344,4.230728601191812,32.830001831054695,1.263130420815933,32.59999847412109,-0.10043671499607876
7954,2011-07-12,32.130001068115234,32.36999893188477,31.8799991607666,31.959999084472656,2756800.0,0.002183396501115986,-1.9696791048227185,-1.4166958069746003,54.63659339561436,61.35509450496565,0.3389448058396809,-0.2226296923878337,0.5217117764507222,-0.2434041749510314,11.78690277819737,0.48999977111817117,0.27884468297970955,0.10600080490112163,-0.9852164519436428,1.1972180617458896,-0.43960782352126415,0.6516094333235039,0.8299980163574219,25.51036097492637,-38.716666692319606,0.5456086284223833,7,0.28999805450439453,-0.11500167846679688,0.9524989128112793,0.12999916076660156,0.3699989318847656,1,-0.07220670790687089,3.000023841880914,32.060001373291016,2.764742841755677,32.540000915527344,4.230728601191812,32.830001831054695,-0.07220670790687089
7955,2011-07-13,32.029998779296875,32.43000030517578,31.93000030517578,32.330001831054695,2107200.0,-0.0031124271862411623,1.0,-1.764703242454883,52.95563216252451,61.404323603078616,0.48002007313240824,-0.11680212762870212,0.6296967251383165,-0.14549643097075915,11.751481536905963,0.5,0.4588955432640276,-0.001501464843748579,-1.0906113286346297,1.087608398947129,-0.5460563967391892,0.543053467051692,0.9084003067016582,15.306060883256922,-46.24089320473276,0.5445549318954395,7,0.3900003433227539,-0.0149993896484375,0.9750008583068848,0.23000144958496094,0.0,2,-0.09553542249649627,-1.9696791048227185,32.130001068115234,3.000023841880914,32.060001373291016,2.764742841755677,32.540000915527344,-0.09553542249649627
7956,2011-07-14,32.0,32.110000610351555,31.79999923706055,32.080001831054695,2825500.0,-0.0009365838414038263,3.4286103542237307,0.26667005747420486,55.41236264533063,60.7967874823822,0.5279097600393996,-0.020101387862332842,0.666204614663279,-0.11251874432280218,11.02681794016451,0.31000137329100497,0.5103500695087888,-0.07450027465820597,-1.080116068457869,0.9311155191414571,-0.5773081715580375,0.42830762224162555,0.9172310874938958,23.255886162416957,-38.305176573453124,0.5028078968998307,7,0.37999916076660156,0.0149993896484375,0.8725008964538574,0.26000022888183594,-0.37999916076660156,3,-0.0353124737739563,1.0,32.029998779296875,-1.9696791048227185,32.130001068115234,3.000023841880914,32.060001373291016,-0.0353124737739563
7957,2011-07-15,31.84000015258789,32.09000015258789,31.670000076293945,32.040000915527344,2658700.0,-0.004999995231628418,1.8000076294139338,2.4999523173753264,60.734446382321345,60.24272220265777,0.6285997745022982,0.1831552067777622,0.8271200477518477,0.04173596236953614,10.35978830710713,0.4200000762939453,0.5315750242053525,-0.256000137329103,-1.2192932084171915,0.7072929337589855,-0.7376466728731472,0.22564639821494126,1.0325416608886684,22.36842435482697,-45.03901589772815,0.4816465355440448,7,0.4399995803833008,0.17499923706054688,0.9875006675720215,0.4200000762939453,0.04999923706055043,4,-0.02418343134653178,3.4286103542237307,32.0,1.0,32.029998779296875,-1.9696791048227185,32.130001068115234,-0.02418343134653178
7958,2011-07-18,31.57999992370605,31.809999465942386,31.459999084472656,31.729999542236328,1478200.0,-0.008165836295095263,1.2580708673528744,0.7499952316466255,44.44445871563168,58.61414209509708,0.7565201000301265,0.4687644433816196,1.0943825409611954,0.2933031405434683,9.96011689833329,0.3800010681152344,0.5347396246966873,-0.5170003890991275,-1.477989332848754,0.4439885546504989,-0.9974948609739407,-0.03650591722431429,1.2203893855395513,12.371204970897857,-50.66647018578064,0.4804944718748139,7,0.5799999237060582,0.43499946594238637,1.240000724792484,0.6800003051757848,0.7199993133545028,0,0.02501580145938176,1.8000076294139338,31.84000015258789,3.4286103542237307,32.0,1.0,32.029998779296875,0.02501580145938176
7959,2011-07-19,31.8799991607666,31.899999618530273,31.45000076293945,31.68000030517578,1466700.0,0.009499659207894862,2.749994039529868,-1.3333290947700052,46.60193215900965,55.9453091749229,0.37527360961087197,0.19614872325571042,0.7972218374571156,-0.012352584755269902,9.111646271474642,0.44999885559082387,0.46948691575759227,-0.22800111770629883,-1.1728290241618282,0.7168267887492306,-0.7004150709340635,0.24441283552146587,0.8131589304971669,43.877408028773935,-14.566452076786682,0.4724139532277638,7,0.27500152587889914,0.13500022888183594,0.9375019073486328,0.3800010681152344,1.5599994659423828,1,0.015370131242700813,1.2580708673528744,31.57999992370605,1.8000076294139338,31.84000015258789,3.4286103542237307,32.0,0.015370131242700813
7960,2011-07-20,31.959999084472656,32.130001068115234,31.78000068664551,31.920000076293945,943700.0,0.00250940796148158,-1.1875175089854888,0.19999618528090637,45.364202022039244,53.1762540213548,0.2178521109799263,0.13902852316400072,0.7197590314647755,-0.10063496316138298,8.828186862838963,0.350000381469723,0.34954861123387104,-0.158001136779788,-1.0914863169603706,0.775484043400791,-0.6247437268700793,0.3087414533105033,0.6088432739586835,74.99971950768001,19.689327150240302,0.4667425900902901,7,0.095001220703125,0.05500030517578125,0.7700014114379883,0.3000011444091797,1.2000007629394531,2,0.01689614928023242,2.749994039529868,31.8799991607666,1.2580708673528744,31.57999992370605,1.8000076294139338,31.84000015258789,0.01689614928023242
7961,2011-07-21,32.61999893188477,32.75,32.139999389648445,32.18000030517578,2273300.0,0.020650809334120668,-1.3461541283057992,11.000238424491142,49.695115568819105,51.64665293326265,-0.530899056123296,-0.4802230050056693,0.049063169622549196,-0.7696343265353036,8.621854249404803,0.7900009155273438,0.29415997154463014,0.46049880981446023,-0.4853061760092032,1.4063037956381237,-0.012403683097375051,0.933401302726292,-1.1699981689453232,89.99991196847354,38.37277245775587,0.4729024929118325,7,-0.5199985504150462,-0.6049995422363352,-0.06499862670899148,-0.3599987030029368,0.38000106811522727,3,-0.01808706842142771,-1.1875175089854888,31.959999084472656,2.749994039529868,31.8799991607666,1.2580708673528744,31.57999992370605,-0.01808706842142771
7962,2011-07-22,32.810001373291016,32.86999893188477,32.47999954223633,32.669998168945305,2079000.0,0.0058247224901200045,2.000014672007168,0.31819009389387537,48.1132290492071,50.884219122277514,-0.7583196336967717,-0.6043367340554369,-0.15802977526688267,-0.9550087317301319,7.813209231372486,0.3899993896484446,0.19986630888089252,0.5890011787414551,-0.3581035292895578,1.536105886772468,0.11544882472595219,1.0625535327569615,-1.3340006256103543,95.77481436906929,47.97606471001114,0.47355235401550605,7,-0.6500015258789062,-0.7900018692016602,-0.537501335144043,-0.5500011444091797,0.9300003051757884,4,-0.036269444811006246,-1.3461541283057992,32.61999893188477,-1.1875175089854888,31.959999084472656,2.749994039529868,31.8799991607666,-0.036269444811006246
7963,2011-07-25,33.200000762939446,33.310001373291016,32.639999389648445,32.639999389648445,3155400.0,0.011886600832815342,-1.392858359275517,3.9999182583577784,58.358629309784895,51.297778668296466,-1.0835512526613371,-0.8720794861730425,-0.5754472996661875,-1.3377459227208064,8.202596196109829,0.670001983642571,0.09456635261642532,0.8730005264282141,-0.008699401618024183,1.754700454474449,0.4321505624050985,1.3138504904513297,-1.66824008789062,94.08599063143437,47.436564392367046,0.4408499640231174,7,-0.8199996948242116,-1.0050001144409109,-0.9800004959106374,-0.9400005340576101,0.48999786376953836,0,-0.03945787178274207,2.000014672007168,32.810001373291016,-1.3461541283057992,32.61999893188477,-1.1875175089854888,31.959999084472656,-0.03945787178274207
7964,2011-07-26,33.290000915527344,33.47999954223633,33.0,33.15999984741211,3964200.0,0.002710847907219316,-1.1333276819395584,0.23214419520303584,60.36037945290692,52.120528367227834,-1.1082450288166044,-0.8995108764091597,-0.6843255996373827,-1.4208448537300136,8.701166321577363,0.4799995422363281,0.03611264234960032,0.894000625610353,-0.06306572095210328,1.8510669721728092,0.41546745232912485,1.3725337988915811,-1.6515457985839852,88.82360266984108,42.49196758923388,0.4785331732812278,7,-0.8250007629394531,-1.0100011825561523,-1.077500343322754,-1.0300006866455078,0.8400001525878906,1,-0.029738709860023693,-1.392858359275517,33.200000762939446,2.000014672007168,32.810001373291016,-1.3461541283057992,32.61999893188477,-0.029738709860023693
7965,2011-07-27,33.240001678466804,33.330001831054695,33.029998779296875,33.200000762939446,3830200.0,-0.0015019295790171805,1.7272853377721176,0.30769682208995935,56.50793093342568,52.24225817701617,-0.9706287434248324,-0.7999529665701388,-0.6567537017064566,-1.3587362426486038,9.522689045979357,0.3000030517578196,0.049157854366605136,0.7865013122558651,-0.2295242826386925,1.8025269071504226,0.2784885148085863,1.2945141097031438,-1.4542230075000084,82.08971369846289,38.934552117655414,0.5080127974472792,7,-0.7750015258789134,-0.9600019454956126,-1.0500011444091868,-0.980001449584968,0.259998321533196,2,0.006016755058461332,-1.1333276819395584,33.290000915527344,-1.392858359275517,33.200000762939446,2.000014672007168,32.810001373291016,0.006016755058461332
7966,2011-07-28,33.09000015258789,33.209999084472656,32.889999389648445,33.200000762939446,2074000.0,-0.0045126810560929265,3.9231762427371404,-2.749952317374394,59.136193467113756,52.06467451977088,-0.7261088062913288,-0.6145130298933452,-0.540733975575975,-1.195139236016896,10.634093406688818,0.3500022888183594,0.05883319047335078,0.5939998626708984,-0.4549985030017183,1.6429982283435152,0.06950067983459007,1.1184990455072068,-1.1686838119195322,61.00006103515625,15.786297910044667,0.5244991828363087,7,-0.625,-0.8100004196166992,-0.8999996185302734,-0.8299999237060547,-0.00999832153319602,3,0.0021154334995898694,1.7272853377721176,33.240001678466804,-1.1333276819395584,33.290000915527344,-1.392858359275517,33.200000762939446,0.0021154334995898694
7967,2011-07-29,32.75,33.060001373291016,32.610000610351555,32.860000610351555,3232700.0,-0.01027501211907067,-1.3076998317617583,1.0,62.02087049447465,54.01760916186455,-0.27206038312639436,-0.2802161973938553,-0.24291327630952964,-0.8467357800393529,10.93676904505821,0.47999954223633523,0.07945148834504323,0.24849967956542685,-0.8048222403779874,1.3018215995088411,-0.2781612804062803,0.775160639537134,-0.7039890032062033,16.09190362396754,-31.240609315932474,0.5266609599717065,7,-0.2849998474121094,-0.4700002670288086,-0.5599994659423828,-0.48999977111816406,0.1399993896484446,4,0.007633587786259444,3.9231762427371404,33.09000015258789,1.7272853377721176,33.240001678466804,-1.1333276819395584,33.290000915527344,0.007633587786259444
7968,2011-08-01,32.65999984741211,33.049999237060554,32.290000915527344,33.02000045776367,2397000.0,-0.002748096262225719,2.6190554041779315,3.2727146622279824,59.1695188866904,55.41400768716241,-0.014249967527632634,-0.22290963500111616,-0.20506751590955474,-0.7620230603292875,10.491090168944703,0.7599983215332102,0.09291993189133763,0.17199954986572408,-0.8649929049794167,1.2089920047108613,-0.34649667755684277,0.6904957772882945,-0.4992697669829127,31.092383098627668,-18.21559485371618,0.5184962274225687,8,-0.029999732971191406,-0.38000011444091797,-0.4699993133544922,-0.39999961853027344,0.5699996948242188,0,0.03306802927435637,-1.3076998317617583,32.75,3.9231762427371404,33.09000015258789,1.7272853377721176,33.240001678466804,0.03306802927435637
7969,2011-08-02,32.25,32.59999847412109,32.189998626708984,32.459999084472656,3406500.0,-0.01255357775038679,-1.4848337725990228,0.583329801212224,53.4375182539181,56.31104282403784,0.5070786984120659,0.16399468696721442,0.14919503931866984,-0.3524035801751495,9.946362798149732,0.470001220703125,0.09131805905017387,-0.21800022125243856,-1.2572639385358144,0.8212634960309373,-0.7376320798941265,0.30163163738924936,1.2299995422363281,5.263263564724156,-46.34861605723603,0.5196318586416874,8,0.5599994659423828,0.11999988555908203,-0.14499950408935547,0.010000228881835938,1.009998321533196,1,0.044651120208030415,2.6190554041779315,32.65999984741211,-1.3076998317617583,32.75,3.9231762427371404,33.09000015258789,0.044651120208030415
7970,2011-08-03,31.729999542236328,32.31999969482422,31.31999969482422,32.31999969482422,3799800.0,-0.016124045201974302,2.389829631784825,2.8095367847411445,46.341459632466055,55.93841438666528,1.1074867892011682,0.6487361606840807,0.6159379236585778,0.1589196831577837,10.150284511734693,1.0,0.16998813672807955,-0.6945007324218722,-1.7822027676838132,0.3932013028400654,-1.2383517500528427,-0.1506497147909016,1.724199981689452,21.693120625206884,-32.121519629254564,0.5438510176309695,8,0.6700000762939453,0.6700000762939453,0.3750009536743164,0.6150007247924805,0.5499992370605469,2,0.07563824647032291,-1.4848337725990228,32.25,2.6190554041779315,32.65999984741211,-1.3076998317617583,32.75,0.07563824647032291
7971,2011-08-04,30.270000457763672,31.53000068664551,30.20000076293945,31.46999931335449,4704200.0,-0.0460132084946685,1.0151489536326999,2.033895839394815,34.26854542354977,54.400116206036685,2.4575168296505154,2.010175491596371,2.0178336047247996,1.6155550899452749,10.75008899073418,1.5299987792968786,0.18770272406493405,-2.0264997482299805,-3.460629761816591,-0.5923697346433663,-2.743564755023286,-1.3094347414366752,3.0988310729980455,2.4475412547418154,-53.05859582681025,0.7170650067933068,8,1.5699996948242188,1.5699996948242188,1.8349995613098145,2.0749998092651367,2.3899993896484375,3,0.10670629314139624,2.389829631784825,31.729999542236328,-1.4848337725990228,32.25,2.6190554041779315,32.65999984741211,0.10670629314139624
7972,2011-08-05,30.32999992370605,30.729999542236328,29.8700008392334,30.559999465942386,5603200.0,0.001982142881897131,2.0175409243618745,0.19166646798433443,36.95198579244547,52.02160025966565,2.2447984821584903,1.8721028045523873,1.8979405447210276,1.5590532201047544,11.934962064696599,0.8599987030029297,0.20520222233346885,-1.856000232696534,-3.5314004394583414,-0.18060002593472646,-2.6937003360774376,-1.0183001293156302,2.8487017609863337,14.465387302929559,-44.57628430253547,0.8377001033809036,8,1.3450002670288121,1.3450002670288121,1.7849993705749547,2.0150003433227575,2.8599987030029332,4,0.09066936743376752,1.0151489536326999,30.270000457763672,2.389829631784825,31.729999542236328,-1.4848337725990228,32.25,0.09066936743376752
7973,2011-08-08,28.84000015258789,30.25,28.690000534057614,29.82999992370605,6464400.0,-0.049126270190115284,-1.4186056827204352,4.3043553978072255,24.581954253625597,48.04621968196772,3.409877235361222,3.2764864853002535,3.3165901771103634,3.056376206597733,13.44003047260927,1.6399993896484375,0.11459234744005187,-3.184999942779541,-5.432548677219778,-0.9374512083393043,-4.308774309999656,-2.0612255755594227,4.074005464467774,3.8363094004044918,-54.76382506663103,1.123774367220118,8,2.1700010299682617,2.244999885559082,3.2800002098083496,3.505000114440918,4.759998321533196,0,0.1404299311939199,2.0175409243618745,30.32999992370605,1.0151489536326999,30.270000457763672,2.389829631784825,31.729999542236328,0.1404299311939199
7974,2011-08-09,29.809999465942386,29.84000015258789,27.96999931335449,29.290000915527344,5722700.0,0.03363381789952791,5.4482796041922334,-0.5252511824601005,34.35226087417638,45.58447856427335,2.1169466350005983,2.2385377510304387,2.281172600401245,2.0970198878161206,15.556601192391021,1.870000839233402,0.026274056761621978,-2.099000549316404,-4.553666994761397,0.35566589612858834,-3.326333772038904,-0.8716673265939079,2.6816056428134765,42.298850373116956,-13.639150510729344,1.2273332227224962,8,0.7799997329711879,0.9149999618530238,2.3800005912780726,2.5350008010864222,4.239999771118168,1,0.11472660642618449,-1.4186056827204352,28.84000015258789,2.0175409243618745,30.32999992370605,1.0151489536326999,30.270000457763672,0.11472660642618449
7975,2011-08-10,28.96999931335449,29.959999084472656,28.88999938964844,29.32999992370605,5427600.0,-0.028178469226327496,-3.115379818802138,-0.6923107959901504,24.113482084858788,41.69306618846724,2.5563802344820594,2.9908801662179876,3.039486769137884,2.9435251949635948,17.839461050345832,1.0699996948242152,-0.1709555885989147,-2.7860007286071813,-5.568483321003132,-0.003518136211230427,-4.177242024805157,-1.3947594324092059,2.9790130999532103,28.089876804613585,-22.567128059202386,1.3912412961979748,8,1.5450010299682653,1.7550001144409215,3.2200007438659703,3.385001182556156,5.500001907348636,2,0.14808419433414066,5.4482796041922334,29.809999465942386,-1.4186056827204352,28.84000015258789,2.0175409243618745,30.32999992370605,0.14808419433414066
7976,2011-08-11,30.8700008392334,31.239999771118164,29.01000022888184,29.07999992370605,7297300.0,0.06558514224758905,-1.3108799892476992,-4.972216335353717,38.92693788031302,39.12707367578262,0.3445927584955335,1.0560242358709218,1.0975359585750724,1.0558741235810132,19.23416566556375,2.2700004577636754,-0.3594541418138668,-0.8294992446899414,-3.6368995496445535,1.9779010602646707,-2.2331993971672475,0.5742009077873647,0.6015300020799152,88.6850495385617,41.92849045108129,1.4037001524773056,8,-0.3600015640258789,-0.14500141143798828,1.3199992179870605,1.484999656677246,3.469999313354492,3,0.04567534505122128,-3.115379818802138,28.96999931335449,5.4482796041922334,29.809999465942386,-1.4186056827204352,28.84000015258789,0.04567534505122128
7977,2011-08-12,31.06999969482422,31.479999542236328,30.75,31.01000022888184,6167900.0,0.006478744740966658,-1.5172401319359263,0.03351923757240257,37.572922147234024,36.727451815843025,-0.1327337821602299,0.8383644938370658,0.8576916922786779,0.8656819782895724,20.310863365963378,0.7299995422363281,-0.5423107962603311,-0.5910003662109382,-3.411377111427967,2.229376379006087,-2.001188738819451,0.8191880063975745,-3.10000038146973,88.31909342801609,45.58517290509031,1.4101883726085132,8,-0.7850008010864329,-0.3450002670288086,1.0875000953674316,1.4150009155273438,3.740001678466797,4,0.05117477206968757,-1.3108799892476992,30.8700008392334,-3.115379818802138,28.96999931335449,5.4482796041922334,29.809999465942386,0.05117477206968757
7978,2011-08-15,32.36999893188477,32.40999984741211,31.21999931335449,31.32999992370605,4854800.0,0.04184098003956893,1.1249993613792908,17.333471087517495,45.29651278898875,35.82289565307309,-1.6519118976446414,-0.4210003177081596,-0.4549731591950277,-0.4192466228849696,20.610391973685335,1.3400001525878906,-0.7097496556646661,0.6694989204406809,-2.168176448906088,3.50717428978745,-0.7493387642327036,2.0883366051140655,-4.329799613952648,99.0990785874798,59.62597362220038,1.4188376846733852,8,-2.179999351501472,-1.6449995040893626,-0.297499179840095,0.13000202178954368,1.450000762939446,0,0.02533208902940376,-1.5172401319359263,31.06999969482422,-1.3108799892476992,30.8700008392334,-3.115379818802138,28.96999931335449,0.02533208902940376
7979,2011-08-16,32.36999893188477,32.470001220703125,31.88999938964844,32.09000015258789,3719600.0,0.0,1.4166573948978634,0.2692298522353638,45.52927652871159,35.73265308598926,-1.8250203631648745,-0.40307438375691973,-0.46467616822149793,-0.40434233721051527,21.130535920780343,0.580001831054684,-0.8762342427183256,0.6449989318847713,-2.207623536711502,3.497621400481041,-0.7813123024133617,2.071310166182908,-4.1550075927734476,97.20664140585394,60.516653143744804,1.4263112342981352,8,-2.149998664855964,-1.6449995040893626,-0.16999959945679421,0.27500152587889914,0.670001983642571,1,0.03799813354410553,1.1249993613792908,32.36999893188477,-1.5172401319359263,31.06999969482422,-1.3108799892476992,30.8700008392334,0.03799813354410553
7980,2011-08-17,32.5,32.86999893188477,32.31999969482422,32.360000610351555,4113600.0,0.004016097386619677,-3.9999653211264343,0.5000000000000127,46.96189388147644,37.14302513687001,-2.049876903367906,-0.5170553541406306,-0.5904968455792847,-0.5172544878507388,22.081867324220934,0.549999237060554,-1.0378422056345755,0.7479999542236335,-2.124143253812555,3.620143162259822,-0.688071649794459,2.184071558241726,-4.029708067993166,90.41453222259045,54.45327159234475,1.4360716040180934,8,-2.080000877380371,-1.7750005722045898,-0.2825007438659668,0.14500045776367188,1.1100006103515554,2,0.047692284217247805,1.4166573948978634,32.36999893188477,1.1249993613792908,32.36999893188477,-1.5172401319359263,31.06999969482422,0.047692284217247805
7981,2011-08-18,32.029998779296875,32.169998168945305,31.45000076293945,31.75,5492400.0,-0.01446157602163467,1.5714305177112242,1.9999999999998985,46.34145726860702,38.186299745332406,-1.4572060769493689,-0.09857583977908746,-0.11911146753696755,-0.030967497671973376,22.56814793790548,1.0499992370605504,-1.174559230716664,0.30749874114990305,-2.5391128218741557,3.154110304173958,-1.115807040362128,1.7308045226619306,-3.207730287299807,60.37733133001626,20.99795145709752,1.4233057815120278,8,-1.609999656677246,-1.3049993515014648,0.1875004768371582,0.6150016784667969,1.970001220703125,3,0.07617866170458254,-3.9999653211264343,32.5,1.4166573948978634,32.36999893188477,1.1249993613792908,32.36999893188477,0.07617866170458254
7982,2011-08-19,31.6200008392334,32.06999969482422,31.43000030517578,31.60000038146973,4068600.0,-0.012800435706806335,-2.5555461365659307,0.07143051771115898,44.88189360709549,40.441848562384614,-0.9442790548431823,0.22946388389240013,0.28334399213017747,0.38782827233514183,22.872937134804324,0.6399993896484375,-1.2625122219891551,-0.04299917221069194,-2.8432709437699586,2.7572725993485783,-1.4431350579903253,1.3571367135689414,-2.4739139120453153,24.24252232465399,-15.516516835806925,1.4001358857796349,8,-1.2000017166137695,-0.8950014114379883,0.5774984359741211,1.0249996185302734,2.469999313354492,4,0.08602148137768473,1.5714305177112242,32.029998779296875,-3.9999653211264343,32.5,1.4166573948978634,32.36999893188477,0.08602148137768473
7983,2011-08-22,31.88999938964844,32.40999984741211,31.51000022888184,32.40999984741211,4061700.0,0.008538853360182008,2.461533947107788,-25.999427808511022,48.20358916686529,41.98088503935004,-0.8226472468837365,-0.15147492949894215,0.018133885090872326,0.12221936400069566,22.33209488880823,0.8999996185302699,-1.1533984403451427,0.2924994468688986,-2.416183732989108,3.001182626726905,-1.0618421430601082,1.6468410367979018,-2.4459995020846215,31.94441133072141,-11.675046222911792,1.3543415899290037,8,-1.0100002288818324,-1.164999961853031,0.2575001716613734,0.7550010681152308,1.639999389648434,0,0.09156481779646608,-2.5555461365659307,31.6200008392334,1.5714305177112242,32.029998779296875,-3.9999653211264343,32.5,0.09156481779646608
7984,2011-08-23,32.299999237060554,32.310001373291016,31.440000534057614,31.61000061035156,3964100.0,0.012856690349928313,1.4506965823675841,-1.3269192678722372,52.87588255808853,45.17670731415334,-0.9412821317431685,-0.6740025270400523,-0.3773788817008281,-0.27808805606340314,21.53472250307042,0.870000839233402,-1.0481384335475603,0.7519993782043528,-1.8609450086416075,3.364943765050313,-0.5544728152186238,2.058471571627333,-2.5819194259510567,60.4166501098053,13.444355535391196,1.30647219342298,8,-1.359999656677246,-1.5749998092651438,-0.21249961853028054,0.3450012207031179,1.6599998474121023,1,0.04705883881321071,2.461533947107788,31.88999938964844,-2.5555461365659307,31.6200008392334,1.5714305177112242,32.029998779296875,0.04705883881321071
7985,2011-08-24,33.439998626708984,33.459999084472656,32.060001373291016,32.220001220703125,4454700.0,0.03529409958438667,1.2222215494352122,1.7681157016568814,66.5276297156677,48.24345085141498,-1.5427700205475041,-1.895430094507585,-1.4983721845557056,-1.4015079029483246,20.6711258092786,1.3999977111816406,-0.6693719518546501,1.8819989204406724,-0.7595839978545058,4.523581838735851,0.5612074612930797,3.2027903795882615,-3.4697652859374664,99.01475518272974,44.49321388687227,1.3207914591475898,8,-1.3349990844726562,-2.714999198913574,-1.3549985885620117,-0.7949981689453125,-0.06999969482421164,2,-0.011961654533746202,1.4506965823675841,32.299999237060554,2.461533947107788,31.88999938964844,-2.5555461365659307,31.6200008392334,-0.011961654533746202
7986,2011-08-25,33.15999984741211,33.509998321533196,32.950000762939446,33.509998321533196,11385100.0,-0.008373169581210371,2.20000000000013,-0.28688460516235365,64.42406308991005,51.22691095615676,-1.0099846898183458,-1.6969202085330863,-1.1783730101719705,-1.0966494708711139,20.148539968557053,0.55999755859375,-0.39375285419652784,1.5985001564025865,-1.0518005446867633,4.248800857491933,0.2733498058579116,2.9236505069472614,-2.8407899322704786,83.1731342352903,22.61049679295381,1.3251503505446738,8,-0.7950010299682688,-2.420001029968269,-1.125,-0.5149993896484375,-0.8299980163574148,3,0.01357059001840022,1.2222215494352122,33.439998626708984,1.4506965823675841,32.299999237060554,2.461533947107788,31.88999938964844,0.01357059001840022
7987,2011-08-26,33.0,33.25,32.150001525878906,32.950000762939446,3022700.0,-0.004825085891084435,3.0,-0.14285558583108587,74.52831334514926,54.47488879573015,-0.6117563989456798,-1.5992237057453167,-0.9881115118380421,-0.9111906112013628,20.152715612331026,1.0999984741210938,0.06746738038861366,1.4260003089904778,-1.2501347963205163,4.102135414301475,0.08793275633497899,2.7640678616459766,-2.29789547609138,75.36237359194703,7.309287787057258,1.3380675526554986,8,-0.5300006866455078,-2.2600011825561594,-0.942500114440918,-0.3549995422363281,-1.110000610351559,4,0.030303030303030276,2.20000000000013,33.15999984741211,1.2222215494352122,33.439998626708984,1.4506965823675841,32.299999237060554,0.030303030303030276
7988,2011-08-29,33.740001678466804,33.77000045776367,33.25,33.360000610351555,5126500.0,0.022424293286872787,1.3636458215929879,7.600137331196274,73.81820073404037,57.61810259632224,-1.2706038536767892,-2.375983715585477,-1.6934644014058975,-1.633147100371609,20.91100284589227,0.7700004577636719,0.33046723757345475,2.112001895904548,-0.6967033239105405,4.92070711571964,0.7076492859970003,3.5163545058120924,-2.700949898843234,98.71249870046552,26.269740378897097,1.4043526099075454,8,-1.1400012969970774,-2.870001792907722,-1.6500020027160716,-1.095001220703132,-1.7700023651123153,0,0.010373398242729204,3.0,33.0,2.20000000000013,33.15999984741211,1.2222215494352122,33.439998626708984,0.010373398242729204
7989,2011-08-30,33.689998626708984,33.86999893188477,33.490001678466804,33.639999389648445,2689100.0,-0.0014820109445854435,-1.1714460103108273,0.13157656979368215,81.63537993178028,61.470712157467105,-1.1327931608887312,-2.3321381123667067,-1.6119030220185095,-1.5620130148265403,21.959609329563744,0.37999725341796875,0.6124335699080348,1.9899989128112807,-0.9562991736070074,4.936296999229572,0.5168498696021331,3.463147956020425,-2.268614032145802,90.05521834429234,11.506323654444287,1.4731490432091456,8,-1.039999008178711,-2.7699995040893555,-1.4024977684020996,-1.0449981689453125,-1.1299972534179688,1,-0.0047491793984598685,1.3636458215929879,33.740001678466804,3.0,33.0,2.20000000000013,33.15999984741211,-0.0047491793984598685
7990,2011-08-31,34.130001068115234,34.189998626708984,33.650001525878906,33.779998779296875,4599100.0,0.013060328267791022,1.2978726858051897,7.000152590219962,77.16665993796663,64.89573467628485,-1.472068246199072,-2.722714429296502,-2.017807409039264,-1.9758758817549023,22.054413121221465,0.5399971008300781,0.7498234519880747,2.3100012779235826,-0.8305384072509057,5.450540963098071,0.7397314353363384,3.8802711205108267,-2.3168381795805963,97.05893902646542,18.974604399470735,1.570269842587244,8,-1.3200016021728516,-3.050002098083496,-1.7575011253356934,-1.4850006103515625,-1.8100013732910156,2,-0.004981013135724632,-1.1714460103108273,33.689998626708984,1.3636458215929879,33.740001678466804,3.0,33.0,-0.004981013135724632
7991,2011-09-01,33.5,34.220001220703125,33.40999984741211,34.11999893188477,4061400.0,-0.018458864588310586,-1.0250053644231456,-1.7714139355429572,68.89579119914899,67.56394551984634,-0.683495763950539,-1.937667890006992,-1.361293085745828,-1.312594974795573,20.670846917220896,0.8100013732910156,0.8788417656821572,1.5185002326965318,-1.6186274550736357,4.655627920466699,-0.05006361118854841,3.0870640765816155,-1.2590066785939769,65.2173272052455,-11.094336215934746,1.5685638438850835,9,-0.6699991226196289,-2.4049997329711914,-1.127500057220459,-0.8549995422363281,-0.6800003051757812,3,-0.003880628898962013,1.2978726858051897,34.130001068115234,-1.1714460103108273,33.689998626708984,1.3636458215929879,33.740001678466804,-0.003880628898962013
7992,2011-09-02,33.080001831054695,33.34000015258789,32.880001068115234,32.939998626708984,2354600.0,-0.012537258774486748,-2.53847733908476,-0.22581200893379916,56.39641899786927,68.47425994551344,-0.03868516815229128,-1.3713951642852606,-0.9123454357483993,-0.8617407226560445,18.781004595329247,0.6199989318847656,0.9784984249714626,0.9610019683837976,-2.111750531306278,4.033754468073873,-0.5753742814612437,2.4973782182288353,-0.44320692978924825,14.925428370527158,-56.08704947086197,1.5363762498450386,9,-0.2500009536743235,-1.985001564025886,-0.7075018882751536,-0.43500137329102273,-0.29000091552735086,4,-0.02267230829763489,-1.0250053644231456,33.5,1.2978726858051897,34.130001068115234,-1.1714460103108273,33.689998626708984,-0.02267230829763489
7993,2011-09-06,32.889999389648445,32.939998626708984,31.899999618530273,32.139999389648445,3783400.0,-0.005743725238487762,1.4470608826776938,5.35702024467971,54.529616377396806,68.65800814765882,0.3442905171104442,-0.9090261053721633,-0.678885522123089,-0.6477412990467357,16.172407927742388,1.1800022125244212,1.12582720310456,0.5684995651245188,-2.101846918269736,3.238846048518777,-0.7666736765726085,1.9036728068216462,1.3300018310546804,42.67237445831778,-23.992889959260246,1.3351732416971285,9,0.1700010299682546,-1.794999122619636,-0.5174994468689036,-0.24499893188477273,-0.25999832153321023,1,-0.030404378794690268,-2.53847733908476,33.080001831054695,-1.0250053644231456,33.5,1.2978726858051897,34.130001068115234,-0.030404378794690268
7994,2011-09-07,33.22999954223633,33.310001373291016,32.580001831054695,32.65999984741211,3471200.0,0.010337493429534383,-1.0000104512865728,0.7599995930989584,56.13444521521928,67.50320986983121,0.1677218559315321,-1.0326139995282304,-0.9973388441294375,-0.9600867476614852,12.834883949072836,0.729999542236321,1.347057418713625,0.7374997138977051,-1.6818948071984323,3.156894234993846,-0.4721975466503636,1.9471969744457738,0.943601646423339,57.32754332843616,-6.071964017021287,1.20969726054807,9,-0.1699991226196289,-2.1349992752075195,-0.7749996185302734,-0.5849990844726562,-0.5900001525878835,2,-0.037917551797746585,1.4470608826776938,32.889999389648445,-2.53847733908476,33.080001831054695,-1.0250053644231456,33.5,-0.037917551797746585
7995,2011-09-08,33.259998321533196,33.560001373291016,33.0,33.0,2329800.0,0.0009027619533590325,-3.3077306806344176,0.456137650412912,61.16151601964529,67.1407046398018,0.12237380669365905,-0.7639035727501451,-1.0108007910740966,-0.9672447833905551,9.450271934640678,0.5600013732910156,1.5242080007248973,0.5529985427856374,-1.2278836316233779,2.333880717194649,-0.3374425444188702,1.443439629990145,0.8681308357238819,58.620593267228095,-4.947995211259048,0.890441087204506,9,-0.1999979019164968,-2.1649980545043874,-0.6699986457824636,-0.6149978637695241,-0.1999969482421804,3,-0.02104621117160399,-1.0000104512865728,33.22999954223633,1.4470608826776938,32.889999389648445,-2.53847733908476,33.080001831054695,-0.02104621117160399
7996,2011-09-09,32.279998779296875,32.90999984741211,32.130001068115234,32.889999389648445,3790800.0,-0.029464810333494462,1.3999906099980046,-2.3461713397010757,55.42761130141016,65.01840441271966,1.0777553418175287,0.34482499499850405,-0.030146880484238636,0.03491889951346394,8.244863650741033,1.1299972534179616,1.601379293931565,-0.4975008964538574,-2.0718466289685082,1.0768448360607934,-1.2846737627111793,0.289671969803468,1.8035677871856635,22.89149151058405,-43.76576017969826,0.7871728662573249,9,0.7800016403198242,-1.1849985122680664,0.12000083923339844,0.3650016784667969,0.920001983642571,4,0.001239185781908958,-3.3077306806344176,33.259998321533196,-1.0000104512865728,33.22999954223633,1.4470608826776938,32.889999389648445,0.001239185781908958
7997,2011-09-12,32.65999984741211,32.669998168945305,31.8700008392334,32.049999237060554,4448700.0,0.011772028577614169,1.5396851347260414,-0.9999999999999767,56.21970661987965,63.063016177812926,0.7201888826279799,0.09491677650520103,-0.4179595376290237,-0.31441582241303934,7.38198885239467,0.799997329711907,1.4408317959994292,-0.19699983596801474,-1.5538558230978552,1.1598561511618293,-0.8754278295329385,0.48142815759690905,1.3798953801113854,46.74548867046556,-23.298784239554124,0.6784279935649213,9,0.38500118255615234,-1.5649995803833008,-0.8199996948242188,-0.5,0.3699989318847656,0,0.004898954322095195,1.3999906099980046,32.279998779296875,-3.3077306806344176,33.259998321533196,-1.0000104512865728,33.22999954223633,0.004898954322095195
7998,2011-09-13,33.189998626708984,33.240001678466804,32.47999954223633,32.740001678466804,3437600.0,0.016227764291887103,1.763628797336617,0.7376991770267873,57.052287305109004,60.331561441516115,0.11618571416875767,-0.3905221282127087,-0.9591213585116805,-0.8141871197105814,7.413515425043641,0.7600021362304759,1.3287547914231652,0.2919989585876479,-1.0523948508786418,1.6363927680539376,-0.3801979461455005,0.9641958633207963,0.7631008252829048,78.10635327471341,6.561521888281959,0.672196904733145,9,-0.14499759674072266,-2.094998359680176,-1.514998435974121,-1.284998893737793,-0.14999771118164062,1,-0.012051754375782098,1.5396851347260414,32.65999984741211,1.3999906099980046,32.279998779296875,-3.3077306806344176,33.259998321533196,-0.012051754375782098
7999,2011-09-14,33.59999847412109,33.959999084472656,32.880001068115234,33.240001678466804,3273600.0,0.012353114322884107,1.0,0.7999983045674762,51.43368893841451,57.472342441565885,-0.3441100753909865,-0.7416748079508793,-1.36672359264184,-1.1939828971457587,7.263492515609064,1.0799980163574219,1.152314808433374,0.6404988288879352,-0.7146859515513171,1.995683609327191,-0.0370935613316945,1.3180912191075649,-1.7299976348876882,82.77507595178112,14.09755658392372,0.6775923902196277,9,-0.5549974441528249,-2.504998207092278,-2.552497863769524,-2.429997444152825,-0.18999862670897727,2,-0.028868971727869286,1.763628797336617,33.189998626708984,1.5396851347260414,32.65999984741211,1.3999906099980046,32.279998779296875,-0.028868971727869286
8000,2011-09-15,34.049999237060554,34.09999847412109,33.639999389648445,33.93000030517578,2493400.0,0.013392880457600675,3.181859166652358,0.33333333333336623,57.73911485872378,56.23271173707419,-0.9014495716179383,-1.1274020658202133,-1.8074362660885583,-1.6089401486939465,7.582963755176111,0.5,0.9386089319502133,1.0129996299743738,-0.40726143219913524,2.4332606921478828,0.30286909888761926,1.7231301610611283,-2.138198432922369,97.75787936819714,29.63693408427264,0.710130531086754,9,-1.0649995803833079,-2.4949989318847727,-3.392499923706062,-3.2399988174438548,0.11999893188475141,3,-0.0414096880765108,1.0,33.59999847412109,1.763628797336617,33.189998626708984,1.5396851347260414,32.65999984741211,-0.0414096880765108
8001,2011-09-16,34.470001220703125,34.580001831054695,34.130001068115234,34.22999954223633,3556700.0,0.01233486029525177,-1.045464397492728,2.000031789426718,62.22960758825205,56.880843802672274,-1.3068122361119592,-1.4284709678105543,-2.2204930302817374,-1.9979664400742507,7.210815440824442,0.5300025939941406,0.6800172349625129,1.3110014915466337,-0.1632108343882379,2.7852138174815018,0.5738953285791979,2.0481076545140695,-2.470672509765624,95.94093837295455,27.54893116709742,0.7371061629674344,9,-1.244999885559082,-2.675000190734856,-3.850001335144043,-3.660000801086426,-0.050003051757819605,4,-0.040905129024632725,3.181859166652358,34.049999237060554,1.0,33.59999847412109,1.763628797336617,33.189998626708984,-0.040905129024632725
8002,2011-09-19,34.34000015258789,34.439998626708984,33.900001525878906,33.919998168945305,2133900.0,-0.0037714262695515144,-1.347837624911888,1.7499960263848344,55.55553200808145,56.99483442830391,-1.0943690852841996,-1.1428401765113136,-2.075565144473458,-1.8463727529772598,6.716745897986148,0.5699996948242188,0.4646113884444105,1.0450004577636705,-0.32992606796209145,2.4199269834894324,0.35753719490079305,1.7324637206265479,-2.185831054443355,88.57136110066581,23.022669990335487,0.6874632628628804,9,-1.1149988174438477,-1.6749992370605469,-3.722500801086426,-3.5299997329711914,-0.3899993896484446,0,-0.03319741946950849,-1.045464397492728,34.470001220703125,3.181859166652358,34.049999237060554,1.0,33.59999847412109,-0.03319741946950849
8003,2011-09-20,34.810001373291016,35.47999954223633,34.400001525878906,34.52000045776367,3576800.0,0.01368669827066693,-3.0754735993550986,0.6904751092178882,59.62200461433595,57.38234102820575,-1.4118473886661604,-1.4575974855537197,-2.5093961462198493,-2.2964595957441105,6.918436414329307,1.1399993896484375,0.3519381953522114,1.3690015792846708,0.0021463590667778476,2.7358567995025638,0.6855739691757279,2.0524291893936137,-2.5102823111718706,74.23082453262595,11.295340204541588,0.683427610108946,9,-1.1350011825561523,-1.4600019454956055,-4.305002212524418,-4.065001487731934,-0.5,1,-0.051134803900349746,-1.347837624911888,34.34000015258789,-1.045464397492728,34.470001220703125,3.181859166652358,34.049999237060554,-0.051134803900349746
8004,2011-09-21,33.81999969482422,35.029998779296875,33.799999237060554,34.709999084472656,3636400.0,-0.028440150514512874,-1.6451594378861092,-3.0689537239220224,47.56671072228253,55.871807106276556,-0.36805815697949384,-0.3666824794832877,-1.4962390478739849,-1.2933755163315936,6.844415495022238,1.229999542236321,0.35362136083833207,0.3029998779296861,-0.9619637164051795,1.5679634722645517,-0.32948191923774317,0.9354816750971153,-1.2658581942956957,9.782624470036657,-46.81908803639394,0.6324817971674324,9,-0.14499950408935547,-0.36499977111816406,-3.3625001907348633,-3.0950002670288086,0.6100006103515625,2,-0.02306324028194018,-3.0754735993550986,34.810001373291016,-1.347837624911888,34.34000015258789,-1.045464397492728,34.470001220703125,-0.02306324028194018
8005,2011-09-22,33.040000915527344,33.360000610351555,32.650001525878906,33.049999237060554,4908700.0,-0.02306324028194018,1.2539615261185502,0.011234076842636612,46.472401970535564,54.8767838472905,0.42181002773219234,0.402446629916696,-0.6984472221676299,-0.504856881417524,6.770695568068634,1.1699981689453125,0.36563194928759657,-0.4569990158081083,-1.7396139525995693,0.8256159209833527,-1.0983064842038388,0.18430845258762218,2.4399986267089844,13.780906820225189,-40.0071242870936,0.6413074683957306,9,0.6349992752075195,0.41499900817871094,-2.5675010681152344,-2.3150014877319336,0.9500007629394602,3,0.01119851457724641,-1.6451594378861092,33.81999969482422,-3.0754735993550986,34.810001373291016,-1.347837624911888,34.34000015258789,0.01119851457724641
8006,2011-09-23,33.610000610351555,33.68000030517578,32.919998168945305,32.97999954223633,3042800.0,0.01725180626603251,-1.0266620551449637,-63.01068294539518,53.9730008887607,54.62714987716617,0.06739901184712949,-0.13925104278029465,-1.2426964719756555,-1.063574405516384,6.544713535827454,0.7600021362304759,0.3552529872567902,0.09050064086913068,-1.182978239078416,1.3639795208166774,-0.5462387991046427,0.727240080842904,1.8133989715576249,33.92225291056189,-23.757932252883286,0.6367394399737746,9,0.36999893188477273,-0.1550006866455007,-3.037501335144036,-2.8850011825561452,0.09000015258789062,4,0.016661634883198273,1.2539615261185502,33.040000915527344,-1.6451594378861092,33.81999969482422,-3.0754735993550986,34.810001373291016,0.016661634883198273
8007,2011-09-26,34.0,34.02000045776367,33.470001220703125,33.860000610351555,2555500.0,0.011603671007620608,5.111092273131861,0.22222087665228957,58.07860383246432,54.74118504687231,-0.1257566714267142,-0.47483681761831775,-1.5967246087757445,-1.4418252989808735,6.731107412255062,0.5499992370605469,0.3225950370371038,0.4305000305175781,-0.8356009245475136,1.6966009855826698,-0.20255044701497127,1.0635505080501275,1.3679316207885748,47.70315973078733,-11.3848515104904,0.6330504775325462,9,0.06500053405761719,-0.5450000762939453,-3.4275007247924805,-3.27500057220459,-1.4300003051757812,0,0.012352887321920747,-1.0266620551449637,33.610000610351555,1.2539615261185502,33.040000915527344,-1.6451594378861092,33.81999969482422,0.012352887321920747
8008,2011-09-27,34.09000015258789,34.59000015258789,33.93000030517578,34.52000045776367,2699300.0,0.002647063311408626,1.3157901781531502,-3.0714441416892173,56.495470192936025,55.30360518626359,-0.08344057679066452,-0.566306350571331,-1.6405841827042593,-1.5148038480865722,7.010829088692877,0.6599998474121094,0.40850976088800195,0.5030002593994141,-0.7825493790396578,1.788549897838486,-0.13977455982012543,1.1457750786189536,1.22357286630249,60.50421380280877,1.1442123282021015,0.6427748192195362,9,-0.024999618530273438,-0.630000114440918,-3.517500877380371,-3.3650007247924805,-0.5,1,-0.004106758258193066,5.111092273131861,34.0,-1.0266620551449637,33.610000610351555,1.2539615261185502,33.040000915527344,-0.004106758258193066
8009,2011-09-28,33.529998779296875,34.330001831054695,33.470001220703125,34.139999389648445,3187900.0,-0.016427144933541582,-1.35617984573903,1.418605063785258,51.888113678960714,54.65349394406769,0.5203024904505327,-0.019928087951356588,-1.0496695285934834,-0.944856232480042,7.058985599198541,0.8600006103515696,0.45722772214141827,-0.04900112152099467,-1.3338431381498594,1.23584089510787,-0.6914221298354235,0.5934198867934342,1.7303028097332742,45.36071527590702,-13.510656657157334,0.642421008314431,9,0.5350017547607422,-0.06999874114990234,-2.7274994850158656,-2.804999351501465,0.8500022888183594,2,0.023262827986613388,1.3157901781531502,34.09000015258789,5.111092273131861,34.0,-1.0266620551449637,33.610000610351555,0.023262827986613388
8010,2011-09-29,33.959999084472656,34.200000762939446,33.52000045776367,34.150001525878906,2878300.0,0.012824345983611707,3.6896424719162053,0.311479100482774,62.72726326935437,54.70878901974573,0.08514723516790923,-0.48835579143067065,-1.4457015781789835,-1.362947588893725,6.7935478274470125,0.6800003051757741,0.4767800573502754,0.3894992828369155,-0.8821762256256136,1.6611747912994446,-0.2463384713943455,1.0253370370681765,1.2480965032944695,62.275429952419294,-1.099767090428493,0.6358377542312638,9,0.10500144958496094,-0.28499889373779297,-3.1274995803832972,-3.234999656677246,-0.07999801635742188,3,0.013839847861421894,-1.35617984573903,33.529998779296875,1.3157901781531502,34.09000015258789,5.111092273131861,34.0,0.013839847861421894
8011,2011-09-30,33.36999893188477,34.060001373291016,33.36999893188477,33.669998168945305,4447200.0,-0.01737338540911937,-3.600027974517928,1.578923064567866,55.212911480045456,54.67072007218617,0.5617800423479054,0.09634531451030881,-0.849165694482096,-0.7747270786819627,6.7402510358561125,0.6900024414062429,0.5006470615350977,-0.19400081634520916,-1.4685194009811084,1.0805177682906901,-0.8312601086631588,0.4432584759727405,1.7869347746445854,0.0,-62.773883967081915,0.6372592923179504,9,0.6950016021728445,0.30500125885009055,-1.9549994468689036,-2.6449995040893626,0.7999992370605327,4,0.018579645382895915,3.6896424719162053,33.959999084472656,-1.35617984573903,33.529998779296875,1.3157901781531502,34.09000015258789,0.018579645382895915
8012,2011-10-03,32.330001831054695,33.549999237060554,32.310001373291016,33.34999847412109,4214900.0,-0.03116563182854548,-1.3396239995393697,3.3999974568621356,44.125707764103865,52.94890931104927,1.4378837320013815,1.1354905471093062,0.17929174918431556,0.2532733482176397,7.268245185097455,1.2399978637695384,0.4178083071145551,-1.1964979171752859,-2.5711757231033943,0.17817988875282254,-1.8838368201393365,-0.5091590142112352,2.776793231861653,0.8772135294671907,-57.48044543364892,0.6873389029640532,10,1.3399982452392507,1.3449983596801687,-0.777503013610854,-1.590003013610854,1.8499984741210866,0,0.042375467191245075,-3.600027974517928,33.36999893188477,3.6896424719162053,33.959999084472656,-1.35617984573903,33.529998779296875,0.042375467191245075
8013,2011-10-04,31.88999938964844,32.310001373291016,31.239999771118164,31.96999931335449,6600000.0,-0.01360972522382009,1.8157787085812664,0.07843155587801318,38.367362826714356,51.92675954487504,1.5870167700423714,1.5776196214884912,0.5898309743302654,0.6714135012515747,7.163598742364785,1.0900020599365305,0.24518043582126836,-1.5865003585815423,-3.121993510989906,-0.05100720617317833,-2.354246934785724,-0.8187537823773603,3.1049239256828933,21.035572336920325,-32.819299186451865,0.7677465762041829,10,1.0250005722045863,1.470000267028805,-0.2850003242492747,-1.1500005722046005,1.1800003051757777,1,0.021323308817513098,-1.3396239995393697,32.330001831054695,-3.600027974517928,33.36999893188477,3.6896424719162053,33.959999084472656,0.021323308817513098
8014,2011-10-05,31.96999931335449,32.02000045776367,31.3700008392334,31.96999931335449,3834000.0,0.0025086210485163463,11.999694831202586,-0.0,35.10029831675233,50.66319247223245,1.3600174250507813,1.4739540512453466,0.4777885549548593,0.5737863217379306,7.461617889489247,0.6499996185302734,0.12328337602216521,-1.4435004234313986,-3.1186225701216337,0.23162172325883645,-2.2810614967765197,-0.6059393500862775,2.7996285893240547,24.662138433513075,-22.662782852509775,0.8375610733451178,10,0.9450006484985387,1.3900003433227575,-0.23499917984008434,-1.0999994277954066,1.649999618530284,2,0.05067253281287054,1.8157787085812664,31.88999938964844,-1.3396239995393697,32.330001831054695,-3.600027974517928,33.36999893188477,0.05067253281287054
8015,2011-10-06,32.560001373291016,32.56999969482422,31.79999923706055,31.920000076293945,2621700.0,0.018454866206083054,1.3333420031268948,100.0,36.643367686924016,48.737677672028376,0.7764154561021002,0.873611632577429,-0.13644890055520875,-0.031868456417541324,7.848009847515824,0.7700004577636683,-0.06818588949388982,-0.8184985160827623,-2.535844048289448,0.898847016123927,-1.6771712821861087,0.04017425002058417,1.997848841493905,46.808540858833965,5.400516315453665,0.8586727661033444,10,0.3549985885620117,0.7999982833862305,-0.7750020027160645,-1.6400022506713867,1.4699974060058594,3,0.05589679416651272,11.999694831202586,31.96999931335449,1.8157787085812664,31.88999938964844,-1.3396239995393697,32.330001831054695,0.05589679416651272
8016,2011-10-07,32.31999969482422,32.830001831054695,32.11999893188477,32.72999954223633,4706100.0,-0.007371058610079473,1.3278614712116974,-0.6406234633208661,36.08816252068262,46.294295304052625,0.9098695226082754,1.1771150327751485,0.08086459786522937,0.1862955085435729,7.381309624328222,0.7100028991699219,-0.11634887849631781,-1.0605002403259292,-2.7725441056679827,0.6515436250161244,-1.916522172996956,-0.20447830765490238,2.038779493340698,46.7532542595397,10.843825774308733,0.8560219326710259,10,0.5950002670288086,1.0399999618530273,-0.3750004768371582,-1.2400007247924805,1.279998779296868,4,0.04826736967886913,1.3333420031268948,32.560001373291016,11.999694831202586,31.96999931335449,1.8157787085812664,31.88999938964844,0.04826736967886913
8017,2011-10-10,32.81999969482422,32.880001068115234,32.59999847412109,32.720001220703125,3134800.0,0.015470297175778525,1.5454640033292364,-0.24389880813926443,36.35116332492773,44.056038985385044,0.25131207074037576,0.7269895523882042,-0.42552042152760805,-0.3346128262398196,6.656320509478785,0.5600013732910156,-0.08796860544224216,-0.568500232696536,-2.2678163539938367,1.1308158886007647,-1.4181582933451864,0.2811578279521143,1.3516527283178945,96.34138257080154,62.58273022516873,0.8496580606486496,10,-0.03499889373779297,0.5399999618530273,-0.8574991226196289,-1.7249994277954102,0.43999862670897727,0,0.04113340910036589,1.3278614712116974,32.31999969482422,1.3333420031268948,32.560001373291016,11.999694831202586,31.96999931335449,0.04113340910036589
8018,2011-10-11,32.790000915527344,32.84000015258789,32.330001831054695,32.77000045776367,2968800.0,-0.0009140395970693715,7.500047684140137,0.20000762951094836,41.86415101616756,42.942265356185814,0.08662262035554846,0.7646911254345667,-0.3994854775101331,-0.3299008758893365,6.604894186830965,0.509998321533196,-0.1670468194482595,-0.5784991264343233,-2.2969596353271413,1.1399613824584947,-1.4377293808807323,0.28073112801208566,1.2057523484933341,94.03972589762213,54.88340040582571,0.8592302544464098,10,-0.07000064849853516,0.5699987411499023,-0.8275003433227539,-1.6950006484985352,-0.020000457763671875,1,0.04239095306002927,1.5454640033292364,32.81999969482422,1.3278614712116974,32.31999969482422,1.3333420031268948,32.560001373291016,0.04239095306002927
8019,2011-10-12,32.630001068115234,32.990001678466804,32.439998626708984,32.939998626708984,3742100.0,-0.004879531654308211,1.6829177521398746,-15.499523173755483,46.409810514529575,41.12921505009417,0.11793419055273091,0.8941381205265841,-0.23217286054862996,-0.19525727007486182,7.217373056607482,0.5500030517578196,-0.3254986108539413,-0.6899991035461426,-2.435489560023946,1.0554913529316643,-1.5627443317850478,0.18274612469276263,1.200406986331295,69.74790993486127,26.250652188511594,0.8727452282389031,10,0.01999950408935547,0.7299985885620117,-0.5525007247924805,-1.5350008010864258,-0.04000091552734375,2,0.01348448091651866,7.500047684140137,32.790000915527344,1.5454640033292364,32.81999969482422,1.3278614712116974,32.31999969482422,0.01348448091651866
8020,2011-10-13,32.639999389648445,32.740001678466804,32.22999954223633,32.459999084472656,3457400.0,0.0003064149925198212,1.6841872791518804,-0.5806507186454256,40.58251521063804,39.50361546460445,-0.11063111874679521,0.8148687232151488,-0.21782772396716865,-0.226020982591713,7.870916968236101,0.5100021362304759,-0.4895755875994965,-0.6095007896423255,-2.344714890458036,1.125713311173385,-1.4771078400501807,0.2581062607655298,1.0349841677983846,59.76997886576692,14.43937041650107,0.8676070504078557,10,-0.24499988555908914,0.7200002670288015,-0.5624990463256907,-1.544999122619636,0.04999923706053977,3,0.030024496340742113,1.6829177521398746,32.630001068115234,7.500047684140137,32.790000915527344,1.5454640033292364,32.81999969482422,0.030024496340742113
8021,2011-10-14,33.060001373291016,33.09000015258789,32.790000915527344,32.919998168945305,2178700.0,0.01286770807280635,1.9999809265864312,0.7777942610096302,40.92666139875558,39.14816586845464,-0.647301262148325,0.29915473969654727,-0.5610365450881929,-0.6580103519832647,7.972095299669299,0.450000762939446,-0.5767691492635763,-0.11899881362914755,-1.7572893161978484,1.519291688939557,-0.9381440649135016,0.7001464376552065,0.46888315697609073,96.51177232483454,49.35463726300049,0.8191452512843514,10,-0.8950014114379883,0.29999828338623047,-0.9825010299682617,-1.965001106262207,-0.8600006103515696,4,0.02934051317945552,1.6841872791518804,32.639999389648445,1.6829177521398746,32.630001068115234,7.500047684140137,32.790000915527344,0.02934051317945552
8022,2011-10-17,33.200000762939446,33.360000610351555,32.959999084472656,32.990001678466804,2403800.0,0.004234706105049835,-1.9629273806159406,1.4999591291788639,41.4914070899348,39.49528189770136,-0.7274078747668611,0.07311929256209027,-0.6229669164683074,-0.8099433757247425,8.213378965664802,0.40000152587889914,-0.7922359467924665,0.07800054550170188,-1.4668734970440198,1.6228745880474271,-0.6944364757711625,0.8504375667745663,0.1915506817787218,85.84073485178388,38.7041933019984,0.7724370212728618,10,-0.8350000381469656,0.15999889373780007,-1.1225004196166921,-2.1050004959106374,-1.4800014495849574,0,0.012048123553905166,1.9999809265864312,33.060001373291016,1.6841872791518804,32.639999389648445,1.6829177521398746,32.630001068115234,0.012048123553905166
8023,2011-10-18,33.029998779296875,33.310001373291016,32.799999237060554,33.110000610351555,4042700.0,-0.005120541558310432,1.1249940395771778,-0.38096276112624083,44.83471497771869,40.57688374891984,-0.4231945594344779,0.10849299756934272,-0.3272272433632679,-0.649472000726746,7.616222993523978,0.5100021362304616,-0.9206431228643055,-0.0030013084411635305,-1.3278421914830645,1.321839574600741,-0.665421749962114,0.659419133079787,-1.789999008178711,70.79632574108065,22.46707206833827,0.6624204415209515,10,-0.4499988555908203,0.3300008773803711,-0.9599981307983398,-1.9349985122680664,-1.8499984741210938,1,0.006963353034711073,-1.9629273806159406,33.200000762939446,1.9999809265864312,33.060001373291016,1.6841872791518804,32.639999389648445,0.006963353034711073
8024,2011-10-19,33.040000915527344,33.610000610351555,32.93000030517578,33.06999969482422,1813700.0,0.0003028197577996661,-4.440002441406193,0.3749761586878075,39.59279454688873,40.90459784447148,-0.29665136789949287,0.03906185786571825,-0.24005378698950608,-0.6709593810808059,7.4825969760167315,0.6800003051757741,-0.8764702598097287,0.04600076675414755,-1.226169092047158,1.318170625555453,-0.5900841626465052,0.6820856961548003,-1.7586011123657244,58.695706257481106,11.629449579187032,0.6360849294006529,10,-0.1750011444091797,0.31999874114990234,-0.9700002670288086,-1.9450006484985352,-1.8300018310546875,2,-0.008171926461321144,1.1249940395771778,33.029998779296875,-1.9629273806159406,33.200000762939446,1.9999809265864312,33.060001373291016,-0.008171926461321144
8025,2011-10-20,33.40999984741211,33.549999237060554,33.080001831054695,33.110000610351555,2935400.0,0.01119851457724641,-1.6111199415075577,-10.000381485249473,50.47620085630769,42.50326877065204,-0.5960826975147313,-0.3181058760344655,-0.47949429750183015,-1.0529633731762829,7.519333453549942,0.5099983215332102,-0.7292764072805014,0.3974997520446806,-0.8881761037274387,1.6831756078167963,-0.24533817584137552,1.0403376799307367,-2.035456011962893,75.60965397891746,21.656669696905354,0.6428379278860585,10,-0.48999977111816406,-0.05000019073486328,-1.3399991989135742,-2.314999580383301,-1.8199996948242188,3,-0.024543540813207643,-4.440002441406193,33.040000915527344,1.1249940395771778,33.029998779296875,-1.9629273806159406,33.200000762939446,-0.024543540813207643
8026,2011-10-21,34.169998168945305,34.169998168945305,33.65999984741211,33.68000030517578,2828100.0,0.022747630200664837,1.0816348773842275,1.6333303663389633,73.46930632946864,46.6275068822677,-1.1913440940491853,-1.0898781098610826,-1.1586632182214274,-1.811089014629168,7.969471000356753,0.759998321533196,-0.5321246192334144,1.129498195648189,-0.233060271717072,2.4920566630134537,0.44821896196555855,1.8107774293308196,-2.7060360624999937,100.0,37.70847013291433,0.6812792336826323,10,-0.9699993133544851,-0.8099985122680593,-1.8999981880187917,-3.074997901916497,-2.219997406005856,4,-0.0433128364514046,-1.6111199415075577,33.40999984741211,-4.440002441406193,33.040000915527344,1.1249940395771778,33.029998779296875,-0.0433128364514046
8027,2011-10-24,34.419998168945305,34.419998168945305,34.029998779296875,34.27000045776367,2797600.0,0.0073163597716316975,4.200071208769249,0.30611911249512425,83.9141622298267,51.299730350452045,-1.3304248509274288,-1.3774206541996108,-1.3297098157455096,-2.0574242346432143,8.515243096605353,0.3899993896484304,-0.36906152836973405,1.3584982872009235,-0.0773027207205601,2.794299295122407,0.6405977832401817,2.0763987911616653,-2.7936738987499936,100.0,31.14774599508729,0.7179005039607418,10,-1.094999313354485,-1.0599985122680593,-1.909996986389153,-3.1449975967407156,-1.479999542236321,0,-0.06449731330923791,1.0816348773842275,34.169998168945305,-1.6111199415075577,33.40999984741211,-4.440002441406193,33.040000915527344,-0.06449731330923791
8028,2011-10-25,33.950000762939446,34.389999389648445,33.93000030517578,34.169998168945305,3035700.0,-0.013654777193739198,-2.5384773390850084,-1.4666717530073683,74.02913891096902,54.3685446167231,-0.7583230322704608,-0.9680835726294745,-0.8265018428933004,-1.5800709712157825,8.57030450136759,0.48999786376952414,-0.17888780132444992,0.895500850677486,-0.520414888375015,2.3114165897299834,0.18754298115123902,1.603458720203733,-2.100182580844134,68.4565047082135,-5.7382468183852495,0.7079578695262494,10,-0.6250019073486257,-0.5900011062621999,-1.0049996376037527,-2.675000190734856,-1.2999992370605398,1,-0.06568487185482708,4.200071208769249,34.419998168945305,1.0816348773842275,34.169998168945305,-1.6111199415075577,33.40999984741211,-0.06568487185482708
8029,2011-10-26,34.310001373291016,34.439998626708984,34.0,34.400001525878906,2328600.0,0.010603846900190783,4.176626349213473,0.4090964262801061,72.49357679408485,57.914218125994964,-0.9554277697749285,-1.3351036138150505,-1.1484239179079907,-1.9289509695332256,9.07068402638314,0.48999786376953836,-0.0059855454780546324,1.2165013313293471,-0.29434695595979576,2.7273496186184936,0.4610771876847721,1.9719254749739221,-2.254568792247703,90.44135590367863,12.25440379263668,0.7554241436445727,10,-0.6950016021728516,-1.175002098083496,-0.7975015640258789,-2.5850019454956055,-2.0,2,-0.09122707498787264,-2.5384773390850084,33.950000762939446,4.200071208769249,34.419998168945305,1.0816348773842275,34.169998168945305,-0.09122707498787264
8030,2011-10-27,34.43000030517578,34.959999084472656,34.290000915527344,34.86999893188477,4725600.0,0.0034974913168666077,1.1612881393474395,4.888865341414905,77.98411789347585,62.031713292075,-0.8882185496608699,-1.4947209600953713,-1.232355783649595,-2.030791394088155,9.79190605091981,0.6699981689453125,0.12431312935878225,1.313000202178955,-0.26760690335110127,2.893607307709008,0.5226966494139305,2.1033037549439797,-2.1361111195659035,59.230839204547124,-21.984956098211,0.790303552765027,10,-0.5500011444091797,-1.330000877380371,-0.8650002479553223,-2.705000877380371,-1.8499984741210866,3,-0.09352312495388126,4.176626349213473,34.310001373291016,-2.5384773390850084,33.950000762939446,4.200071208769249,34.419998168945305,-0.09352312495388126
8031,2011-10-28,33.990001678466804,34.450000762939446,33.860000610351555,34.34999847412109,4434400.0,-0.012779512715915708,1.1071382347532228,0.8181770892034606,65.76824090820776,64.7291392718831,-0.3379670191230346,-1.0602513320554152,-0.74550742623979,-1.5737311111662606,10.49531919306628,0.5900001525878906,0.22875628226623945,0.8420014381408762,-0.7831895678197967,2.467192444101549,0.029405935160539798,1.6545969411212127,-1.3761793049933928,11.818295313465727,-64.69651161835037,0.8125955029803363,10,-0.11000251770020242,-0.8900022506713938,-0.425001621246345,-2.265002250671394,-1.3400001525878977,4,-0.07060904405307378,1.1612881393474395,34.43000030517578,4.176626349213473,34.310001373291016,-2.5384773390850084,33.950000762939446,-0.07060904405307378
8032,2011-10-31,33.700000762939446,34.200000762939446,33.700000762939446,33.75,2984000.0,-0.008531947667159923,-19.00030518043225,0.13888800584927977,61.460962745661305,66.57650013498784,0.033992253988152754,-0.6981452916387028,-0.3978431947867307,-1.2702574136873537,10.370518919753197,0.5,0.37172772484439065,0.4835005760192814,-1.1117328438611125,2.0787339958996753,-0.3141161339209191,1.281117285959482,-0.8046371841461237,0.0,-71.22884787341103,0.7976167099401971,10,0.24499893188477273,-0.6000013351440359,0.017498970031745387,-1.9750013351440359,-1.6300010681152273,0,-0.05192878220716557,1.1071382347532228,33.990001678466804,1.1612881393474395,34.43000030517578,4.176626349213473,34.310001373291016,-0.05192878220716557
8033,2011-11-01,32.56999969482422,33.470001220703125,32.459999084472656,32.59000015258789,4458400.0,-0.03353118820572587,-7.416625605976317,0.4000152590218399,49.392698482074394,67.66537835000847,1.2201972274736832,0.5116440013502839,0.7691751788104142,-0.12858719861433343,9.59498363249385,1.2400016784667898,0.4628346930369247,-0.6805005073547363,-2.1829822721206256,0.8219812574111494,-1.431741389737681,0.07074037502820829,2.3899993896484375,4.4000244140625,-64.24778403200969,0.7512408823829433,11,1.1399993896484375,0.5299997329711914,1.1900005340576172,-0.8450002670288086,-1.0399990081787074,1,0.011360114686877365,-19.00030518043225,33.700000762939446,1.1071382347532228,33.990001678466804,1.1612881393474395,34.43000030517578,0.011360114686877365
8034,2011-11-02,33.59000015258789,33.830001831054695,33.009998321533196,33.009998321533196,3576800.0,0.031317177381667616,-1.8275893820209737,-28.999427808506937,57.98319866492021,68.49948921763209,0.32007839234216817,-0.4013443566983881,-0.21440980511751206,-1.128473722816139,8.630133619579421,1.2600021362304759,0.5711248374610136,0.2584999084472628,-1.1231278087950756,1.6401276256896011,-0.4323139501739064,0.949313767068432,1.3199989318847685,45.200042724609375,-23.55575905900797,0.69081385862117,11,0.11999893188476562,-0.49000072479248047,0.1725001335144043,-1.8650007247924805,-1.8800010681152344,2,-0.027984478191095286,-7.416625605976317,32.56999969482422,-19.00030518043225,33.700000762939446,1.1071382347532228,33.990001678466804,-0.027984478191095286
8035,2011-11-03,34.380001068115234,34.490001678466804,33.75,33.880001068115234,4392400.0,0.023518931584955105,1.055556732929238,0.8620662439819946,60.443036064584305,67.05212585486716,-0.35521230518047275,-1.1046398386324014,-0.9948157693406756,-1.8980334695223178,8.096834175532937,0.9000015258789134,0.6964772103347983,0.957500839233397,-0.4496818993350473,2.3646835778018414,0.2539094699491713,1.6610922085176227,0.48099801635742523,94.5812576458271,28.12454306486626,0.7035913692842239,11,-0.6700019836425781,-1.2800016403198242,-0.6175007820129395,-2.655001640319824,-2.960000991821289,3,-0.06020941333663832,-1.8275893820209737,33.59000015258789,-7.416625605976317,32.56999969482422,-19.00030518043225,33.700000762939446,-0.06020941333663832
8036,2011-11-04,33.880001068115234,34.11999893188477,33.5,34.11999893188477,2488200.0,-0.014543338698837616,4.1667037543310625,-0.4799957275390767,55.08982241100284,63.84942143055339,0.11099824992970753,-0.5078118661479465,-0.48180645605563654,-1.3684765671259527,7.718148846593434,0.8800010681152344,0.8466620782145142,0.37950077056884624,-0.940618431366488,1.6996199725041805,-0.28055883039882445,1.039560371536517,0.9329780163574242,69.9507472475019,5.700358529362063,0.6600596009676682,11,-0.17000198364257812,-0.7800016403198242,-0.01000070571899414,-2.155001640319824,-2.3900012969970703,4,-0.03837069646033686,1.055556732929238,34.380001068115234,-1.8275893820209737,33.59000015258789,-7.416625605976317,32.56999969482422,-0.03837069646033686
8037,2011-11-07,34.169998168945305,34.18000030517578,33.709999084472656,33.970001220703125,1991400.0,0.008559536354412645,3.272714662227771,-0.8333280350954729,58.3823540961461,62.11088978446195,-0.24383227386881856,-0.728853477716676,-0.749998165637237,-1.6312415165190117,7.373064085717701,0.470001220703125,0.9263953781203398,0.6019979476928654,-0.7096435626419364,1.9136394580276672,-0.05382280747453905,1.2578187028602699,0.5959213155273559,84.23630046246033,19.95412682687639,0.6558207551674026,11,-0.45999908447264914,-1.0699987411498952,-0.29999780654906516,-2.4449987411498952,-3.119998931884755,0,-0.04448336916938489,4.1667037543310625,33.880001068115234,1.055556732929238,34.380001068115234,-1.8275893820209737,33.59000015258789,-0.04448336916938489
8038,2011-11-08,34.18000030517578,34.220001220703125,33.75,34.150001525878906,2667100.0,0.00029271690858823085,7.545429324455542,0.14999618524453115,58.38235409614614,60.54297615135766,-0.24337104065628523,-0.6633935375977416,-0.7614852207147607,-1.6160719394157042,6.795808527143311,0.470001220703125,0.8397416945190415,0.5425001144409194,-0.7426025980718052,1.827602826953644,-0.10005124181544289,1.1850514706972817,0.539800771296882,79.05400877378354,13.48416631938494,0.6425513562563634,11,-0.470001220703125,-1.080000877380371,-0.507500171661377,-2.455000877380371,-2.3400001525878906,1,-0.06173202432745595,3.272714662227771,34.169998168945305,4.1667037543310625,33.880001068115234,1.055556732929238,34.380001068115234,-0.06173202432745595
8039,2011-11-09,33.06999969482422,33.77000045776367,33.0,33.75,3457900.0,-0.03247514922296468,1.1388865341414827,-22.6675991861648,47.74535621140717,57.18311374223892,0.7512384578827351,0.5072687448733149,0.33571354534505105,-0.48869538788700595,6.578638717482188,1.1800003051757812,0.6564915910435687,-0.5895004272460938,-1.8156965182283002,0.6366956637361127,-1.2025984727372006,0.023597618245013052,1.604605341808444,4.6979608033896785,-57.1398194689102,0.6130980454911036,11,0.4050006866455078,0.0950002670288086,0.06750011444091797,-1.3450002670288086,-1.779998779296875,2,-0.04656785673994823,7.545429324455542,34.18000030517578,3.272714662227771,34.169998168945305,4.1667037543310625,33.880001068115234,-0.04656785673994823
8040,2011-11-10,33.61999893188477,34.0,33.380001068115234,33.52000045776367,3309900.0,0.016631365047960145,-2.263175858815026,-0.14705651359266828,46.248298868340974,55.01423129336482,0.08298405721640023,0.03631492742186282,-0.23514520710613596,-1.019540782014687,6.065414731263416,0.9300003051757812,0.5466553611210614,-0.08850116729735902,-1.2176418465932315,1.0406395119985135,-0.6530715069452953,0.4760691723505772,1.0103139857046912,50.81953373189643,-5.935239304186993,0.5645703396479347,11,-0.14499855041504617,-0.23999977111817117,-0.482499122619636,-1.8949995040893626,-2.9799995422363317,3,-0.05681141903906184,1.1388865341414827,33.06999969482422,7.545429324455542,34.18000030517578,3.272714662227771,34.169998168945305,-0.05681141903906184
8041,2011-11-11,34.029998779296875,34.31999969482422,33.959999084472656,33.959999084472656,2546900.0,0.012195117800056332,-9.285776566757493,0.7000076295108986,47.39653203684525,53.45151677016304,-0.35843926607788035,-0.31335501589818193,-0.6413604891544082,-1.4082872292116804,5.787556063291248,0.700000762939446,0.4274159644510007,0.2729988098144531,-0.8216599695360927,1.367657589164999,-0.2743305798608233,0.8203281994897296,0.5569078616302505,78.03022859289656,25.6408492294304,0.5473293896752731,11,-0.5549983978271484,-0.48999977111816406,-0.8924989700317383,-2.304999351501465,-2.7499980926513636,4,-0.07669699666844532,-2.263175858815026,33.61999893188477,1.1388865341414827,33.06999969482422,7.545429324455542,34.18000030517578,-0.07669699666844532
8042,2011-11-14,33.59999847412109,34.049999237060554,33.400001525878906,33.889999389648445,1918400.0,-0.01263591891273863,1.1311379042949432,-4.14288828337895,47.65099159076957,53.257993782240284,0.06245136690957054,0.15615474197492318,-0.19895436235805875,-0.9559650688332582,6.001480749583309,0.6499977111816477,0.256855157896581,-0.17700138092041584,-1.2430537347500916,0.8890509729092599,-0.7100275578352537,0.35602479599442205,0.9443700156769523,45.45444036644168,-4.700036179934706,0.5330261769148393,11,0.1450023651123118,-0.004999160766594457,-0.4624986648559499,-1.8749990463256765,-1.9299983978271413,0,-0.06279758329834617,-9.285776566757493,34.029998779296875,-2.263175858815026,33.61999893188477,1.1388865341414827,33.06999969482422,-0.06279758329834617
8043,2011-11-15,33.259998321533196,33.59000015258789,33.15999984741211,33.419998168945305,3526000.0,-0.0101190526198911,-1.3889118479194764,0.5517218699849773,42.93403089750628,51.5858640303054,0.570628506080098,0.5420611257206147,0.1558818452539228,-0.5874099550994956,6.150547638858797,0.43999862670897727,0.1598193679874953,-0.5285015106201243,-1.5651820622663735,0.5081790410261249,-1.0468417864432453,-0.01016123479700326,1.242682780158333,19.696847094182047,-24.313948204256278,0.518340275823123,11,0.4850025177002024,0.33500099182129617,-0.18749809265136008,-1.5349988937377859,-1.1099967956542898,1,-0.06644615742634741,1.1311379042949432,33.59999847412109,-9.285776566757493,34.029998779296875,-2.263175858815026,33.61999893188477,-0.06644615742634741
8044,2011-11-16,32.77000045776367,33.220001220703125,32.709999084472656,33.029998779296875,3198900.0,-0.014732347820122671,-1.6842142247653467,1.6249910592947572,39.358974296273864,49.24319050049313,1.0416139719496513,1.0654186609372829,0.644366935282747,-0.08466928047383959,6.7992955472995265,0.5499992370605398,0.08251377977779839,-1.0049993515014677,-2.088687160920827,0.0786884579178917,-1.5468432562111474,-0.463155446791788,1.6918270035834766,3.726791959284638,-36.774208919079996,0.5418439047096798,11,0.7449989318847656,0.8249988555908203,0.26999950408935547,-1.0450010299682617,-0.22999954223632812,2,-0.028379624418206295,-1.3889118479194764,33.259998321533196,1.1311379042949432,33.59999847412109,-9.285776566757493,34.029998779296875,-0.028379624418206295
8045,2011-11-17,32.59000015258789,32.84999847412109,32.27000045776367,32.779998779296875,3942900.0,-0.005492838042763459,2.5151606228398786,0.7307686664612586,40.71617138006012,47.64611816372171,1.0515859528569678,1.2446507079500506,0.8197645590477194,0.10428241845441732,7.622570862479285,0.5799980163574148,0.1465843964022966,-1.1439996719360366,-2.341864506024848,0.053865162152774815,-1.7429320889804387,-0.5450672548916344,1.8317907412217664,15.609747020348161,-27.341315254926734,0.5989324170444053,11,0.7049999237060547,1.0049991607666016,0.41499996185302734,-0.8650007247924805,0.22999954223632812,3,-0.03988951307069322,-1.6842142247653467,32.77000045776367,-1.3889118479194764,33.259998321533196,1.1311379042949432,33.59999847412109,-0.03988951307069322
8046,2011-11-18,32.689998626708984,32.81999969482422,32.509998321533196,32.81999969482422,6638500.0,0.0030683790626848673,3.769212711640709,0.6842210934206036,43.129235742111916,45.9513272354957,0.8549399365572015,1.0836485514665384,0.7478236451215565,0.011512603979511482,8.127428673010645,0.31000137329102273,0.07572901327192483,-0.970001220703125,-2.2354118905520863,0.29540944914583633,-1.6027065556276057,-0.33729588577864433,1.6457206496588341,23.59541893119815,-23.76466972485321,0.6327053349244811,11,0.6050014495849609,0.9250011444091797,0.1875009536743164,-0.9649991989135742,-0.1699981689453125,4,-0.06271028825879532,2.5151606228398786,32.59000015258789,-1.6842142247653467,32.77000045776367,-1.3889118479194764,33.259998321533196,-0.06271028825879532
8047,2011-11-21,32.200000762939446,32.439998626708984,31.93000030517578,32.330001831054695,10806900.0,-0.014989228643441765,1.9143205920500497,1.0000000000001092,47.24292702893993,44.71361311691723,1.1578686523065187,1.4743952141330183,1.248513292757849,0.4995763775589168,8.578144322315302,0.7599983215332031,-0.09912499109894668,-1.3489992141723732,-2.718869375502692,0.020870947157945352,-2.033934294837529,-0.6640641335072175,2.053089760684209,16.265089312182017,-35.02017668790212,0.684935080665158,11,0.924999237060554,1.2449989318847727,0.5624990463256907,-0.47500133514403586,0.7399978637695384,0,-0.028571430263840458,3.769212711640709,32.689998626708984,2.5151606228398786,32.59000015258789,-1.6842142247653467,32.77000045776367,-0.028571430263840458
8048,2011-11-22,31.71999931335449,32.290000915527344,31.70000076293945,32.25,3260700.0,-0.014906876963102889,-1.070184009663924,4.076894861938019,34.84601319069941,43.280352781283035,1.399382073333097,1.8748911938242294,1.7167632500205379,0.9702024289273972,9.244613705424715,0.5900001525878942,-0.22237279260336607,-1.7175005912780783,-3.296932981282229,-0.13806820127393138,-2.50721678628015,-0.9277843962760066,2.393705797162294,1.3156937100178405,-48.64332346432361,0.7897161950020736,11,1.2900009155273473,1.610000610351566,1.1425008773803746,0.0050001144409215215,1.2899990081787074,1,-0.001576268541705006,1.9143205920500497,32.200000762939446,3.769212711640709,32.689998626708984,2.5151606228398786,32.59000015258789,-0.001576268541705006
8049,2011-11-23,31.18000030517578,31.6200008392334,31.04999923706055,31.51000022888184,3071900.0,-0.017023928747418426,1.072728785992448,0.6226405588164402,22.97294075421533,40.69420187971352,1.8361852531063505,2.2855569375523004,2.225276097176426,1.5020615722571904,10.065986003512764,0.6700000762939382,-0.42448971768860133,-2.1009995460510282,-3.918724092303897,-0.2832749997981594,-3.009861819177466,-1.1921372729245903,2.7406084575348117,7.222284623160578,-35.5600737879225,0.9088622731264352,11,1.5049991607666016,1.8249988555908203,1.7899994850158691,0.5449991226196289,0.6299991607666051,2,0.031109724541667383,-1.070184009663924,31.71999931335449,1.9143205920500497,32.200000762939446,3.769212711640709,32.689998626708984,0.031109724541667383
8050,2011-11-25,31.209999084472656,31.440000534057614,31.18000030517578,31.29999923706055,972200.0,0.0009621160680968188,-2.466722616413574,0.27272779816779674,25.50453809557473,38.26175810846124,1.5962385579635736,2.1101430325849933,2.148983479770216,1.4648131381979113,10.376470252948295,0.2600002288818324,-0.6468803653370401,-1.9100007057189927,-3.864482935628004,0.04448152419001872,-2.887241820673495,-0.9327595907644906,2.42354872567293,9.0395370639768,-29.05428489820691,0.9772411149545048,11,1.3400001525878977,1.7950000762939453,1.9025006294250488,0.5150003433227539,0.4500007629394531,4,0.04261460653859417,1.072728785992448,31.18000030517578,-1.070184009663924,31.71999931335449,1.9143205920500497,32.200000762939446,0.04261460653859417
8051,2011-11-28,31.59000015258789,31.95000076293945,31.3700008392334,31.85000038146973,2220200.0,0.012175619329136467,1.5217333615288846,2.8888865341414083,26.714807161443815,35.9355153940917,0.9317038152932327,1.6244049414484536,1.712609749690543,1.0760260052595285,11.004916299954624,0.7400016784667933,-0.6992443091812603,-1.4099995613098173,-3.4330768930079785,0.6130777703883403,-2.421538227158898,-0.3984608954607367,1.7851928002491917,38.8490037872549,6.319590644773939,1.0115386658490793,11,0.7299995422363281,1.414999008178711,1.549999713897705,0.13499927520751953,0.4099998474121094,0,0.03893635759085501,-2.466722616413574,31.209999084472656,1.072728785992448,31.18000030517578,-1.070184009663924,31.71999931335449,0.03893635759085501
8052,2011-11-29,31.95000076293945,32.150001525878906,31.70000076293945,31.770000457763672,3611600.0,0.011396030662002676,-1.8125074505876622,-0.6923082566115016,31.06959917151704,34.617245202315125,0.3498251791110043,1.1874581221008675,1.3034483979251696,0.7138740059541568,11.771931371124516,0.5600013732910156,-0.7800427495150757,-0.9624989509582527,-3.009338378800255,1.084340476883746,-1.9859186648792537,0.0609207629627484,1.1926728183199806,72.58066997068188,44.038723892249344,1.0234197139209995,11,0.18499946594238637,1.054998397827152,1.3299984931945836,0.23499870300293324,-0.07999992370605113,1,0.017840365609173903,1.5217333615288846,31.59000015258789,-2.466722616413574,31.209999084472656,1.072728785992448,31.18000030517578,0.017840365609173903
8053,2011-11-30,32.939998626708984,33.0,32.630001068115234,32.700000762939446,3563700.0,0.030985847891368046,1.0555461365659307,1.3333192048489617,48.87347287958434,35.67441171157184,-0.7714661141517709,0.2388467047383216,0.25962820415209364,-0.26487607473556096,11.780338405746557,1.0499992370605504,-0.8900874231892217,0.008998966217042437,-2.0314847366369975,2.049482669071079,-1.011242885209974,1.0292408176440624,-1.889999389648434,96.92300770177295,62.6647988631067,1.0202418514270184,11,-0.9149990081787109,0.06500053405761719,0.40250062942504883,-0.6949987411499023,-1.2999992370605433,2,0.0,-1.8125074505876622,31.95000076293945,1.5217333615288846,31.59000015258789,-2.466722616413574,31.209999084472656,0.0
8054,2011-12-01,32.650001525878906,33.0,32.59000015258789,32.759998321533196,2366600.0,-0.008803798206443725,-2.5652231602341895,-0.45832406141712945,41.197830811313324,35.727929426155534,-0.5590734857298969,0.47938922809015594,0.5232390794775554,0.03367898435782024,12.225841258554082,0.4099998474121094,-0.9901165286173494,-0.23399820327758647,-2.2537675337665846,1.7857711272114116,-1.2438828685220855,0.7758864619669126,-1.5610022735595663,80.76931138414847,46.59813509217267,1.0098846652444982,12,-0.6250019073486328,0.3549976348876953,0.692497730255127,0.4649982452392578,-1.0800018310546875,3,0.01102593503307947,1.0555461365659307,32.939998626708984,-1.8125074505876622,31.95000076293945,1.5217333615288846,31.59000015258789,0.01102593503307947
8055,2011-12-02,32.310001373291016,32.880001068115234,32.220001220703125,32.880001068115234,2559100.0,-0.010413480450173984,1.3157901781531502,5.181966360326327,34.19117415033439,34.73481147151359,-0.2938717754527005,0.691829247060852,0.8575036873763509,0.38194364440902717,13.059526556541423,0.6599998474121094,-1.0398769644371342,-0.47049837112426474,-2.3764272301470157,1.4354304878984898,-1.4234628006356402,0.48246605838711076,-1.1827821060180632,57.6687741124681,27.845634439652493,0.9529644295113773,12,-0.2850017547607422,0.6949977874755859,1.0649981498718262,1.0399980545043945,-1.1600017547607422,4,-0.015475143487983734,-2.5652231602341895,32.650001525878906,1.0555461365659307,32.939998626708984,-1.8125074505876622,31.95000076293945,-0.015475143487983734
8056,2011-12-05,32.580001831054695,32.779998779296875,32.34999847412109,32.700000762939446,3429900.0,0.00835655977368277,2.071485987547565,0.21052455461709974,40.34092468994709,33.96792232273661,-0.649408375252289,0.33670554899973126,0.5664112541375133,0.12234063148139285,14.151457775932997,0.4699974060058594,-1.0142477612065122,-0.13549795150755983,-1.9709086599403278,1.6999127569252082,-1.0532033057239403,0.7822074027088242,-1.415326949127202,67.69242958211498,38.20052467698559,0.9177053542163832,12,-0.5550022125244212,0.18999862670898438,0.9099974632263113,0.7799978256225515,-1.4100017547607493,0,-0.02823824223256044,1.3157901781531502,32.310001373291016,-2.5652231602341895,32.650001525878906,1.0555461365659307,32.939998626708984,-0.02823824223256044
8057,2011-12-06,32.650001525878906,32.84999847412109,32.47999954223633,32.689998626708984,3434900.0,0.002148547909456733,1.0555679181104782,0.3333121403821484,43.91219631793473,34.97527600354053,-0.7251163423888585,0.15493650056929908,0.4631253460122835,0.06580572457649225,15.257573059080615,0.3699989318847585,-0.9912665854074518,0.010501575469973545,-1.6924175406907551,1.7134206916307022,-0.8409579826103908,0.8619611335503379,-1.4486201415899629,55.12833052936343,23.389584569956206,0.8514595580803641,12,-0.6250019073486328,0.11999893188477273,0.8399977684020996,0.7099981307983398,-1.7500019073486328,1,-0.019908162189937517,2.071485987547565,32.580001831054695,1.3157901781531502,32.310001373291016,-2.5652231602341895,32.650001525878906,-0.019908162189937517
8058,2011-12-07,32.06999969482422,32.25,31.709999084472656,32.040000915527344,3936400.0,-0.017764220641612205,1.7692397981141672,-0.7500238435860753,43.13724023567374,37.215753723702576,-0.10085146415049095,0.5994936837424163,0.9995135843854612,0.6601878207065397,16.649454250473415,0.94000244140625,-1.0172380416912574,-0.46400022506713867,-2.020194521634153,1.092194071499879,-1.2420973733506457,0.3140969232163684,-0.8326459382210558,27.907004252349438,-7.070409148355566,0.7780971482835085,12,0.020000457763671875,0.7000007629394602,1.4524998664855957,1.2899999618530273,-1.3799991607666051,2,-0.006236322341565126,1.0555679181104782,32.650001525878906,2.071485987547565,32.580001831054695,1.3157901781531502,32.310001373291016,-0.006236322341565126
8059,2011-12-08,31.53000068664551,32.06999969482422,31.46999931335449,31.989999771118164,2502700.0,-0.016838135744225102,-1.0689603009654969,-15.333926754832028,40.29303338318299,38.85891986677016,0.5520725238592838,1.0732293278883098,1.5067782265136138,1.2067828849279287,17.539145030966456,0.6000003814697301,-1.0641104204690102,-0.9269992828369134,-2.5234036060808798,0.6694050404070495,-1.725201444458893,-0.12879712121493014,-0.2573940051744117,4.255411249555784,-31.801585477730605,0.7982021616219818,12,0.6549997329711879,1.2399997711181676,1.8749985694885218,1.8299989700317347,-1.0200004577636719,3,0.0034886996703911155,1.7692397981141672,32.06999969482422,1.0555679181104782,32.650001525878906,2.071485987547565,32.580001831054695,0.0034886996703911155
8060,2011-12-09,31.709999084472656,31.790000915527344,31.36000061035156,31.690000534057614,2218900.0,0.005708797776949659,3.7777224418001305,-0.04347519612559478,41.155228069595566,40.46341107878701,0.5033952202359444,0.782943667391848,1.2815998321176636,1.033216818829871,18.789022729213883,0.4300003051757848,-0.977913648058383,-0.651500892639163,-2.1821317148024804,0.8791299295241508,-1.4168163037208217,0.11381451844249568,-0.40284453663097963,23.489864155619685,-13.559187504641294,0.7653154110816573,12,0.470001220703125,1.0600013732910227,1.695000171661377,1.6500005722045898,-1.4599990844726562,4,-0.004414991917076061,-1.0689603009654969,31.53000068664551,1.7692397981141672,32.06999969482422,1.0555679181104782,32.650001525878906,-0.004414991917076061
8061,2011-12-12,31.420000076293945,31.70000076293945,31.20000076293945,31.5,2379100.0,-0.009145348992479652,1.0833270417509715,-4.000286123032193,42.69661516700931,41.755301744952824,0.8568507675178836,0.9142568778652063,1.5411378946259475,1.3174888152342277,20.534414002492507,0.5099983215332067,-0.7673359586362167,-0.810999965667726,-2.1790854538557483,0.5570855225202962,-1.4950427097617407,-0.12695722157371492,1.5799999237060547,13.33331021392414,-25.25649750948624,0.6840427440940113,12,0.6800003051757812,1.2649993896484375,1.984999179840088,1.9399995803833008,-1.2199993133544957,0,-0.008593267253598214,3.7777224418001305,31.709999084472656,-1.0689603009654969,31.53000068664551,1.7692397981141672,32.06999969482422,-0.008593267253598214
8062,2011-12-13,31.489999771118164,31.940000534057614,31.35000038146973,31.53000068664551,2769300.0,0.002227870612802274,-2.6875044703526587,0.5000119209403682,47.66734397632875,41.621287422368866,0.7987332379806134,0.7147204200671808,1.4743899624676828,1.2390772144519673,21.63504733070742,0.5900001525878835,-0.5775624719374406,-0.635500335693358,-1.878814667546301,0.6078139961595852,-1.2571575016198295,-0.013843169766886376,1.4740002441406261,27.61897322807208,-15.037796700915905,0.6216571659264722,12,0.6100006103515625,1.1949996948242188,1.9149994850158691,1.869999885559082,-0.6800003051757777,1,-0.010161946559228419,1.0833270417509715,31.420000076293945,3.7777224418001305,31.709999084472656,-1.0689603009654969,31.53000068664551,-0.010161946559228419
8063,2011-12-14,31.04999923706055,31.68000030517578,31.04999923706055,31.489999771118164,3058300.0,-0.013972706803928592,-1.8636377429157558,10.999761586876676,48.65423163375075,42.44977640263969,1.0531985243069464,1.0336605108702948,1.926781222834446,1.6617946833241852,22.65401505349257,0.6300010681152308,-0.42251487482814554,-0.9650009155273374,-2.1761861663384785,0.2461843352838038,-1.570593540932908,-0.3594082901217668,1.878720793151853,0.0,-45.191730791453246,0.6055926254055715,12,0.9150009155273402,1.6350002288818324,2.3550000190734828,2.3100004196166957,-0.6899986267089915,2,-0.004830905707438493,-2.6875044703526587,31.489999771118164,1.0833270417509715,31.420000076293945,3.7777224418001305,31.709999084472656,-0.004830905707438493
8064,2011-12-15,31.84000015258789,31.899999618530273,31.32999992370605,31.35000038146973,2625100.0,0.0254428642492337,-1.150939457953798,-1.1136344917572305,55.63507585724972,44.832432147852515,0.1522237372273274,0.17962331909690477,1.156027351982857,0.8574920124830498,23.163306564781966,0.850000381469723,-0.29028029159904634,-0.12849998474121094,-1.2879427403485977,1.0309427708661794,-0.7082213625449043,0.45122139306248243,1.0135710458984377,88.7640184562503,37.388258338409514,0.5797213778036948,12,0.10999870300292969,0.8449993133544922,1.5649991035461426,1.5199995040893555,-0.9099998474121094,3,-0.03611807829833846,-1.8636377429157558,31.04999923706055,-2.6875044703526587,31.489999771118164,1.0833270417509715,31.420000076293945,-0.03611807829833846
8065,2011-12-16,31.290000915527344,32.009998321533196,31.21999931335449,31.95000076293945,4574600.0,-0.017273845302285373,1.0256515593898679,-1.3469390932693943,47.39583747254871,45.61631134591936,0.6060530936839292,0.6611328734831474,1.7002589870419627,1.3906444265070306,23.340485257867872,0.7899990081787074,-0.37798203394738294,-0.6134992599487319,-1.771997349897461,0.5449988299999973,-1.192748304923093,-0.03425021497436731,1.4914274045019553,25.000198682338638,-26.80510848423152,0.5792490449743645,12,0.6599979400634766,1.394998550415039,2.029999256134033,2.0699987411499023,-0.1600017547607422,4,-0.024928113257370876,-1.150939457953798,31.84000015258789,-1.8636377429157558,31.04999923706055,-2.6875044703526587,31.489999771118164,-0.024928113257370876
8066,2011-12-19,30.63999938964844,31.63999938964844,30.60000038146973,31.45000076293945,3300700.0,-0.02077345819304044,-1.3370780256142283,1.227275091755046,39.17353417782181,45.089793330351256,1.0637948381222948,1.2118091149105332,2.3445580761135894,2.022243466583628,23.737875065773444,1.039999008178711,-0.4180376368720857,-1.1610008239746072,-2.387273674557836,0.0652720266086213,-1.7741372492662215,-0.547864398682993,2.0721717670621054,2.8368132351250477,-44.426269929407056,0.6131364252916136,12,0.7850008010864222,1.8200006484985316,2.787500381469723,2.720000267028805,-0.3099994659423899,0,-0.012728439863487706,1.0256515593898679,31.290000915527344,-1.150939457953798,31.84000015258789,-1.8636377429157558,31.04999923706055,-0.012728439863487706
8067,2011-12-20,31.28000068664551,31.29999923706055,30.790000915527344,31.059999465942386,3032500.0,0.02088777120580798,2.923089337852339,-0.2716059848260101,35.438611637305186,44.234390152754756,0.23358612340907925,0.5263352480282464,1.6900546808532475,1.3728032674359092,23.6494343127663,0.6599998474121094,-0.37708322179189224,-0.47499952316283967,-1.7072596038878594,0.7572605575621836,-1.091129563525353,0.14113051719967018,1.3054402235505869,48.22704245547859,6.9462972620167065,0.6161300403625108,12,0.05499935150146129,1.0449991226196325,2.2274990081787074,2.0799989700317347,-1.0700016021728551,1,-0.034526851022965266,-1.3370780256142283,30.63999938964844,1.0256515593898679,31.290000915527344,-1.150939457953798,31.84000015258789,-0.034526851022965266
8068,2011-12-21,31.670000076293945,31.68000030517578,31.209999084472656,31.29999923706055,3293800.0,0.012468010904326476,1.41025465464878,1.6818126647246336,41.551713308456655,44.374243477785164,-0.24487097232442423,0.13955293262081625,1.2907531163524908,0.9769740232843702,23.135320498895556,0.470001220703125,-0.39519448770512255,-0.08250017166137624,-1.3152620063334837,1.1502616630107276,-0.6988810889974317,0.5338807456746757,0.7963144021785737,75.88661404541152,37.965034283866984,0.6163809173360523,12,-0.36500072479248047,0.4250001907348633,2.0,1.6899995803833008,-1.3299999237060547,2,-0.027155055518780946,2.923089337852339,31.28000068664551,-1.3370780256142283,30.63999938964844,1.0256515593898679,31.290000915527344,-0.027155055518780946
8069,2011-12-22,32.150001525878906,32.25,31.670000076293945,31.770000457763672,2814700.0,0.015156345071948962,1.0000065770867452,1.0270275843226706,48.653200491158124,45.207351524625444,-0.7014404479951892,-0.27832215967631413,0.8119934224589826,0.500421246914641,21.781462908991774,0.5799999237060547,-0.4396708756815997,0.34900121688842844,-0.86510787670327,1.563110310480127,-0.258053329907419,0.9560557636842759,0.20433410677344455,93.93948501575007,56.09856550261996,0.607054546795849,12,-0.725001335144043,-0.24000072479248047,1.519998550415039,1.2099981307983398,-1.8000011444091761,3,-0.055676542163971554,1.41025465464878,31.670000076293945,2.923089337852339,31.28000068664551,-1.3370780256142283,30.63999938964844,-0.055676542163971554
8070,2011-12-23,32.540000915527344,32.709999084472656,32.27000045776367,32.31999969482422,1950700.0,0.012130618075850252,-1.7499940395298381,0.5789489534708628,49.66995951763598,45.982167563583964,-1.0742963297478738,-0.5940284197541033,0.427470892695311,0.12447629416288919,20.12844305809887,0.55999755859375,-0.4301412167805587,0.6725005149841294,-0.5509702545438628,1.8959712845121217,0.0607651302201333,1.2842358997481256,-1.9400005340576136,91.94320978949546,55.48741243773418,0.6117353847639966,12,-0.8850011825561523,-0.7400007247924805,1.014998435974121,0.8199987411499023,-2.5400009155273438,4,-0.04947758343741493,1.0000065770867452,32.150001525878906,1.41025465464878,31.670000076293945,2.923089337852339,31.28000068664551,-0.04947758343741493
8071,2011-12-27,32.81999969482422,32.84000015258789,32.470001220703125,32.549999237060554,1259500.0,0.00860475634354585,1.3870793084353659,1.2272679983353818,51.35564718129181,46.39197903080208,-1.268183865544465,-0.8191523449879838,0.14277551373822917,-0.11638516305962554,19.103473345081557,0.3699989318847656,-0.348482169100528,0.8909993171691895,-0.39575809363808645,2.1777567279764654,0.24762061176555505,1.5343780225728274,-2.177799339294431,99.02436755087041,62.248307259123806,0.6433787054036371,12,-1.0999994277954102,-1.0199995040893555,0.625,0.5399999618530273,-2.549999237060547,1,-0.05149300882912966,-1.7499940395298381,32.540000915527344,1.0000065770867452,32.150001525878906,1.41025465464878,31.670000076293945,-0.05149300882912966
8072,2011-12-28,32.52000045776367,32.799999237060554,32.450000762939446,32.779998779296875,1199600.0,-0.00914074466331749,1.333329094770021,-0.9629551138049675,53.756268142108055,46.95887197617512,-0.9015183679160117,-0.49989028179135175,0.429982010804963,0.2204462245745873,18.323256142474573,0.36999893188477273,-0.2874430883855439,0.5625000953674331,-0.7511835250135235,1.876183715748386,-0.09434171482304521,1.2193419055579113,-1.7898881103515585,80.36812974642811,40.715793628513076,0.6568418101904767,12,-0.8000001907348633,-0.7200002670288086,0.9349994659423828,0.8399991989135742,-2.2900009155273438,2,-0.06734318890622248,1.3870793084353659,32.81999969482422,-1.7499940395298381,32.540000915527344,1.0000065770867452,32.150001525878906,-0.06734318890622248
8073,2011-12-29,32.939998626708984,32.959999084472656,32.59999847412109,32.639999389648445,1919700.0,0.012915072663999494,1.11764969875129,-1.1538506683099041,62.01021000666436,47.66722021499896,-1.1457098425599241,-0.9696003656603231,0.007288269233072242,-0.13611254972489206,18.546822534009088,0.4399986267089844,-0.2010311481230005,0.9824982643127456,-0.331185356068211,2.2961818846936985,0.3256564541222673,1.6393400745032238,-2.1254907670898397,98.44957572549535,52.07587314106885,0.6568418101904767,12,-1.159998893737793,-1.139998435974121,0.345001220703125,0.4200010299682617,-2.3299980163574254,3,-0.08287794948548488,1.333329094770021,32.52000045776367,1.3870793084353659,32.81999969482422,-1.7499940395298381,32.540000915527344,-0.08287794948548488
8074,2011-12-30,33.009998321533196,33.220001220703125,32.84000015258789,33.009998321533196,2667100.0,0.002125066719567359,-1.2353244771565426,0.0,61.28471888785646,49.21042926114427,-1.1536059336432807,-1.0658962178646796,-0.06497162059489625,-0.15710987912556362,18.86582153897358,0.3800010681152344,-0.14471876892118374,1.0344981193542395,-0.3280920083526482,2.3970882470611308,0.3532030555007921,1.7157931832076834,-2.066760988422839,77.89444941916187,27.443580713149814,0.6812950638534452,12,-1.0999975204467702,-1.0999975204467702,0.1600017547607493,0.3500013351440501,-2.1399974822997976,4,-0.0808845290732294,1.11764969875129,32.939998626708984,1.333329094770021,32.52000045776367,1.3870793084353659,32.81999969482422,-0.0808845290732294
8075,2012-01-03,31.809999465942386,33.25,31.770000457763672,33.189998626708984,5153300.0,-0.03635258759792248,-1.027400553132173,-100.0,52.923534458106985,50.738207070064846,0.14294382196334254,0.09984206965464537,1.1068483517497079,1.0988232961397166,19.055805859382968,1.4799995422363281,-0.08313232293988548,-0.1405006408691385,-1.495576531650645,1.214575249912368,-0.8180385862598918,0.5370373045216148,-0.6846210218246078,2.702636523675857,-50.27697285620421,0.6775379453907542,1,0.2100009918212855,0.11500072479247692,1.0349998474121058,1.4549999237060511,-1.4300003051757848,1,-0.04589748849369879,-1.2353244771565426,33.009998321533196,1.11764969875129,32.939998626708984,1.333329094770021,32.52000045776367,-0.04589748849369879
8076,2012-01-04,31.65999984741211,32.02000045776367,31.6200008392334,31.81999969482422,3422400.0,-0.0047154863580201045,-2.333359824522364,0.11594198892355012,51.25926018022896,52.49605690816748,0.5060643514058611,0.18696951023822095,1.2018443249066593,1.2741152432045482,19.31445176943123,0.39999961853027344,-0.1284639233048992,-0.24450016021728516,-1.5717762373833821,1.0827759169488118,-0.9081381988003301,0.41913787836576333,-0.32215924770610727,2.4539281455764117,-51.51395027178966,0.6636380385830483,1,0.5699996948242188,0.2650003433227539,1.1174993515014648,1.6049995422363281,-1.1499996185302699,2,-0.052432086399640254,-1.027400553132173,31.809999465942386,-1.2353244771565426,33.009998321533196,1.11764969875129,32.939998626708984,-0.052432086399640254
8077,2012-01-05,32.0,32.049999237060554,31.440000534057614,31.51000022888184,2546800.0,0.010739107840383788,1.0677983635546482,-3.0625014901175183,57.14286533769834,54.22840713363879,0.31171700527036705,-0.215260462871381,0.8015978221344255,0.9584478646950529,19.75610114009069,0.6099987030029403,-0.06429363928909027,0.1280000686645515,-1.1534560204433717,1.4094561577724711,-0.5127279758894119,0.7687281132185113,1.25,30.939206142296815,-28.621956525868303,0.6407280445539604,1,0.3450002670288086,-0.07499980926513672,0.6624994277954102,1.2649993896484375,-1.3299999237060547,3,-0.054062485694885254,-2.333359824522364,31.65999984741211,-1.027400553132173,31.809999465942386,-1.2353244771565426,33.009998321533196,-0.054062485694885254
8078,2012-01-06,31.8700008392334,32.110000610351555,31.63999938964844,32.06999969482422,2367500.0,-0.004062473773956299,2.357143343710287,-0.4081611204316089,50.25042326291847,54.405876330501044,0.5286644879414908,-0.10647182697665158,0.8837496211713045,1.0915136107332586,19.410767686315655,0.47000122070311434,0.11992862451656805,0.008000850677490234,-1.2700664589243829,1.2860681602793633,-0.6310328041234499,0.6470345054784268,1.3437991714477562,23.756929947595467,-30.783825821220454,0.6390336548009368,1,0.47499942779541016,0.054999351501464844,0.6999988555908203,1.394998550415039,-1.090000152587887,4,-0.051459091741791085,1.0677983635546482,32.0,-2.333359824522364,31.65999984741211,-1.027400553132173,31.809999465942386,-0.051459091741791085
8079,2012-01-09,31.63999938964844,31.940000534057614,31.53000068664551,31.8700008392334,1996400.0,-0.0072168636187111,1.2162103646120659,1.1500138283566965,53.086407294080324,54.78548163899486,0.7584760825455241,0.13933685548111185,1.050638891866651,1.3232753309602536,18.8722947053763,0.40999984741210227,0.28660884197152825,-0.22750053405761506,-1.5004888931320046,1.0454878250167745,-0.8639947135948098,0.4089936454795797,1.5383246315002417,11.049663790187743,-45.27684315969494,0.6364941795371942,1,0.7050008773803675,0.28500080108642223,0.8749999999999964,1.6249999999999964,-0.9799995422363317,0,-0.03255369150335263,2.357143343710287,31.8700008392334,1.0677983635546482,32.0,-2.333359824522364,31.65999984741211,-0.03255369150335263
8080,2012-01-10,31.56999969482422,31.959999084472656,31.54999923706055,31.959999084472656,3327400.0,-0.002212379777956741,1.1025666105872505,1.6956388333734413,59.13556949199287,55.64991745129497,0.7559024038911843,0.2090273130570779,1.0515432527228512,1.3925703758425527,18.19191138285109,0.4099998474121058,0.3895705401806566,-0.2905002593994155,-1.568664391144651,0.9876638723458164,-0.9295823252720297,0.3485818064731987,1.5735578565826458,19.402857606477646,-41.88495793730818,0.639082065872616,1,0.7750005722045898,0.35500049591064453,0.9449996948242188,1.6949996948242188,-0.21999931335448863,1,-0.02217291296666002,1.2162103646120659,31.63999938964844,2.357143343710287,31.8700008392334,1.0677983635546482,32.0,-0.02217291296666002
8081,2012-01-11,31.149999618530273,31.60000038146973,31.11000061035156,31.520000457763672,3621300.0,-0.013303771946592824,-1.177782298911958,0.9487215853515396,48.66528543677148,55.084252706257566,1.021525164593811,0.6406067323228868,1.4103276023714528,1.8169209478855493,17.509397741172116,0.48999977111817117,0.39841956113505006,-0.6970003128051765,-2.0002123304297186,0.606211704819362,-1.3486063216174458,-0.045394303992907226,1.959486792529603,3.999900817871463,-56.50526347400839,0.6516060088122693,1,1.0300006866455078,0.7750005722045898,1.364999771118164,1.8899993896484375,0.1800003051757777,2,-0.024719116121774243,1.1025666105872505,31.56999969482422,1.2162103646120659,31.63999938964844,2.357143343710287,31.8700008392334,-0.024719116121774243
8082,2012-01-12,31.170000076293945,31.3700008392334,31.03000068664551,31.26000022888184,1837100.0,0.0006420692779647297,1.19353965421766,0.2432431039193444,44.44443973493763,53.13250045384349,0.8827156094630553,0.6275798450680661,1.3374307159888659,1.8079779527340847,17.21362000490899,0.3400001525878871,0.3675081768533559,-0.6609998703002944,-1.990263783962483,0.6682640433618943,-1.3256318271313887,0.0036320865307999384,1.8595069027375999,12.962907364661923,-43.713058179340116,0.6646319568310951,1,0.9700002670288086,0.755000114440918,1.2274999618530273,1.8349990844726562,-0.25,3,-0.021174201020104033,-1.177782298911958,31.149999618530273,1.1025666105872505,31.56999969482422,1.2162103646120659,31.63999938964844,-0.021174201020104033
8083,2012-01-13,30.899999618530273,31.10000038146973,30.670000076293945,31.04999923706055,3328600.0,-0.008662189833262723,2.4399761964705995,1.6666596024244216,35.43119687816913,50.259886897211565,0.930793578937724,0.9336344445172173,1.5867355917302675,2.083266984154861,16.747219413166913,0.5,0.2877069903986538,-0.9235003471374519,-2.2728589964353603,0.4258583021604565,-1.5981796717864043,-0.24882102248849947,2.0095369829581102,17.829435587012867,-32.72294859210059,0.6746793246489535,1,1.0600004196166992,1.0250005722045898,1.4975004196166992,2.104999542236328,0.05999946594238281,4,-0.007443350973324936,1.19353965421766,31.170000076293945,-1.177782298911958,31.149999618530273,1.1025666105872505,31.56999969482422,-0.007443350973324936
8084,2012-01-17,30.690000534057614,31.29999923706055,30.59000015258789,31.170000076293945,3937600.0,-0.0067960869600375284,-1.0882316642170442,3.2000050862759037,27.493884642854212,47.43437025107237,0.8684157995949775,1.1099697269395499,1.7402894941241875,2.29084066995755,16.48507151700806,0.7099990844726598,0.19730154498869723,-1.0759994506835966,-2.5172763246451275,0.36527742327793433,-1.7966378876643638,-0.3553610137028329,2.040373145415213,7.299303608372034,-36.44695911708882,0.7206384369807647,1,0.6599998474121094,1.2299995422363317,1.7399997711181676,2.314998626708988,-0.19000053405761363,1,0.0029325562405260186,2.4399761964705995,30.899999618530273,1.19353965421766,31.170000076293945,-1.177782298911958,31.149999618530273,0.0029325562405260186
8085,2012-01-18,30.51000022888184,30.79999923706055,30.3799991607666,30.71999931335449,3246100.0,-0.005865112481051371,1.2702772365015789,0.4374985098824415,21.196988384188785,44.09411782929014,0.9438773702523129,1.294929885214703,1.8351212333867117,2.4491417205456223,16.177587267127056,0.42000007629394887,-0.003025592697163404,-1.2169997215270953,-2.7516943148030997,0.31769487174891253,-1.9843470181650993,-0.4496524248890914,2.0063360979024942,10.65581459339146,-25.020052411324997,0.7673472966380034,1,0.734999656677239,1.3049993515014613,1.967500209808346,2.494998931884762,-0.07999992370605824,2,0.004916408305637221,-1.0882316642170442,30.690000534057614,2.4399761964705995,30.899999618530273,1.19353965421766,31.170000076293945,0.004916408305637221
8086,2012-01-19,30.25,30.59000015258789,30.18000030517578,30.51000022888184,3595200.0,-0.008521803570349151,-1.0500011920940324,1.2381017257039644,21.41055489948687,40.12386111393331,1.0983374840605755,1.6065846836038062,2.0212946401982066,2.690181293225507,15.327397101920065,0.4099998474121094,-0.2286602006329872,-1.4574999809265137,-3.058813208953886,0.14381324710086218,-2.2581565949402034,-0.6568433669128275,2.009975866862206,5.8823246562366265,-23.143061962898578,0.8006566140136878,1,0.8950004577636683,1.4650001525878906,2.2250003814697266,2.7549991607666016,0.43000030517578125,3,0.03636364897420585,1.2702772365015789,30.51000022888184,-1.0882316642170442,30.690000534057614,2.4399761964705995,30.899999618530273,0.03636364897420585
8087,2012-01-20,30.20000076293945,30.51000022888184,29.96999931335449,30.32999992370605,3844400.0,-0.0016528673408446881,1.2040863990408408,0.4999963320250821,11.944457984270556,35.867642749639096,0.9679452749747419,1.6564516174413875,1.986015006887616,2.723291379992336,14.510477407307597,0.5400009155273509,-0.3252202863076974,-1.45349922180176,-3.183205464678604,0.2762070210750842,-2.318352343240182,-0.5886461003633379,1.7687785252866561,17.293343066070182,-2.8284745992387563,0.8648531214384227,1,0.7649984359741246,1.4099988937377965,2.192499160766605,2.804998397827152,0.44999885559082387,4,0.03741718980859443,-1.0500011920940324,30.25,1.2702772365015789,30.51000022888184,-1.0882316642170442,30.690000534057614,0.03741718980859443
8088,2012-01-23,30.809999465942386,30.920000076293945,30.29999923706055,30.43000030517578,3646200.0,0.02019863203949024,1.0666681501590927,-2.923089337852339,23.429949353873894,32.57248075628282,0.21430986563334287,1.0316116089740426,1.2957449580888856,2.087963460550977,14.02817127194094,0.7199993133544957,-0.39026533577650113,-0.8005004882812479,-2.570762932771874,0.9697619562093784,-1.685631710526561,0.08463073396406529,0.8389750263042615,63.15790983259808,48.26428524592502,0.8851312222453135,1,0.15499973297118785,0.8000001907348597,1.5825004577636683,2.194999694824215,-0.029998779296875,0,0.003570289265118376,1.2040863990408408,30.20000076293945,-1.0500011920940324,30.25,1.2702772365015789,30.51000022888184,0.003570289265118376
8089,2012-01-24,30.36000061035156,30.739999771118164,30.290000915527344,30.70000076293945,2576000.0,-0.014605610626129972,1.142861035422307,-0.894739219691904,28.6135703173572,29.18114751465664,0.5181339364667288,1.4130816702847007,1.694372532701454,2.5105576372669596,14.421979745428493,0.5199985504150426,-0.5501266910170095,-1.1609992980957067,-2.996220198644483,0.6742216024530663,-2.078609748370095,-0.24338884782131842,1.0203378532723448,41.05273513574273,23.600128326795144,0.917610450274387,1,0.4249992370605504,1.2499990463256871,1.9649991989135778,2.6449985504150426,0.4399986267089915,1,0.019762795192979077,1.0666681501590927,30.809999465942386,1.2040863990408408,30.20000076293945,-1.0500011920940324,30.25,0.019762795192979077
8090,2012-01-25,30.93000030517578,30.989999771118164,30.0,30.21999931335449,4723100.0,0.018774693127966424,1.3855418364322007,-2.0882372740634465,40.41994737516626,28.264998841144944,-0.17008283749564868,0.7549890273807947,1.0608350066146173,1.909163981853638,15.607089254848905,0.9899997711181641,-0.6415457083611962,-0.5104995727539077,-2.2981462004373228,1.277147054929511,-1.4043228865956152,0.3833237410877999,0.22468389440501468,94.11770205731769,71.67927996255425,0.8938233138417092,1,-0.26000022888183594,0.6799993515014648,1.3874988555908203,2.0749988555908203,0.10000038146973012,2,-0.013902369897611178,1.142861035422307,30.36000061035156,1.0666681501590927,30.809999465942386,1.2040863990408408,30.20000076293945,-0.013902369897611178
8091,2012-01-26,31.1299991607666,31.35000038146973,30.82999992370605,31.0,3005700.0,0.006466176967911297,-1.212771138120647,0.18309715375626176,38.147115457075586,27.565296143604723,-0.41707724078866804,0.4446871937272796,0.7850947687648571,1.6886747523236778,16.785442116795966,0.520000457763679,-0.739818122810938,-0.22600069046020366,-1.8949157538133434,1.4429143728929361,-1.0604582221367735,0.6084568412163662,-1.159999847412113,84.05789489687868,60.10490874952458,0.8344575316765699,1,-0.4699993133544922,0.48000049591064453,1.1875,1.875,-0.1700000762939453,3,-0.02248631141863422,1.3855418364322007,30.93000030517578,1.142861035422307,30.36000061035156,1.0666681501590927,30.809999465942386,-0.02248631141863422
8092,2012-01-27,30.32999992370605,31.1299991607666,30.28000068664551,31.09000015258789,3093500.0,-0.025698659127135315,1.023810118505626,-5.846193347711928,32.258038997841325,27.21272304579052,0.28076251973450184,1.1301480126617314,1.5123572552215059,2.4700298098123206,18.229943767770312,0.8499984741210902,-0.8986003575968873,-0.9164999008178754,-2.5508703022784154,0.7178705006426647,-1.7336851015481436,-0.09931470008760712,-0.33240058898925895,24.44443188577354,0.4473692849618871,0.8171852007302691,1,0.32999992370605824,1.279999732971195,1.6125001907348668,2.4499998092651403,0.2900009155273473,4,0.011539742246954976,-1.212771138120647,31.1299991607666,1.3855418364322007,30.93000030517578,1.142861035422307,30.36000061035156,0.011539742246954976
8093,2012-01-30,30.209999084472656,30.29999923706055,30.020000457763672,30.209999084472656,2715000.0,-0.003956506413954952,2.111092273131778,-0.0,33.09690603390129,27.835280978129084,0.32697910275259545,1.0910776305858434,1.5676881474775257,2.573533188293993,20.078962822694052,0.30999946594237926,-0.9732227280759638,-0.9000007629394524,-2.3883267112276343,0.5883251853487295,-1.6441637370835416,-0.15583778879536325,1.1400012969970739,15.555483343199697,-9.662971069592675,0.7441629741440908,1,0.4500007629394531,1.4000005722045898,1.620000839233402,2.570000648498535,0.030000686645507812,0,0.014564731790533747,1.023810118505626,30.32999992370605,-1.212771138120647,31.1299991607666,1.3855418364322007,30.93000030517578,0.014564731790533747
8094,2012-01-31,30.34000015258789,30.45000076293945,30.1200008392334,30.31999969482422,3310700.0,0.004303246344090406,1.7499801319240762,100.0,35.66433131157213,29.442763525616122,0.1588099404139527,0.7913645273949328,1.3889909144113055,2.422194290814218,21.569142039696462,0.32999992370605113,-1.030323535288808,-0.6364997863769517,-1.8632415493547256,0.5902419766008222,-1.2498706678658387,-0.02312890488806474,0.9834002304077174,25.185189371408644,-0.7371365037046402,0.6133708814888862,1,0.31999969482421875,1.2699995040893555,1.359999656677246,2.439999580383301,0.18000030517578125,1,0.014502324714724457,2.111092273131778,30.209999084472656,1.023810118505626,30.32999992370605,-1.212771138120647,31.1299991607666,0.014502324714724457
8095,2012-02-01,30.35000038146973,30.479999542236328,30.18000030517578,30.43000030517578,2744800.0,0.00032960543281301824,2.3333545262845576,-3.9999046347509193,39.690724183428195,31.47389344605405,0.13826722437201155,0.7023884220252512,1.3352095503156107,2.3902187625823466,22.458202423768487,0.2999992370605469,-1.0252944180747612,-0.5534996032714794,-1.7446470637302163,0.6376478571872575,-1.1490733335008478,0.042074126957889035,0.9473320030212378,24.81202576211509,-3.7229226989086825,0.5955737302293682,2,0.30999946594237926,1.259999275207516,1.3175001144409144,2.4299993515014613,-0.059999465942386365,2,0.014826980228493492,1.7499801319240762,30.34000015258789,2.111092273131778,30.209999084472656,1.023810118505626,30.32999992370605,0.014826980228493492
8096,2012-02-02,30.0,30.40999984741211,29.81999969482422,30.38999938964844,4042500.0,-0.01153213763000227,1.7441848086442753,4.87499701976518,36.10450284086415,34.15834287456445,0.5018507154722975,0.9714563715295697,1.6332353464744855,2.731633310417756,23.372639246167594,0.5900001525878906,-0.9775040923324916,-0.8204999923706069,-2.0209993183252024,0.37999933358398863,-1.4207496553479046,-0.22025032939330913,1.2717857459564215,13.74048691281666,-16.07170738237112,0.6002496629772973,2,0.5850000381469727,1.5349998474121094,1.7274999618530273,2.7799997329711914,0.5,3,0.03433335622151712,2.3333545262845576,30.35000038146973,1.7499801319240762,30.34000015258789,2.111092273131778,30.209999084472656,0.03433335622151712
8097,2012-02-03,30.270000457763672,30.31999969482422,29.96999931335449,30.229999542236328,2368300.0,0.009000015258789018,4.000027247956454,-0.10256661058726774,42.517819677055364,36.27921735491795,0.271360371135529,0.5957476100998775,1.3291226414216695,2.44846235986185,24.13583322745947,0.3500003814697301,-0.8800128360582491,-0.4639995574951179,-1.5505564612275045,0.6225573462372687,-1.0072780093613112,0.07927889437107538,0.9437138461474603,68.18194954194723,35.33161543828275,0.543278451866193,2,0.3149995803833008,1.2649993896484375,1.489999771118164,2.5099992752075195,0.2199993133544922,4,0.022794800669783788,1.7441848086442753,30.0,2.3333545262845576,30.35000038146973,1.7499801319240762,30.34000015258789,0.022794800669783788
8098,2012-02-06,30.229999542236328,30.26000022888184,30.09000015258789,30.15999984741211,1640000.0,-0.001321470595388896,1.6153643005955864,1.7499523173755485,44.306917020399744,38.02292254414489,0.2463416527646416,0.533960514311218,1.3493174237429741,2.4664639004487725,25.035242204200014,0.18000030517578125,-0.762092203879476,-0.4220004081726074,-1.3884825196424764,0.5444817032972615,-0.9052414639075437,0.06124064756232883,0.9279661773113261,62.12120336387018,24.963198298507294,0.4832410557349353,2,0.35500049591064453,1.3050003051757812,1.5300006866455078,2.5500001907348633,-0.129999160766598,0,0.012901134730491037,4.000027247956454,30.270000457763672,1.7441848086442753,30.0,2.3333545262845576,30.35000038146973,0.012901134730491037
8099,2012-02-07,30.61000061035156,30.709999084472656,30.020000457763672,30.21999931335449,2212700.0,0.012570329932830582,1.3389853521654655,5.571471389645777,51.17924984514029,39.21840059636423,-0.10556930066639225,0.07677429251804213,0.970925953891534,2.0599032745269703,25.51546533390846,0.6899986267089844,-0.5948674323575247,0.009500598907468571,-0.8377230550747754,0.8567242528897125,-0.4141112280836552,0.43311242589859233,0.4944464682071583,88.76420868551402,46.260537797893086,0.42361182699112254,2,-0.02500057220458629,0.9249992370605504,1.1799993515014684,2.1699991226196325,-0.4800014495849574,1,-0.012087580263172915,1.6153643005955864,30.229999542236328,4.000027247956454,30.270000457763672,1.7441848086442753,30.0,-0.012087580263172915
8100,2012-02-08,30.8700008392334,30.920000076293945,30.520000457763672,30.6200008392334,2627400.0,0.008493963531445159,1.2857220708446866,0.6410235092163757,57.31133104601428,41.34775788402409,-0.4190422613884266,-0.2512380747116367,0.714622636798417,1.767400509502039,25.911311326896815,0.39999961853027344,-0.4946221950701535,0.30450077056884695,-0.4235382335311435,1.0325397746688374,-0.05951873148114828,0.6685202726188422,0.18306834397593974,95.45461638897415,46.322600323236706,0.36401950204999606,2,-0.3950014114379883,0.6649990081787109,1.0399999618530273,1.909998893737793,-0.75,2,-0.011337880529789346,1.3389853521654655,30.61000061035156,1.6153643005955864,30.229999542236328,4.000027247956454,30.270000457763672,-0.011337880529789346
8101,2012-02-09,30.3799991607666,30.899999618530273,30.170000076293945,30.86000061035156,4415000.0,-0.015873069813592044,1.6071437086385945,-1.9200057983398295,51.92305889669718,43.532760095008065,-0.05209443242245726,0.1877451239042891,1.1904531426002478,2.2150141096668534,25.975698731439135,0.7299995422363281,-0.4155543453655959,-0.14700088500976705,-0.8245847640467971,0.530582994027263,-0.4857928245282821,0.191791054508748,0.6237472429073314,43.15784401514656,-9.588396341185096,0.33879193951851516,2,-0.009999275207519531,0.5850009918212855,1.592501163482666,2.40000057220459,-0.39999961853027344,3,-0.0029624176341480624,1.2857220708446866,30.8700008392334,1.3389853521654655,30.61000061035156,1.6153643005955864,30.229999542236328,-0.0029624176341480624
8102,2012-02-10,30.51000022888184,30.51000022888184,30.15999984741211,30.25,3042300.0,0.004279166283951863,1.6923082566114784,-0.5416655076909742,46.42858440371808,45.01405769165438,-0.171960836531607,0.006074751541323309,1.0358936754357408,2.045026327364564,25.95702696353277,0.3500003814697301,-0.42031716085949355,0.01600017547607635,-0.590261805757013,0.6222621567091657,-0.28713081514046834,0.31913116609262104,0.44639630643810335,54.444442089692444,2.8906527713908616,0.3031309906165442,2,-0.14000034332275746,0.4549999237060476,1.5674996376037562,2.269999504089352,-0.7299995422363281,4,-0.00032776888911234536,1.6071437086385945,30.3799991607666,1.2857220708446866,30.8700008392334,1.3389853521654655,30.61000061035156,-0.00032776888911234536
8103,2012-02-13,30.670000076293945,30.739999771118164,30.420000076293945,30.6200008392334,1960200.0,0.005244177194749566,2.368442186841207,0.1923045886366111,53.96418189738482,47.04737442341134,-0.29038455436513644,-0.18133680345532355,0.8207728271716448,1.8380596246619163,25.37283723843928,0.31999969482421875,-0.43163327139176744,0.1875,-0.39457883779198966,0.7695788377919897,-0.10353941889599483,0.47853941889599483,0.24094058540616814,72.22221044846025,18.54118847159316,0.2910394188959951,2,-0.3000001907348633,0.29500007629394176,1.4650001525878906,2.109999656677246,-0.889999389648434,0,-0.005868937226215065,1.6923082566114784,30.51000022888184,1.6071437086385945,30.3799991607666,1.2857220708446866,30.8700008392334,-0.005868937226215065
8104,2012-02-14,30.78000068664551,30.78000068664551,30.3799991607666,30.649999618530273,2743500.0,0.0035865865692183974,5.153819067460618,2.600061036087658,47.826096571367664,47.95130468873795,-0.3703541081699875,-0.2996102900715165,0.6651418606959574,1.6970624944470352,25.111315449669064,0.4000015258789098,-0.33887303723484763,0.2930006027221701,-0.29716798969139546,0.8831691951357357,-0.0020836934846109045,0.5880848989289511,0.0873023363795653,81.5790332255017,31.649247203601973,0.2950842962067828,2,-0.41000080108642933,0.10999870300292613,1.3549995422363246,1.99999904632568,-0.970001220703125,1,-0.02209227712820727,2.368442186841207,30.670000076293945,1.6923082566114784,30.51000022888184,1.6071437086385945,30.3799991607666,-0.02209227712820727
8105,2012-02-15,30.65999984741211,30.8799991607666,30.53000068664551,30.78000068664551,2187400.0,-0.003898662656153462,1.1875055879740615,-0.9230757944775396,43.0267339425137,48.72044147781012,-0.22546556608642732,-0.17686355553716737,0.7481380225661631,1.7975086885117832,24.524028184696625,0.3499984741210902,-0.2414228115183299,0.16549978256225728,-0.42969059170737367,0.7606901568318882,-0.13209540457255997,0.46309496969707453,-0.8400001525878906,67.5675884662077,21.04784943087421,0.2975951871348155,2,-0.21500015258789062,0.22999954223632812,1.4750003814697266,2.119999885559082,-0.9899997711181641,2,-0.01728638908294855,5.153819067460618,30.78000068664551,2.368442186841207,30.670000076293945,1.6923082566114784,30.51000022888184,-0.01728638908294855
8106,2012-02-16,31.35000038146973,31.40999984741211,30.70000076293945,30.70000076293945,2949700.0,0.022504909898616976,-1.1846138497066954,-5.416625605976216,65.64413193664349,51.29003172887547,-0.7865434754620004,-0.8223940080837728,0.019683467896651763,1.0826660362110765,23.406172054381297,0.75,-0.14315118608618604,0.8005002975463889,0.10551139482939575,1.495489200263382,0.4530058461878923,1.1479947489048854,-1.508800697326663,95.20004272460966,43.99234291970332,0.3474944513584964,2,-0.6350002288818395,-0.6400003433227575,0.7849998474121058,1.4299993515014613,-1.370000839233402,3,-0.039234434681645336,1.1875055879740615,30.65999984741211,5.153819067460618,30.78000068664551,2.368442186841207,30.670000076293945,-0.039234434681645336
8107,2012-02-17,31.32999992370605,31.60000038146973,31.239999771118164,31.5,2744200.0,-0.0006379731266447086,-1.0571441027569535,-0.26153873240470116,67.7214796394154,53.891649797654985,-0.6709245193023854,-0.751949053118107,-0.002051985260116851,1.0712286936984192,22.11496436447087,0.36000061035156605,-0.06626812352685718,0.7239998817443798,-0.03237384934502785,1.4803736128337874,0.3458130161996742,1.1021867472890854,-1.4260482330322226,77.86883708132125,21.23632135537705,0.37818686554470393,2,-0.5199995040893519,-0.6199998855590785,0.7225003242492711,1.4499998092651403,-1.090000152587887,4,-0.04308970267338674,-1.1846138497066954,31.35000038146973,1.1875055879740615,30.65999984741211,5.153819067460618,30.78000068664551,-0.04308970267338674
8108,2012-02-21,30.920000076293945,31.38999938964844,30.709999084472656,31.3700008392334,3273000.0,-0.013086493725200321,1.775523550019437,2.647062123439005,58.430211443510125,54.69731219747386,-0.1707067033955454,-0.35129686877699484,0.37928526637819715,1.4456504031440005,21.585907165197753,0.6800003051757848,0.05780605743462175,0.30850000381469656,-0.4556790947854559,1.072679102414849,-0.07358954548537966,0.6905895531147728,-0.9142854641723623,44.26232583735635,-15.67274346752155,0.3820895493000758,2,-0.039999961853027344,-0.21000003814697266,1.1125001907348633,1.6250009536743235,-0.8099994659423864,1,-0.036869320402183936,-1.0571441027569535,31.32999992370605,-1.1846138497066954,31.35000038146973,1.1875055879740615,30.65999984741211,-0.036869320402183936
8109,2012-02-22,30.959999084472656,31.1200008392334,30.71999931335449,30.78000068664551,3054500.0,0.0012936289805955958,-1.6666666666666272,-0.39999576145466087,58.78958908537035,54.86156309073564,-0.17415121530996913,-0.36263313954555443,0.32790593918070954,1.3788862782085403,21.01607348538139,0.4000015258789098,0.1374238436348314,0.3184990882873535,-0.45119746483430134,1.0881956414090084,-0.06634918827347391,0.703347364848181,-0.8586273261901844,40.18677761378107,-23.191810249255248,0.3848482765608267,2,-0.07999897003173828,-0.2499990463256836,0.9825010299682617,1.5850019454956126,-0.7099990844726562,2,-0.038113644467739904,1.775523550019437,30.920000076293945,-1.0571441027569535,31.32999992370605,-1.1846138497066954,31.35000038146973,-0.038113644467739904
8110,2012-02-23,30.5,30.940000534057614,30.45000076293945,30.8700008392334,11310600.0,-0.014857852005020211,-1.0851084552482286,-2.0555785145860894,56.983229210731835,55.4238042367395,0.25461978335967217,0.06693126093985313,0.7651420634108561,1.8023077701138845,20.21699781896925,0.5099983215332067,0.20456456994668315,-0.11999998092651509,-0.879722995684304,0.6397230338312738,-0.49986148830540955,0.25986152645237937,-0.308710524326294,4.347761186603724,-62.61183575097538,0.37986150737889435,2,0.38000011444091797,0.21000003814697266,1.135000228881836,2.0400009155273438,0.11000061035155895,3,-0.022622968329757853,-1.6666666666666272,30.959999084472656,1.775523550019437,30.920000076293945,-1.0571441027569535,31.32999992370605,-0.022622968329757853
8111,2012-02-24,30.43000030517578,30.61000061035156,30.32999992370605,30.5,9490200.0,-0.002295071961449846,-1.0740756439056236,0.1891879352740132,52.36685822889955,56.08361243953744,0.3715281863861897,0.08622049369114393,0.8204450376378816,1.8443721047988006,20.146476266357315,0.2800006866455078,0.20995376750769168,-0.1549997329711914,-0.8794743265370464,0.5694748605946636,-0.5172370297541207,0.20723756381173786,-0.1541881751543137,7.874042946867829,-56.49655848697229,0.36223729678292765,2,0.5349998474121094,0.2799997329711914,1.0999994277954102,2.005000114440918,0.1900005340576172,4,-0.024975360540912317,-1.0851084552482286,30.5,-1.6666666666666272,30.959999084472656,1.775523550019437,30.920000076293945,-0.024975360540912317
8112,2012-02-27,30.68000030517578,30.71999931335449,30.25,30.43000030517578,13229100.0,0.008215576651094514,1.8484978094258666,-3.571444141689373,56.267413170573064,56.33952702544724,0.1655924774414217,-0.14357508463577062,0.5560936797026343,1.5842126655497353,19.33754419796543,0.46999931335448863,0.16863877779838887,0.07750024795532084,-0.637890893265336,0.7928913891759777,-0.2801953226550076,0.43519581856564926,0.9200000762939489,37.719345210209895,-25.82310025333239,0.35769557061032814,2,0.24499988555908203,0.029999732971191406,0.75,1.6550006866455078,-0.2900009155273402,0,-0.02281619152465786,-1.0740756439056236,30.43000030517578,-1.0851084552482286,30.5,-1.6666666666666272,30.959999084472656,-0.02281619152465786
8113,2012-02-28,30.649999618530273,30.690000534057614,30.40999984741211,30.489999771118164,3337400.0,-0.0009778580947551463,1.3333227370261858,0.6399993896484375,50.61726796158233,56.649657179915536,0.2150751988104318,-0.08318547028819978,0.5852832064017122,1.6108019042032282,18.20381964937391,0.28000068664550426,0.19087505042325859,0.025499534606932883,-0.6657229483773257,0.7167220175911915,-0.3201117068851964,0.3711107760990622,0.9230007553100634,45.97692329615834,-13.781316592907551,0.34561124149212874,2,0.27500057220458984,0.06000041961669922,0.6374998092651367,1.494999885559082,-0.4400005340576172,1,-0.01337683042463178,1.8484978094258666,30.68000030517578,-1.0740756439056236,30.43000030517578,-1.0851084552482286,30.5,-0.01337683042463178
8114,2012-02-29,30.78000068664551,30.979999542236328,30.459999084472656,30.649999618530273,3244800.0,0.004241470464379393,-1.0392089398177928,0.8125074505877246,48.55305426797787,57.26369277163378,0.09507196330851642,-0.18818077454654158,0.4304968905657809,1.4768333335916886,17.092780898875336,0.5200004577636719,0.2398355563770629,0.13350057601929066,-0.5475289353108899,0.8145300873494712,-0.2070141796457996,0.4740153316843809,0.7665396797180186,72.60287931439967,16.642867659972673,0.3405147556650907,2,0.14499950408935192,-0.07000064849853871,0.5074987411498988,1.364998817443844,-1.0700016021728551,2,-0.021767383409599605,1.3333227370261858,30.649999618530273,1.8484978094258666,30.68000030517578,-1.0740756439056236,30.43000030517578,-0.021767383409599605
8115,2012-03-01,30.79999923706055,31.10000038146973,30.649999618530273,30.86000061035156,2579600.0,0.0006497254700750243,-1.5000000000000198,-0.4615452331347078,57.95454299154483,56.40929399995615,0.10842254457082845,-0.182072954748012,0.4031652912255588,1.4435226417689186,15.89847758268249,0.4500007629394567,0.2421357842088412,0.13099918365479013,-0.5384201439186427,0.8004185112282229,-0.2037104801319245,0.46570884744150476,0.720610321975709,64.70576355619397,6.831981057718096,0.334709663786716,3,0.12500095367431285,-0.08999919891357777,0.3975005149841273,1.345000267028805,-1.269998550415039,3,-0.017857118528715965,-1.0392089398177928,30.78000068664551,1.3333227370261858,30.649999618530273,1.8484978094258666,30.68000030517578,-0.017857118528715965
8116,2012-03-02,31.03000068664551,31.15999984741211,30.81999969482422,30.81999969482422,2521700.0,0.007467579716956996,-2.238081397989119,-3.4999364231678713,59.48905363544598,55.494579999515096,-0.19192767646825715,-0.3488379453857924,0.1893069359766919,1.2052434929900393,14.239257041360426,0.36000061035155895,0.27185582260221963,0.30950059890747283,-0.29891337661115713,0.9179145744261028,0.005293611148157851,0.6137075866667878,0.4651966812100241,85.71437554233725,26.274657720753808,0.30420698775931526,3,-0.21000099182129262,-0.3200006484985387,0.10999917984008434,1.114998817443844,-1.9400005340576207,4,-0.013535290589752003,-1.5000000000000198,30.79999923706055,-1.0392089398177928,30.78000068664551,1.3333227370261858,30.649999618530273,-0.013535290589752003
8117,2012-03-05,30.959999084472656,31.10000038146973,30.60000038146973,31.04999923706055,2976600.0,-0.0022559329881994827,4.263090266623639,-0.42857013106148956,55.47167231073184,55.1658534292064,-0.201075374190804,-0.23662479326705466,0.25433873207143876,1.258492728868994,12.58832305167764,0.5,0.3318286257868692,0.20499906539917134,-0.3733653952213771,0.7833635260197198,-0.08418316491110289,0.4941812957094456,0.510294336025769,73.33323160807291,14.869693969071236,0.2891822303102734,3,-0.25499916076660156,-0.2499990463256836,0.17500066757202148,1.1850004196166992,-1.5999984741210973,0,-0.010981855791131978,-2.238081397989119,31.03000068664551,-1.5000000000000198,30.79999923706055,-1.0392089398177928,30.78000068664551,-0.010981855791131978
8118,2012-03-06,30.6200008392334,30.899999618530273,30.3799991607666,30.84000015258789,3897900.0,-0.010981855791131978,2.0588420090094637,2.4444326707073167,47.22222590151988,53.88059085322302,0.10269191749507556,0.14133582610818962,0.5727411257300048,1.5800704562440089,10.993581161669669,0.5799999237060547,0.2379635582311579,-0.1544992446899407,-0.6824336727380071,0.37343518335812576,-0.4184664587139757,0.1094679693340943,0.8258867128550591,30.769418870508257,-23.746934112310985,0.26396721402403395,3,0.08499908447265625,0.08999919891357422,0.5149989128112793,1.524998664855957,-1.210000991821289,1,-0.007511477572863301,4.263090266623639,30.959999084472656,-2.238081397989119,31.03000068664551,-1.5000000000000198,30.79999923706055,-0.007511477572863301
8119,2012-03-07,30.239999771118164,30.440000534057614,30.10000038146973,30.32999992370605,3049200.0,-0.012410223961468292,1.1935396542176873,0.40909287949852297,43.312103458434734,52.36157688074556,0.41328151931151424,0.5187949807734569,0.9108111881163907,1.9418090514455955,10.452721959983815,0.5200004577636683,0.12153425365440995,-0.5160002708435059,-1.0919535927906594,0.05995305110364768,-0.8039769318170826,-0.2280236098699291,1.1819700299285252,13.20749624378058,-38.01973367237633,0.28797666097357594,3,0.3900003433227539,0.4700002670288086,0.8949999809265137,1.7699995040893555,-0.5499992370605504,2,-0.0009920862061038038,2.0588420090094637,30.6200008392334,4.263090266623639,30.959999084472656,-2.238081397989119,31.03000068664551,-0.0009920862061038038
8120,2012-03-08,30.520000457763672,30.6299991607666,30.290000915527344,30.3700008392334,2796800.0,0.009259282035872562,-1.1935408450184275,-1.6666596024245137,34.798544267582,50.40954199615472,0.152447763774326,0.2226437648013757,0.5786958321278632,1.644829033300823,10.147669775609206,0.3899993896484375,0.06909788175359921,-0.2184995651245103,-0.8010990387463011,0.36409990849728047,-0.5097993019354057,0.07280017168638508,0.8490905664999389,39.622668669983334,-5.792695139021944,0.2912997368108962,3,0.1099996566772461,0.18999958038330078,0.6149992942810059,1.2599992752075195,-0.5,3,-0.026540018386040587,1.1935396542176873,30.239999771118164,2.0588420090094637,30.6200008392334,4.263090266623639,30.959999084472656,-0.026540018386040587
8121,2012-03-09,30.290000915527344,30.75,30.209999084472656,30.75,3610600.0,-0.007536026827870579,1.3478347403512845,-3.0666683620919852,32.312945250670424,47.74793444949887,0.40286558314902976,0.46963351254838415,0.743807020103322,1.8496331962566757,9.244230633805753,0.5400009155273438,0.0014384179373081452,-0.44399919509887553,-1.0395049586681537,0.15150656847040267,-0.7417520768835146,-0.14624631331423643,1.028326483024511,19.000053405761363,-21.388554423194094,0.2977528817846387,3,0.3399991989135742,0.4199991226196289,0.844998836517334,1.3199987411499023,0.029998779296875,4,-0.025090795837257263,-1.1935408450184275,30.520000457763672,1.1935396542176873,30.239999771118164,2.0588420090094637,30.6200008392334,-0.025090795837257263
8122,2012-03-12,30.5,30.54999923706055,30.229999542236328,30.29999923706055,2757300.0,0.006932950746957767,1.1333367241839438,-0.4347851326024503,42.335764390911855,46.82776738609104,0.18399763234095445,0.2728352265297218,0.4796932835137824,1.6131686873928643,8.278282232235116,0.3199996948242223,-0.022878586270469015,-0.23350009918213033,-0.829814021830046,0.3628138234657854,-0.5316570605060882,0.06465686214182753,0.7695943178685702,49.99999999999978,9.684113385938012,0.29815696132395775,3,0.13000011444091797,0.2849998474121094,0.559999942779541,1.0349998474121094,-0.3999996185302699,0,-0.04622950319383967,1.3478347403512845,30.290000915527344,-1.1935408450184275,30.520000457763672,1.1935396542176873,30.239999771118164,-0.04622950319383967
8123,2012-03-13,30.489999771118164,30.63999938964844,30.28000068664551,30.59000015258789,2770300.0,-0.00032787635678155347,2.600007629438059,-0.5000000000000089,41.32842912654024,46.02503125926464,0.18876584333250435,0.28317751568906147,0.4208070620135089,1.5990911057808574,7.660652851449548,0.3599987030029297,-0.02068817736613937,-0.23450031280517436,-0.8402089538112989,0.3712083282009502,-0.5373546333082366,0.06835400769788791,0.7328107892944509,59.999941312315094,18.85526991709002,0.3028543205030614,3,0.1400003433227539,0.32000064849853516,0.570000171661377,1.0450000762939453,-0.4099998474121129,1,-0.037061304337463574,1.1333367241839438,30.5,1.3478347403512845,30.290000915527344,-1.1935408450184275,30.520000457763672,-0.037061304337463574
8124,2012-03-14,30.10000038146973,30.54999923706055,30.040000915527344,30.489999771118164,2610300.0,-0.01279105912023859,-1.000000000000014,3.899979019245039,42.42425337091201,44.29944352363877,0.5276515371200929,0.6531060196935208,0.7337112402792947,1.9623407092260372,7.2626094619764405,0.5099983215332067,-0.0655653771806044,-0.5904996871948214,-1.2564368725066792,0.07543749811703648,-0.9234682798507485,-0.2575310945388942,1.077897771785171,8.450639902859916,-35.80576130225661,0.33296859265592815,3,0.49999999999999645,0.7100000381469691,0.9599995613098109,1.4349994659423793,0.30999946594237926,2,-0.02292360549212491,2.600007629438059,30.489999771118164,1.1333367241839438,30.5,1.3478347403512845,30.290000915527344,-0.02292360549212491
8125,2012-03-15,30.1299991607666,30.36000061035156,29.899999618530273,30.10000038146973,2982900.0,0.0009966371733118873,-1.1395379783892952,-0.07692006729526918,44.23074806935999,42.604076238518104,0.43875874530463577,0.6127827410485835,0.6640617702119904,1.8995871880787263,7.1467578190055585,0.4600009918212855,-0.08479310712612786,-0.5340008735656738,-1.2456600998332341,0.17765835270188646,-0.8898304866994557,-0.1781712604318919,0.9796251582246462,27.058757531218795,-20.899241407100625,0.355829613133781,3,0.37000083923339844,0.6200008392333984,0.9300007820129395,1.4050006866455078,0.22000122070312855,3,-0.014603340158134692,-1.000000000000014,30.10000038146973,2.600007629438059,30.489999771118164,1.1333367241839438,30.5,-0.014603340158134692
8126,2012-03-16,30.1200008392334,30.18000030517578,29.899999618530273,30.1200008392334,3524800.0,-0.00033183942289061186,3.666719649044728,0.0,38.13559801473993,40.67784576118567,0.3420711794305049,0.5543285551076096,0.6383113841224883,1.8643050891722979,7.8183121409617735,0.2800006866455078,-0.10869993214145524,-0.48249921798706197,-1.15611839235725,0.19111995638312607,-0.819308805172156,-0.14568963080196795,0.8928535037209713,29.729903885064026,-18.716731980984797,0.33680958718509313,3,0.279998779296875,0.6299991607666016,0.8849987983703613,1.414999008178711,0.279998779296875,4,-0.003320065693340535,-1.1395379783892952,30.1299991607666,-1.000000000000014,30.10000038146973,2.600007629438059,30.489999771118164,-0.003320065693340535
8127,2012-03-19,29.979999542236328,30.31999969482422,29.95000076293945,30.020000457763672,2423000.0,-0.004648117300671162,-6.400091554130926,-100.0,36.43724164878366,39.47951417754831,0.36703849787656395,0.6197820645547978,0.729239187191336,1.953760382065468,8.071224538207602,0.3699989318847692,-0.17358516251424305,-0.5550004959106438,-1.1911896512139712,0.0811886593926836,-0.8730950735623075,-0.2369059182589801,0.9438264227641149,10.810803844597382,-36.3806316474766,0.3180945776516631,3,0.3450002670288086,0.7700004577636719,0.6875004768371582,1.5550003051757812,0.5699996948242223,0,0.011340899192106235,3.666719649044728,30.1200008392334,-1.1395379783892952,30.1299991607666,-1.000000000000014,30.10000038146973,0.011340899192106235
8128,2012-03-20,29.78000068664551,29.85000038146973,29.59000015258789,29.770000457763672,3586200.0,-0.006671076005490106,2.4666785346437803,-0.2500000000000888,30.314938161283735,38.03538470008709,0.48651494224868586,0.7694458893555698,0.8810196582276149,2.109041615427895,8.545665316843994,0.3899993896484375,-0.2743993186573448,-0.697999382019038,-1.3907160944173675,-0.005282669620708447,-1.0443577382182028,-0.3516410258198732,1.0619191706373172,19.791741172543986,-23.186247056651403,0.3463583561991656,3,0.38999938964843395,0.8149995803832972,0.887499332427975,1.754999160766598,1.1700000762939382,1,0.01074545626077561,-6.400091554130926,29.979999542236328,3.666719649044728,30.1200008392334,-1.1395379783892952,30.1299991607666,0.01074545626077561
8129,2012-03-21,29.78000068664551,29.8700008392334,29.670000076293945,29.79999923706055,3875800.0,0.0,1.499982118802786,-1.9998092695014829,29.761921881918354,37.47575999056891,0.46310221932572304,0.7130701746589061,0.8392218836219918,2.0581218277809903,9.026805190383275,0.20000076293945312,-0.3651914220067418,-0.638999462127682,-1.3593178686800051,0.08131894442464116,-0.9991586654038436,-0.2788402588515204,0.9367272001678231,24.67537936398688,-14.911663811479936,0.36015920327616113,3,0.38999938964843395,0.8149995803832972,0.887499332427975,1.754999160766598,1.4099998474121023,2,0.010073849232484111,2.4666785346437803,29.78000068664551,-6.400091554130926,29.979999542236328,3.666719649044728,30.1200008392334,0.010073849232484111
8130,2012-03-22,29.809999465942386,29.84000015258789,29.60000038146973,29.649999618530273,3091600.0,0.0010073464944655441,1.1818039950062098,-8.000572246065985,23.70682355185113,36.51952424625565,0.35961586825061076,0.6627050515949655,0.7691687832274923,1.9749447137422358,9.144978234055129,0.2399997711181605,-0.40926612588526723,-0.5745006561279276,-1.342970660518116,0.19396934826226087,-0.9587356583230218,-0.19026565393283335,0.7940556474484026,30.136911138400922,-3.4659889695379142,0.3842350021950935,3,0.3050003051757777,0.7850008010864222,0.8200001716613734,1.725000381469723,1.340000152587887,3,0.020127487159307567,1.499982118802786,29.78000068664551,2.4666785346437803,29.78000068664551,-6.400091554130926,29.979999542236328,0.020127487159307567
8131,2012-03-23,29.670000076293945,30.0,29.6200008392334,29.81999969482422,2752400.0,-0.004696390209882106,-2.040016479617917,-0.9374985098824387,23.012501546233295,34.37249504129137,0.4497112718429257,0.782992193657492,0.8802011426275698,2.0674373255806913,8.923130522221435,0.37999916076660156,-0.41573869842391176,-0.6765000343322747,-1.5080685247459371,0.15506845608138775,-1.0922842795391077,-0.2607157891254417,0.8326495410165542,10.95890053040002,-16.890582747477836,0.4157842452068317,3,0.44499969482421875,0.9250001907348633,0.9974994659423828,1.864999771118164,1.7999992370605433,4,0.022918783398288456,1.1818039950062098,29.809999465942386,1.499982118802786,29.78000068664551,2.4666785346437803,29.78000068664551,0.022918783398288456
8132,2012-03-26,29.979999542236328,30.0,29.75,29.8700008392334,3015100.0,0.010448246213186518,2.3333418104599266,-0.7333265516320588,36.44062111811278,33.82940526257721,0.06503142604038814,0.440443303047541,0.543594856722823,1.7158819031563475,8.914923572158633,0.3299999237060547,-0.41268126448589015,-0.3315005302429199,-1.1628918139091304,0.4998907534232906,-0.747196172076027,0.08419511159018711,0.43138512860191014,95.12183775435201,64.84749756166256,0.41569564183310603,3,0.09000015258789062,0.6150007247924805,0.7325005531311035,1.5550003051757812,1.409999847412113,0,0.014009342318442641,-2.040016479617917,29.670000076293945,1.1818039950062098,29.809999465942386,1.499982118802786,29.78000068664551,0.014009342318442641
8133,2012-03-27,30.239999771118164,30.35000038146973,29.979999542236328,30.03000068664551,3177000.0,0.008672456065769607,-1.3870916138559264,1.909105096148812,50.0,34.67115488803143,-0.2616789996898703,0.15615831879112818,0.2681647117182564,1.4334586172729047,8.576906157162204,0.370000839233402,-0.37425131992303307,-0.051000308990477805,-0.8673309724913274,0.7653303545103718,-0.4591656407409026,0.357165022759947,-0.6499996185302734,85.33325195312452,50.71482342579226,0.4081653317504245,3,-0.2649993896484375,0.25,0.5200004577636719,1.2950000762939453,1.260000228881836,1,0.010251305168277991,2.3333418104599266,29.979999542236328,-2.040016479617917,29.670000076293945,1.1818039950062098,29.809999465942386,0.010251305168277991
8134,2012-03-28,30.11000061035156,30.38999938964844,29.95000076293945,30.25,3523000.0,-0.004298914079052474,1.0952406902815606,-0.6666666666666948,40.191356120603174,34.22233356039179,-0.1454027850794759,0.24600175189628004,0.3876751572271182,1.5237646399505245,8.786569906957853,0.4399986267089915,-0.394580249596693,-0.14749946594238494,-0.9337730265550412,0.6387740946702714,-0.5406362462487131,0.2456373143639432,-0.5048004531860322,64.5570720471662,29.308763071398445,0.3931367803063277,3,-0.12000083923339488,0.26499938964844105,0.6849994659423864,1.4249992370605504,1.529998779296882,2,0.02789771290469867,-1.3870916138559264,30.239999771118164,2.3333418104599266,29.979999542236328,-2.040016479617917,29.670000076293945,0.02789771290469867
8135,2012-03-29,30.25,30.28000068664551,29.75,29.96999931335449,2586200.0,0.004649597702110597,2.1176322093133706,-2.0000136239781763,48.99997329701728,35.429486369533706,-0.2979193560347646,0.06607269375515656,0.24440043850911408,1.3318691671475733,9.415045383951012,0.5300006866455114,-0.4112310150934526,0.01999988555908061,-0.7237035055482259,0.7637032766663872,-0.3518518099945709,0.3918515811127321,-0.6134078735351558,81.81822685601435,42.67576967547696,0.37185169555365266,3,-0.26000022888183594,0.125,0.5450000762939453,1.2849998474121094,1.1800003051757812,3,0.031074397820086475,1.0952406902815606,30.11000061035156,-1.3870916138559264,30.239999771118164,2.3333418104599266,29.979999542236328,0.031074397820086475
8136,2012-03-30,30.61000061035156,30.6299991607666,30.309999465942386,30.51000022888184,3164100.0,0.011900846623192018,3.571506423793189,0.3571433437101628,52.55816099132723,37.22069962981633,-0.6493947646192879,-0.34467843842010026,-0.10637792569251658,0.9295225747035758,9.953250175876768,0.37999916076660156,-0.39532230332743623,0.40100049972533824,-0.2675059966248874,1.0695069960755639,0.06674725155022543,0.7352537479004511,-0.9432721933593697,97.72743528554948,57.481565245330756,0.33425324817511254,3,-0.5000009536743129,-0.23500061035155895,0.18499946594238637,0.9249992370605504,0.7099990844726598,4,0.017641260941239523,2.1176322093133706,30.25,1.0952406902815606,30.11000061035156,-1.3870916138559264,30.239999771118164,0.017641260941239523
8137,2012-04-02,30.6200008392334,30.75,30.3799991607666,30.60000038146973,2594600.0,0.00032669809481999934,1.642874659400545,0.20000381468269246,53.023289236490605,39.74384974928376,-0.62476428140452,-0.4020708859115203,-0.10523769069400757,0.8721741829605669,10.335162104601848,0.37000083923339844,-0.3864343297860344,0.4280006408691399,-0.17408724295121658,1.0300885246894964,0.12695669895896344,0.7290445827793164,-0.8954761776147429,87.00008392333984,47.21838161663504,0.30104394191017775,4,-0.44500064849853516,-0.24500083923339844,0.2174992561340332,0.9149990081787109,0.889999389648441,0,0.027759583632407603,3.571506423793189,30.61000061035156,2.1176322093133706,30.25,1.0952406902815606,30.11000061035156,0.027759583632407603
8138,2012-04-03,30.38999938964844,30.68000030517578,30.11000061035156,30.649999618530273,2638200.0,-0.007511477572863301,2.562480256060294,-12.999713904255422,57.28642204631129,42.80212754532742,-0.3342889663309059,-0.2004618449538249,0.11379618800612334,1.0528496289777642,10.143766988647808,0.5699996948242223,-0.36525415315048804,0.20949926376342987,-0.3663837181512086,0.7853822456780684,-0.07844222719388938,0.4974407547207491,-0.5834367009592789,63.999938964844105,19.41835201334709,0.28794149095731936,4,-0.21499919891357777,-0.014999389648441053,0.4275007247924769,1.1450004577636683,1.600000381469723,1,0.0329055617006897,1.642874659400545,30.6200008392334,3.571506423793189,30.61000061035156,2.1176322093133706,30.25,0.0329055617006897
8139,2012-04-04,30.209999084472656,30.3799991607666,30.1200008392334,30.28000068664551,2838000.0,-0.005923011148104784,-1.0800024414248766,0.2692366944210275,51.8691592949932,45.93127596123209,-0.0970888527248519,-0.024057812789472166,0.2950182030727433,1.1997000150893555,9.447890619537723,0.2699985504150426,-0.32949363759857064,0.030998992919922586,-0.544387507990951,0.6063854938307962,-0.2566942575355142,0.3186922433753594,-0.3279614108786255,45.999908447265625,-0.7652258179666376,0.2876932504554366,4,-0.02499866485595703,0.16500091552734375,0.6075010299682617,1.3250007629394531,1.8100013732910156,2,0.04270112395304171,2.562480256060294,30.38999938964844,1.642874659400545,30.6200008392334,3.571506423793189,30.61000061035156,0.04270112395304171
8140,2012-04-05,29.709999084472656,30.13999938964844,29.57999992370605,30.09000015258789,5719900.0,-0.016550811491318096,1.3333333333333284,5.428462439715264,42.205287346152,48.06380771677862,0.43274176537681797,0.4344204580904325,0.772079453102176,1.6545241562762278,9.551804389188414,0.6299991607666051,-0.26748693947692104,-0.42850093841552805,-1.0167107657183259,0.15970888888726975,-0.722605852066927,-0.13439602476412915,1.0400009155273438,11.111038657226919,-36.24708946742859,0.29410491365139924,4,0.4550008773803711,0.6600008010864258,1.1075010299682617,1.8250007629394531,2.1100006103515625,3,0.06496130476774264,-1.0800024414248766,30.209999084472656,2.562480256060294,30.38999938964844,1.642874659400545,30.6200008392334,0.06496130476774264
8141,2012-04-09,29.53000068664551,29.649999618530273,29.420000076293945,29.479999542236328,4034700.0,-0.006058512398986138,-1.7058757531218796,-0.13158158911811405,41.57304333973649,48.634076852514596,0.6602222424575963,0.5845314213385286,0.9201270091903986,1.7812948506069475,10.030469767832404,0.28999900817871094,-0.2051738697226817,-0.570499324798579,-1.2131738693938878,0.0721752197967298,-0.8918365970962334,-0.2491620525009246,1.19659931182861,8.270723057265187,-41.9047644314243,0.32133727229765424,4,0.5549993515014613,0.759999275207516,1.2874994277954066,2.004999160766598,2.1099987030029297,0,0.06434133336778136,1.3333333333333284,29.709999084472656,-1.0800024414248766,30.209999084472656,2.562480256060294,30.38999938964844,0.06434133336778136
8142,2012-04-10,29.09000015258789,29.45000076293945,28.920000076293945,29.440000534057614,5449700.0,-0.01490011933039348,1.8648620783867318,-6.999847415601186,38.14431232823197,47.31677822231814,1.0736004243986912,0.96284784620007,1.3481954120020276,2.171834600192355,10.824092158630883,0.610000610351566,-0.14066113155740112,-0.9399998664855964,-1.6972803129299692,-0.18271942004122366,-1.318640089707781,-0.5613596432634118,1.5843358489990251,9.659093987842821,-42.52727825200811,0.3786402232221857,4,0.744999885559082,0.9200000762939453,1.674999713897705,2.4449996948242188,2.530000686645508,1,0.07665862944445334,-1.7058757531218796,29.53000068664551,1.3333333333333284,29.709999084472656,-1.0800024414248766,30.209999084472656,0.07665862944445334
8143,2012-04-11,29.36000061035156,29.45000076293945,29.270000457763672,29.31999969482422,3496200.0,0.009281555735559222,-1.5714441416893226,-0.11428820551385742,43.39622188833597,47.672874418732896,0.7438707240199136,0.6364828805250582,1.0730228147902388,1.8588700947958436,11.869054014948041,0.36000061035155895,-0.05140399888062319,-0.613499450683598,-1.394518283913353,0.16751938254615695,-1.0040088672984737,-0.2229900340687223,1.2090752357177799,30.137041778799436,-24.4746975652157,0.3905094166148774,4,0.4749994277954137,0.5499992370605504,1.3474993705749547,2.1749992370605504,2.279998779296882,2,0.07322886831862818,1.8648620783867318,29.09000015258789,-1.7058757531218796,29.53000068664551,1.3333333333333284,29.709999084472656,0.07322886831862818
8144,2012-04-12,29.40999984741211,29.5,29.25,29.40999984741211,3823800.0,0.0017029712541261066,1.7777730682829653,0.0,43.75000372529159,47.08954446631893,0.6527810791001727,0.560897577565747,1.0141348312967473,1.7735852424940042,12.43014977532397,0.25,-0.021857059359930986,-0.5290001869201646,-1.3465935239599176,0.2885931501195884,-0.9377968554400411,-0.12020351840028809,1.0601314524707064,40.16393827065906,-16.818989995594066,0.4087966685198763,4,0.4250001907348633,0.4250001907348633,1.2975001335144043,2.125,2.270000457763672,3,0.08772526137680603,-1.5714441416893226,29.36000061035156,1.8648620783867318,29.09000015258789,-1.7058757531218796,29.53000068664551,0.08772526137680603
8145,2012-04-13,29.690000534057614,29.989999771118164,29.3700008392334,29.3700008392334,7844100.0,0.009520594631017731,-2.874997019764919,100.0,50.299408036675864,46.838571915802106,0.31848256644431316,0.2595504369881638,0.727993377374851,1.4624429960482175,12.30259442164388,0.6199989318847656,-0.04604214982196808,-0.22699956893921325,-1.046629749078761,0.5926306112003346,-0.6368146590089871,0.18281552113056065,0.6871228924098709,71.96268012862987,8.779713446465308,0.40981509006977457,4,0.14499950408935902,0.14499950408935902,0.9799995422363317,1.8449993133544957,1.2899990081787145,4,0.07847759790483333,1.7777730682829653,29.40999984741211,-1.5714441416893226,29.36000061035156,1.8648620783867318,29.09000015258789,0.07847759790483333
8146,2012-04-16,30.020000457763672,30.190000534057614,29.770000457763672,29.790000915527344,3099200.0,0.011114850716405833,-2.111106401616272,0.7187492549412378,50.59525161102811,46.56878995741739,-0.11623333459676033,-0.08255819276989129,0.4068439897014571,1.1013076002254003,12.00786789537353,0.5,-0.028691030486079683,0.10800037384033345,-0.7076258980686667,0.9236266457493336,-0.2998127621141684,0.5158135097948353,0.2696955676934003,86.6141720457886,26.33644843200335,0.4078131359545009,4,-0.2200002670288086,-0.18500041961669922,0.6499996185302734,1.5149993896484375,0.9099998474121094,0,0.059960000320220974,-2.874997019764919,29.690000534057614,1.7777730682829653,29.40999984741211,-1.5714441416893226,29.36000061035156,0.059960000320220974
8147,2012-04-17,30.31999969482422,30.36000061035156,29.79999923706055,30.11000061035156,3034100.0,0.009993312208060434,2.862066243982051,0.9130413149121943,51.17646959826185,45.889906352078555,-0.5177052099939488,-0.37500620765494475,0.11065953144514395,0.7794251472784808,11.934111218278174,0.5600013732910085,-0.03811138379170487,0.3909996032714851,-0.4445247230316305,1.2265239295746007,-0.0267625598800727,0.8087617664230429,-1.3999996185302734,96.39631589800017,37.66500350059767,0.4177621631515575,4,-0.6700000762939453,-0.4849996566772461,0.35000038146972656,1.2150001525878906,0.3800010681152308,1,0.04353561042579934,-2.111106401616272,30.020000457763672,-2.874997019764919,29.690000534057614,1.7777730682829653,29.40999984741211,0.04353561042579934
8148,2012-04-18,30.10000038146973,30.440000534057614,30.04999923706055,30.21999931335449,2484000.0,-0.007255914101873984,-2.5454466638924065,-0.571425976385061,49.85673023585006,45.66630312328488,-0.38349711047129276,-0.1368188957501424,0.33328541119529476,0.9837040512746462,11.114114464691431,0.3900012969970632,-0.09294832577728585,0.15500030517578622,-0.6807659125159375,0.99076652286751,-0.2628828036700739,0.5728834140216463,-1.1512002944946325,71.42857142857194,12.879226392326572,0.4178831088458611,4,-0.42000007629394887,-0.26500034332275746,0.6074995994567836,1.4349994659423793,0.5699996948242152,2,0.05049835343854081,2.862066243982051,30.31999969482422,-2.111106401616272,30.020000457763672,-2.874997019764919,29.690000534057614,0.05049835343854081
8149,2012-04-19,30.07999992370605,30.270000457763672,29.95000076293945,29.989999771118164,3095400.0,-0.0006644670269171371,-2.7647428417555617,-0.7500079473567239,47.47774430328302,46.25213167407721,-0.42898906904530065,-0.09822702512194681,0.3434837379457747,0.996330445766656,10.344009962829315,0.3199996948242223,-0.1570950429839968,0.11999988555907848,-0.7140643229524812,0.9540640940706382,-0.29703221869670315,0.5370319898148601,-1.0715518188476523,66.35507354881021,10.305051933233045,0.4170321042557807,4,-0.3999996185302699,-0.24499988555907848,0.6400003433227575,1.4549999237060582,0.3899993896484375,3,0.05186168450462514,-2.5454466638924065,30.10000038146973,2.862066243982051,30.31999969482422,-2.111106401616272,30.020000457763672,0.05186168450462514
8150,2012-04-20,30.40999984741211,30.5,30.01000022888184,30.15999984741211,2554100.0,0.01097074217230909,1.2790670853959132,2.777773068283075,47.00597673948481,46.85579094071591,-0.7255511335316278,-0.4015598540935983,-0.0010676544000602917,0.6603215343292419,9.455403698161177,0.4899997711181605,-0.21204101047188573,0.4199997901916497,-0.4342649755460144,1.2742645559293138,-0.0071325926771805825,0.8471321730604799,-1.344289645385743,87.67120424320017,35.36907945457033,0.4271323828688319,4,-0.6999998092651367,-0.5749998092651367,0.2950005531311035,1.125,0.370000839233402,4,0.041762593361925004,-2.7647428417555617,30.07999992370605,-2.5454466638924065,30.10000038146973,2.862066243982051,30.31999969482422,0.041762593361925004
8151,2012-04-23,30.35000038146973,30.3799991607666,30.15999984741211,30.32999992370605,1809300.0,-0.0019730176337862115,4.500119212245482,0.08000183105471592,46.01769164637418,47.730610864953945,-0.6001104585961627,-0.3035685338545342,0.059179759554059075,0.7078345805733015,8.97233710138923,0.25,-0.2459637263587382,0.3260003089904835,-0.5287670773198023,1.1807676953007693,-0.10138338416465942,0.7533840021456264,-1.1982327915649442,78.57150642230873,29.391971570599793,0.42738369315514285,4,-0.4750003814697301,-0.5150003433227575,0.2749996185302699,1.1849994659423793,0.3999996185302699,0,0.020757797457928495,1.2790670853959132,30.40999984741211,-2.7647428417555617,30.07999992370605,-2.5454466638924065,30.10000038146973,0.020757797457928495
8152,2012-04-24,30.399999618530273,30.59000015258789,30.309999465942386,30.40999984741211,2451100.0,0.001647421299245444,-1.9473673643528309,-0.49999999999982236,50.155766941994514,48.48167142647155,-0.4970104169791405,-0.3378087206173319,0.005823613982482101,0.6397647190542131,8.622437673780436,0.28000068664550426,-0.21085849441517013,0.3549995422363281,-0.515704856341511,1.2257039408141672,-0.08035265705258965,0.7903517415252459,-1.1673380840197751,70.31238824118464,22.05711730530438,0.4353521992889195,4,-0.4799995422363281,-0.5649995803833008,0.17500019073486328,1.135000228881836,0.7900009155273402,1,0.017434233332109805,4.500119212245482,30.35000038146973,1.2790670853959132,30.40999984741211,-2.7647428417555617,30.07999992370605,0.017434233332109805
8153,2012-04-25,30.54999923706055,30.59000015258789,30.35000038146973,30.459999084472656,1995100.0,0.004934198039885596,1.823493773140315,-8.99980926950255,55.345920248747376,49.770106595744416,-0.5145695041420169,-0.48843551287201237,-0.15101717902442857,0.456575816855306,9.1973252282386,0.2399997711181605,-0.15154537671465818,0.4894991874694874,-0.40649112016576794,1.3854894951047427,0.04150403365185795,0.9374943412871168,-1.2087506131038595,93.74985098824654,43.34174265314941,0.44799515381762833,4,-0.5699987411499059,-0.7149991989135778,-0.012499332427982068,0.41500091552733664,0.6500015258788991,2,0.004910033702944627,-1.9473673643528309,30.399999618530273,4.500119212245482,30.35000038146973,1.2790670853959132,30.40999984741211,0.004910033702944627
8154,2012-04-26,30.95000076293945,31.0,30.479999542236328,30.54999923706055,2836600.0,0.013093339962956696,1.0800018310546875,4.444453863433815,70.1299103421711,51.97349574079945,-0.7522569139940352,-0.8667166963327766,-0.5568990678966976,0.030004479342149892,10.193171015547826,0.5200004577636719,-0.025126373491154652,0.8475007057189892,-0.13302275273539976,1.828024164173378,0.3572389764917965,1.3377624349461819,-1.5088520166922628,94.94957084645802,37.93602485596329,0.49026172922719385,4,-0.5650005340576136,-0.9900007247924769,-0.5675005912780726,-0.10000038146972656,0.2599983215332067,3,-0.009046871720300165,1.823493773140315,30.54999923706055,-1.9473673643528309,30.399999618530273,4.500119212245482,30.35000038146973,-0.009046871720300165
8155,2012-04-27,31.190000534057614,31.21999931335449,30.88999938964844,31.0,2946700.0,0.007754435063069387,1.640019531399031,0.4749995231646603,76.43312372742149,54.84437042039872,-0.84607989847078,-1.0884906883421728,-0.7962430464587023,-0.23001042542282235,10.893705317494504,0.3299999237060476,0.08272739006680752,1.0405004501342745,-0.05335758968352522,2.1343584899520742,0.49357143022537286,1.5874294700431761,-1.5929666624351455,97.16992505555605,32.58661738089671,0.5469290199089001,4,-0.6800012588500941,-1.1200008392333949,-0.8075003623962367,-0.3400001525878906,0.11999893188477273,4,-0.02308436064042152,1.0800018310546875,30.95000076293945,1.823493773140315,30.54999923706055,-1.9473673643528309,30.399999618530273,-0.02308436064042152
8156,2012-04-30,31.149999618530273,31.170000076293945,30.920000076293945,31.15999984741211,3181100.0,-0.0012824916589424529,15.666285205671054,-0.05263263564724287,87.59123427046354,58.89045538397668,-0.7028434273115103,-1.0603234637751484,-0.7782818142618453,-0.21477158196879742,11.872720332178135,0.2700004577636683,0.1968072064463371,0.9734995841979988,-0.1924971063288652,2.1394962747248627,0.39050123893456856,1.556497929461429,-1.3582098938999643,92.30772455365972,19.918602033381504,0.5829983452634314,4,-0.5649995803833043,-1.0799999237060547,-0.7949995994567871,-0.375,0.23999977111816762,0,-0.0118779754868652,1.640019531399031,31.190000534057614,1.0800018310546875,30.95000076293945,1.823493773140315,30.54999923706055,-0.0118779754868652
8157,2012-05-01,31.46999931335449,31.5,31.13999938964844,31.21999931335449,2958700.0,0.010272863523049791,1.3225742939764205,-24.99942780850658,87.81361027042668,63.10788649892963,-0.9415775945060432,-1.3843549429911484,-1.1164124053516211,-0.5590416512359759,12.82651662750854,0.36000061035155895,0.28325325657820244,1.2509993553161571,-0.03848662073875175,2.540485331371066,0.6062563672887045,1.8957423433436098,-1.5068244380772775,97.39124377416289,18.845485443758548,0.644742988027454,5,-0.7449989318847621,-1.259999275207516,-1.1149992942810023,-0.6949996948242152,0.1800003051757848,1,-0.022878910996637747,15.666285205671054,31.149999618530273,1.640019531399031,31.190000534057614,1.0800018310546875,30.95000076293945,-0.022878910996637747
8158,2012-05-02,31.38999938964844,31.899999618530273,31.18000030517578,31.43000030517578,3505600.0,-0.002542101221848392,-2.130438027631732,-0.1600036621093608,85.10637866150132,67.288845872065,-0.7368338034022628,-1.291829019487004,-1.0426292610872103,-0.4947627197656992,14.543371097929935,0.7199993133544922,0.3513020892316874,1.1209994316101124,-0.2699620499271198,2.5119609131473446,0.4255186908414963,1.8164801723787285,-1.2116689969100385,64.08449285348767,-18.51837084037882,0.6954807407686153,5,-0.43499946594238637,-0.9799995422363317,-1.0574994087219274,-0.7949991226196325,0.5400009155273402,2,-0.006371419543792056,1.3225742939764205,31.46999931335449,15.666285205671054,31.149999618530273,1.640019531399031,31.190000534057614,-0.006371419543792056
8159,2012-05-03,31.5,31.809999465942386,31.28000068664551,31.36000061035156,4022900.0,0.0035043202449960287,-2.5333341810460763,-3.499904634751496,84.15093823572414,71.4160638160916,-0.697582970147586,-1.370496863025327,-1.1589860955720326,-0.6113820323147614,16.353006517282196,0.529998779296875,0.40422209808463094,1.1664999961853013,-0.3286747436076851,2.6616747359782877,0.4189126262888081,1.9140873660817945,-1.0462025311348988,60.3960863481079,-22.579751719483028,0.747587369896494,5,-0.4700002670288086,-1.0900001525878906,-1.2674999237060547,-0.9049997329711914,0.32999992370605113,3,-0.009523785303509502,-2.130438027631732,31.38999938964844,1.3225742939764205,31.46999931335449,15.666285205671054,31.149999618530273,-0.009523785303509502
8160,2012-05-04,31.63999938964844,31.75,31.399999618530273,31.43000030517578,2563400.0,0.004444425068204527,-1.5925910227609885,1.4999999999999873,82.92681981286297,75.51707805681258,-0.7205299269622216,-1.4319064377296051,-1.2890165415958599,-0.7601272900994971,17.090161217940476,0.35000038146972656,0.4905795346626185,1.2099993705749554,-0.3628487217193843,2.7828474628692987,0.4235753244277838,1.996423416722127,-0.9548095768369116,73.4693520071938,-8.672569559283943,0.7864240461471712,5,-0.5349998474121129,-1.2299995422363317,-1.457499504089359,-1.0449991226196325,0.13000106811523082,4,-0.013590401816394038,-2.5333341810460763,31.5,-2.130438027631732,31.38999938964844,1.3225742939764205,31.46999931335449,-0.013590401816394038
8161,2012-05-07,31.43000030517578,31.57999992370605,31.239999771118164,31.45000076293945,1937700.0,-0.006637139333870001,1.4285831062670662,-0.0952406902815437,73.41774494954794,78.10174227987406,-0.3813221399042561,-1.1302123415665797,-1.0690265385467868,-0.5555535406824603,17.38603028037662,0.399999618530277,0.5935734725820652,0.9050003051757827,-0.6684835714913717,2.478484181842937,0.11825836684220548,1.6917422435093599,-0.5504409234492513,38.15800370928975,-40.438386146535514,0.7867419383335774,5,-0.30500030517578125,-1.0200004577636719,-1.2475004196166992,-0.8350000381469727,0.23999977111816406,0,-0.003818034936946324,-1.5925910227609885,31.63999938964844,-2.5333341810460763,31.5,-2.130438027631732,31.38999938964844,-0.003818034936946324
8162,2012-05-08,31.31999969482422,31.459999084472656,31.13999938964844,31.31999969482422,2737500.0,-0.0034998603017336594,1.2857220708446613,-0.0,76.99113251767467,80.50676586531043,-0.14203163715577105,-0.8902219050967517,-0.9581667154984927,-0.4527906881802366,16.758978464501233,0.3199996948242152,0.6804510406303272,0.6834997177124009,-0.7735665292303366,2.1405659646551385,-0.04503340575896786,1.4120328411837697,-0.27716987520908987,23.68424354826935,-53.51300896164359,0.7285331234713681,5,-0.13000011444091797,-0.9099998474121094,-1.0774998664855957,-0.7249994277954102,0.7400016784667969,1,0.002234983892282383,1.4285831062670662,31.43000030517578,-1.5925910227609885,31.63999938964844,-2.5333341810460763,31.5,0.002234983892282383
8163,2012-05-09,31.51000022888184,31.809999465942386,31.1299991607666,31.170000076293945,3429700.0,0.006066428349583264,-2.238081397989136,100.0,79.42387089684652,81.53942814916324,-0.20286915334260414,-0.9601168571941159,-1.1441153391799368,-0.6419720614326216,16.299293626955862,0.6800003051757848,0.7899168394770832,0.7660002708435094,-0.6094902151801982,2.1414907568672135,0.07825502783165561,1.4537455138553632,0.38999938964843395,55.88248493756264,-21.749085520870267,0.6877452430118527,5,-0.11500072479248402,-1.1000003814697301,-1.2350001335144078,-0.9149999618530309,0.8200016021728551,2,0.004443014555109759,1.2857220708446613,31.31999969482422,1.4285831062670662,31.43000030517578,-1.5925910227609885,31.63999938964844,0.004443014555109759
8164,2012-05-10,31.989999771118164,32.029998779296875,31.46999931335449,31.6200008392334,2632600.0,0.015233244644548227,1.4889033942558905,1.0882316642170224,80.62015446567278,82.00465378674673,-0.5809207605421989,-1.303763473647546,-1.6185927569844196,-1.1309670147687427,16.071054790814912,0.5599994659423864,0.9009014093624899,1.1169998168945305,-0.21495688582768935,2.4489565196167504,0.4510214655334188,1.7829781682556423,-0.8600006103515625,95.5556638741658,18.40115359342211,0.6659783513611103,5,-0.5150003433227539,-1.515000343322754,-1.7149996757507324,-1.3949995040893555,0.10999870300292258,3,-0.0018755694395644618,-2.238081397989136,31.51000022888184,1.2857220708446613,31.31999969482422,1.4285831062670662,31.43000030517578,-0.0018755694395644618
8165,2012-05-11,32.02000045776367,32.18000030517578,31.76000022888184,31.899999618530273,2391000.0,0.0009378145314209441,-1.1000023841880844,0.32432752879073745,82.74508483957725,81.46619273887046,-0.5373081996817355,-1.2124175688100323,-1.6432535660451357,-1.161098063559546,17.183848742006568,0.42000007629394176,0.9921389294512117,1.0305005073547377,-0.2730730158931536,2.3340740306026255,0.3787137457307921,1.6822872689786834,-0.8900012969970703,84.76193590225667,7.465006958930061,0.6517867616239443,5,-0.36500072479248047,-1.4700002670288086,-1.7400002479553223,-1.4250001907348633,0.15999984741210938,4,-0.00593380797443277,1.4889033942558905,31.989999771118164,-2.238081397989136,31.51000022888184,1.2857220708446613,31.31999969482422,-0.00593380797443277
8166,2012-05-14,31.81999969482422,31.979999542236328,31.71999931335449,31.8700008392334,1712400.0,-0.006246119927551752,-1.0799859620211332,-0.4166732893586585,76.2962717022506,80.18648845351757,-0.25956979141314207,-0.9177021929380302,-1.4475416237363383,-0.9520133098737702,18.76910315402393,0.30000114440918324,1.0005097944928423,0.7404997825622566,-0.5293526221641685,2.0103521872886816,0.10557358019904228,1.3754259849254709,-0.6480004882812516,65.71426495405112,-11.951197145355366,0.6349262023632131,5,-0.16499996185302734,-1.2699995040893555,-1.552499771118164,-1.2299995422363281,0.18999862670897727,0,-0.001571314818984093,-1.1000023841880844,32.02000045776367,1.4889033942558905,31.989999771118164,-2.238081397989136,31.51000022888184,-0.001571314818984093
8167,2012-05-15,31.63999938964844,31.899999618530273,31.53000068664551,31.85000038146973,2269600.0,-0.005656829255251572,1.3870939955331367,4.1999237078008775,69.96334821016876,78.50392951448062,-0.05913800639501332,-0.6679884848895234,-1.2717534785268434,-0.7741024803685832,20.594664130908473,0.3699989318847621,0.963347769011861,0.49449949264526794,-0.7460176737559046,1.7350166590464404,-0.12575909055531653,1.1147580758458524,-0.427680139160163,48.57139743107701,-25.941697712459877,0.6202585832005857,5,0.015000343322750354,-1.0899991989135778,-1.452499389648441,-1.1299991607666051,-0.0999984741210973,1,0.0009481885974789162,-1.0799859620211332,31.81999969482422,-1.1000023841880844,32.02000045776367,1.4889033942558905,31.989999771118164,0.0009481885974789162
8168,2012-05-16,31.6200008392334,31.84000015258789,31.51000022888184,31.75,2449200.0,-0.0006320654488251032,1.1290354336764286,0.6190406989945595,64.25531845818092,76.2933050947536,-0.003445001315775187,-0.5568253296711276,-1.2453254819911521,-0.7625580872450328,22.56344339066309,0.32999992370605113,0.9047324505923307,0.398500919342041,-0.7555542036926823,1.5525560423767644,-0.17852664217532066,0.9755284808594027,-0.3689743465576214,21.126945963008627,-48.702532547167806,0.5770275615173608,5,0.03499889373779297,-0.9050006866455078,-1.6975007057189941,-1.3600006103515625,0.029998779296875,2,0.013915260037301369,1.3870939955331367,31.63999938964844,-1.0799859620211332,31.81999969482422,-1.1000023841880844,32.02000045776367,0.013915260037301369
8169,2012-05-17,31.63999938964844,31.8700008392334,31.59000015258789,31.68000030517578,2302100.0,0.0006324652082307924,-3.000027247956403,0.3077013366198356,60.56335757965443,73.80847595773044,-0.0016720419913909268,-0.4784928569764766,-1.2462791956799215,-0.798644587163583,24.54274094091893,0.2800006866455078,0.8185551853184343,0.3404994964599659,-0.6933176487758566,1.3743166416957884,-0.17640907615794532,0.8574080690778771,-0.35181394447266356,19.402857606477117,-45.02802881608534,0.5169085726179109,5,0.015000343322750354,-0.9249992370605504,-1.7674994468689,-1.3799991607666051,-0.029998779296882105,3,0.021807915762223518,1.1290354336764286,31.6200008392334,1.3870939955331367,31.63999938964844,-1.0799859620211332,31.81999969482422,0.021807915762223518
8170,2012-05-18,31.68000030517578,32.0,31.56999969482422,31.770000457763672,3740500.0,0.0012642514633052215,-1.774183227711807,2.2499523173757483,62.44133557439428,72.58887491604669,-0.03956254113352742,-0.44108477565198,-1.2754044371144388,-0.8608913551190476,26.535450321684607,0.43000030517578125,0.7455016136998651,0.3170003890991211,-0.6399267269092377,1.2739275051074763,-0.1614631689050583,0.7954639471033005,-0.3561422656000026,34.6939093269387,-25.12800573430834,0.47846355800417806,5,-0.025000572204589844,-0.9049997329711914,-1.8450002670288086,-1.4200000762939453,-0.3800010681152308,4,0.013257517831421373,-3.000027247956403,31.63999938964844,1.1290354336764286,31.6200008392334,1.3870939955331367,31.63999938964844,0.013257517831421373
8171,2012-05-21,30.979999542236328,31.65999984741211,30.770000457763672,31.65999984741211,7083600.0,-0.022095983465792113,1.6176440889048458,7.555546136565931,40.239049274181774,68.50531011121414,0.6592164124656748,0.3252074877657485,-0.5650231301704096,-0.19190354133395005,27.819080756990505,0.9099998474121094,0.6551054719700922,-0.41450033187866353,-1.266778570674326,0.43777790691700247,-0.8406394512764948,0.011638787519167693,1.2000007629394531,17.073102652611208,-36.42694691571411,0.4261391193978327,5,0.49500083923339844,-0.0049991607666015625,-1.1449995040893555,-0.7199993133544922,0.8900012969970703,0,0.03873469272662322,-1.774183227711807,31.68000030517578,-3.000027247956403,31.63999938964844,1.1290354336764286,31.6200008392334,0.03873469272662322
8172,2012-05-22,30.93000030517578,31.11000061035156,30.82999992370605,30.979999542236328,3862500.0,-0.001613919877318959,-1.2400054931639988,0.07352825679632892,40.725823197978144,64.2055270335621,0.7242377933840949,0.4394813513517484,-0.5117802541941039,-0.16873271370242549,28.715735070816194,0.2800006866455078,0.5597878564099439,-0.49099960327148295,-1.2397502099611941,0.25775100341823176,-0.8653749066163385,-0.11662429992662737,1.2218000030517544,13.008122516956803,-37.53569338455053,0.37437530334485664,5,0.5450000762939453,0.05999946594238281,-1.1125001907348633,-0.6700000762939453,0.9499988555908203,1,0.03491749129328947,1.6176440889048458,30.979999542236328,-1.774183227711807,31.68000030517578,-3.000027247956403,31.63999938964844,0.03491749129328947
8173,2012-05-23,30.70000076293945,30.959999084472656,30.51000022888184,30.88999938964844,2417700.0,-0.007436131263078072,1.7272821852566629,3.8000305180439353,34.615390258431205,59.093886566090816,0.9244741433796122,0.7181128445130085,-0.28082042442015975,0.026122442449121763,29.540527323740797,0.44999885559081676,0.5016739973140503,-0.7284992218017621,-1.4427235802885185,-0.014274863315009156,-1.0856114010451385,-0.3713870425583856,1.424163548278809,12.751715653957815,-35.03618275335701,0.3571121792433771,5,0.644999504089359,0.3649997711181676,-0.9575009346008265,-0.44000053405761363,1.7999992370605504,2,0.027361567808230403,-1.2400054931639988,30.93000030517578,1.6176440889048458,30.979999542236328,-1.774183227711807,31.68000030517578,0.027361567808230403
8174,2012-05-24,30.670000076293945,30.96999931335449,30.440000534057614,30.739999771118164,11836400.0,-0.0009772210390861513,1.0000000000000269,0.36842210934204656,30.52210035105938,53.291332734033276,0.8353923126098941,0.7652982685502892,-0.2376154922360456,0.019329802193993828,29.636116923806373,0.529998779296875,0.4411382769768295,-0.7444998741149895,-1.5075262100526459,0.018526461822666818,-1.126013042083816,-0.36298670614616313,1.3895976716308596,14.743565447145224,-28.564967960573036,0.38151316796882806,5,0.5500001907348633,0.3950004577636719,-0.9124999046325684,-0.4099998474121094,1.9299983978271413,3,0.0319530335767364,1.7272821852566629,30.70000076293945,-1.2400054931639988,30.93000030517578,1.6176440889048458,30.979999542236328,0.0319530335767364
8175,2012-05-25,30.46999931335449,30.899999618530273,30.399999618530273,30.649999618530273,12369900.0,-0.006521055182326041,-2.125002980235081,2.5714441416894243,30.645152607028677,48.218986167897505,0.8855259079103277,0.9576941138962844,-0.027429365438226938,0.2001612706254967,29.376828232346654,0.5,0.34399129394840955,-0.9085005760192892,-1.7768026125919398,-0.04019853944663865,-1.3426515943056145,-0.47434955773296394,1.4924226017382836,5.555530326080587,-36.81805973753844,0.43415101828632513,5,0.7300004959106481,0.62500095367432,-0.7124991416931117,-0.2099990844726527,2.0300006866455114,4,0.03741389309770771,1.0000000000000269,30.670000076293945,1.7272821852566629,30.70000076293945,-1.2400054931639988,30.93000030517578,0.03741389309770771
8176,2012-05-29,30.78000068664551,30.8700008392334,30.46999931335449,30.60000038146973,13139400.0,0.01017398688142257,1.2222269317170984,-0.9999999999999802,39.92539995573257,44.88143636184904,0.4609616137517101,0.6519794124409977,-0.32311080658947944,-0.12500629855746936,29.10352725781046,0.4000015258789098,0.2003950997683006,-0.5799992561340304,-1.48383890054156,0.3238403882735028,-1.031919078337797,-0.12807943393026378,1.0574274447222614,53.521202433881676,8.420696928826182,0.4519198222037662,5,0.41999912261962535,0.38999938964843395,-1.0075006484985387,-0.5200004577636754,1.5500011444091832,1,0.01689403959762248,-2.125002980235081,30.46999931335449,1.0000000000000269,30.670000076293945,1.7272821852566629,30.70000076293945,0.01689403959762248
8177,2012-05-30,30.75,30.940000534057614,30.61000061035156,30.68000030517578,4746400.0,-0.0009746811558236645,-2.1428701180743714,0.38888653414148266,34.920644531856084,41.62202814781295,0.3927402245060847,0.659064432674672,-0.2743302016579072,-0.11592906355132016,28.191157646938258,0.3299999237060547,0.036374547333458906,-0.5739999771118178,-1.5159441151823145,0.3679441609586789,-1.0449720461470662,-0.10302790807656947,0.9724338503407743,61.40360857169666,16.937147431750937,0.47097206903524863,5,0.4499998092651367,0.49499988555908203,-0.8949999809265137,-0.48999977111816406,1.4399986267089844,2,0.036422791519785225,1.2222269317170984,30.78000068664551,-2.125002980235081,30.46999931335449,1.0000000000000269,30.670000076293945,0.036422791519785225
8178,2012-05-31,31.190000534057614,31.3799991607666,30.739999771118164,30.739999771118164,4237100.0,0.014308960457158237,-1.8444369092527444,6.428610354223382,33.87100495602337,38.65621118963172,-0.12814629947462564,0.214299485744192,-0.683603224222125,-0.5724311706876009,26.839216651360697,0.6399993896484375,-0.09771512436914875,-0.12399950027466033,-1.0672390532138358,0.8192400526645152,-0.5956192767442481,0.3476202761949274,0.4266385777383199,80.61237597362371,40.848248174739844,0.4716197764695886,5,0.009999275207523084,0.07499980926514027,-1.3125004768371547,-0.9300003051757777,0.8799991607666051,3,0.022122430743646504,-2.1428701180743714,30.75,1.2222269317170984,30.78000068664551,-2.125002980235081,30.46999931335449,0.022122430743646504
8179,2012-06-01,31.20000076293945,31.440000534057614,30.940000534057614,30.959999084472656,4082200.0,0.00032062291473566873,-2.5714441416892826,0.5333361590302171,33.3333591781353,35.421991590047384,-0.23146499381160623,0.19043541615284099,-0.6621262033543438,-0.5953698816821849,25.46033623128816,0.5,-0.2062273557329597,-0.09899930953979919,-1.0393216425304992,0.8413230234509008,-0.5691604760351474,0.37116185695554904,0.31930718939523217,76.92311924586429,41.08078458955593,0.4701611664953496,6,-0.17000102996825817,0.08999919891357777,-1.292500495910641,-0.9400005340576136,0.8999977111816371,4,0.041666641194596954,-1.8444369092527444,31.190000534057614,-2.1428701180743714,30.75,1.2222269317170984,30.78000068664551,0.041666641194596954
8180,2012-06-04,31.209999084472656,31.25,31.040000915527344,31.21999931335449,3458600.0,0.0003204590156640208,4.999836516716166,-0.041667328935851664,36.563865917619445,35.013637883762684,-0.3521796452001382,0.15449167878529124,-0.6408491993465972,-0.6172622040642537,24.006939399929397,0.20999908447265625,-0.29426473293550615,-0.06750097274780131,-0.9945647649727363,0.8595628194771336,-0.5310328688602688,0.39603092336466617,0.23000144958495738,76.28854019191479,42.39792279071774,0.46353189611246776,6,-0.28999900817871094,0.0800008773803711,-1.037498950958252,-0.9499988555908203,1.1399993896484304,0,0.044536989119617454,-2.5714441416892826,31.20000076293945,-1.8444369092527444,31.190000534057614,-2.1428701180743714,30.75,0.044536989119617454
8181,2012-06-05,31.309999465942386,31.520000457763672,31.1200008392334,31.18000030517578,2807300.0,0.0032041135662665976,-2.20002136246767,-12.99961853900936,42.46575700384351,35.20696386219217,-0.4475069246634469,0.047474209165468295,-0.7032541233665022,-0.7219896356071835,23.202317271791532,0.39999961853027344,-0.37464672911128005,0.038499450683598724,-0.8859582203668133,0.9629571217340107,-0.42372938484160727,0.5007282862088047,-0.9099998474121129,76.92296406219263,43.035033170726976,0.4622288355252055,6,-0.3499994277954137,-0.01999950408935902,-1.0199999809265172,-1.0499992370605504,0.9499988555908097,1,0.038007044214486196,4.999836516716166,31.209999084472656,-2.5714441416892826,31.20000076293945,-1.8444369092527444,31.190000534057614,0.038007044214486196
8182,2012-06-06,31.38999938964844,31.38999938964844,30.96999931335449,31.10000038146973,5576300.0,0.0025550918259540367,1.8965621567583344,2.2307760024648364,44.88886100865608,36.34846061221715,-0.508911456079808,-0.028472422297220135,-0.7539475849528365,-0.8066187539624075,22.516085023179144,0.4200000762939524,-0.46835641769922276,0.11499938964844247,-0.810760533348283,1.040759312645168,-0.3478805718499203,0.5778793511468052,-0.9675997543334987,83.33321106750343,45.85524794506841,0.4628799614983625,6,-0.4299993515014684,-0.09999942779541371,-1.0624995231628453,-1.1299991607666051,1.3199996948242152,2,0.02994592098387372,-2.20002136246767,31.309999465942386,4.999836516716166,31.209999084472656,-2.5714441416892826,31.20000076293945,0.02994592098387372
8183,2012-06-07,31.649999618530273,31.770000457763672,31.46999931335449,31.60000038146973,2919600.0,0.008282900093574908,1.0689668780090218,0.17241175193858407,50.200807519691935,38.5349836309541,-0.6928426207346057,-0.29244002715588024,-0.989397757440571,-1.0654721478804952,21.486448526360043,0.3800010681152308,-0.4429858104821811,0.367999649047853,-0.567309917633402,1.3033092157291115,-0.0996551342927745,0.8356544323884805,-1.2056479667663567,85.54206623326192,43.88669327484995,0.4676547833406288,6,-0.5649995803833008,-0.3599996566772461,-1.1824994087219238,-1.3899993896484375,0.9499988555908132,3,0.01706158024288107,1.8965621567583344,31.38999938964844,-2.20002136246767,31.309999465942386,4.999836516716166,31.209999084472656,0.01706158024288107
8184,2012-06-08,31.93000030517578,31.979999542236328,31.56999969482422,31.60000038146973,2449200.0,0.008846783254985446,-1.1025563277303116,6.600099183642726,54.57874894851421,41.194272113341384,-0.8664307774851316,-0.6083569748998485,-1.236897683581212,-1.339333079720607,20.20919986856909,0.4099998474121094,-0.40583589609915194,0.6510003089904792,-0.2750870633105009,1.5770876812914558,0.18795662283999093,1.1140439951409675,-1.4326227011718728,95.0495816108972,50.344346422075375,0.4630436861504891,6,-0.7050008773803711,-0.6400003433227539,-1.2475004196166992,-1.5200004577636719,0.6699981689453054,4,0.004384572136247211,1.0689668780090218,31.649999618530273,1.8965621567583344,31.38999938964844,-2.20002136246767,31.309999465942386,0.004384572136247211
8185,2012-06-11,31.82999992370605,32.189998626708984,31.790000915527344,32.029998779296875,3690800.0,-0.0031318628410260674,-1.8571584275097242,-0.6060572782706874,69.95303272486285,44.53067575435586,-0.6182412882887327,-0.5516017032596032,-1.1094017487774614,-1.230838017139046,18.776548312664666,0.3999977111816406,-0.3271970427170565,0.56049995422363,-0.3370398266058423,1.4580397350530987,0.11173006380889561,1.0092698446383643,-1.2436650034081964,70.49189298204726,21.37054499768044,0.4487698904147344,6,-0.4300003051757777,-0.5350008010864222,-1.1100001335144007,-1.4200000762939418,1.1099987030029332,0,0.008482518098089864,-1.1025563277303116,31.93000030517578,1.0689668780090218,31.649999618530273,1.8965621567583344,31.38999938964844,0.008482518098089864
8186,2012-06-12,31.770000457763672,31.86000061035156,31.440000534057614,31.79999923706055,3004700.0,-0.001884997363688079,4.599944051676172,0.14999475476126137,69.62614240207905,48.38684218438063,-0.45040724850825953,-0.5223197180384176,-1.0336427010625755,-1.1584550620494554,17.04768840984273,0.4200000762939453,-0.22932845808308144,0.5030004501342766,-0.388340310659288,1.3943412109278412,0.0573300697374961,0.9486708305310572,-1.055372440952926,65.57390120241212,11.393537748777206,0.4456703803967823,6,-0.30500125885009766,-0.47500133514404297,-1.0125007629394531,-1.3600006103515625,1.1399993896484375,1,0.018256153855851665,-1.8571584275097242,31.82999992370605,-1.1025563277303116,31.93000030517578,1.0689668780090218,31.649999618530273,0.018256153855851665
8187,2012-06-13,31.670000076293945,31.8799991607666,31.399999618530273,31.8799991607666,2667600.0,-0.0031476355061017536,3.571444141689373,7.0002543234986625,74.1292876114634,52.859984701651754,-0.23041100985407326,-0.4426514923109224,-0.9190422091430079,-1.0457286238905397,15.815501263134276,0.4799995422363281,-0.10970979197084674,0.4015000343322761,-0.4925805208038341,1.2955805894683827,-0.04554024323577721,0.8485403119003294,-0.8373424106913419,34.17731604323651,-24.200710087238697,0.4470402775680536,6,-0.10500049591064453,-0.3750009536743164,-0.9025001525878906,-1.260000228881836,1.1700000762939453,2,0.01862956248241021,4.599944051676172,31.770000457763672,-1.8571584275097242,31.82999992370605,-1.1025563277303116,31.93000030517578,0.01862956248241021
8188,2012-06-14,32.060001373291016,32.110000610351555,31.6299991607666,31.790000915527344,2817100.0,0.012314534135066113,1.5946099203035884,-1.2857220708446866,79.32486429281349,57.97015193661599,-0.5409066327898522,-0.8411237513936598,-1.2821957553109584,-1.4303467682525834,14.731348076374218,0.48000144958495383,-0.019807220705057915,0.7695013046264663,-0.18087775649203763,1.7198803657449666,0.2943117740672143,1.2446908351857182,-1.1187564307999018,83.54463080685777,18.83553581931787,0.47518953055925023,6,-0.48000240325927734,-0.7650022506713867,-1.2600016593933105,-1.6500015258789062,0.579998016357429,3,0.020274413079818254,3.571444141689373,31.670000076293945,4.599944051676172,31.770000457763672,-1.8571584275097242,31.82999992370605,0.020274413079818254
8189,2012-06-15,32.330001831054695,32.360000610351555,32.040000915527344,32.27000045776367,3797300.0,0.008421723212669985,4.333375719236296,0.22222693171706104,88.11473775957282,63.69802658572192,-0.7082385954822108,-1.113890213004204,-1.5158546552379235,-1.6861541844101922,13.684729735432876,0.31999969482421164,0.10297174615463689,1.0050016403198327,-0.04379774135890102,2.0538010219985665,0.48060194948046586,1.5294013311591996,-1.28885659382615,96.87513038502719,23.66385707423491,0.5243996908393673,6,-0.6650018692016744,-0.9500017166137802,-1.4275021553039622,-1.9200019836425852,0.1999969482421804,4,0.00835127212418052,1.5946099203035884,32.060001373291016,3.571444141689373,31.670000076293945,4.599944051676172,31.770000457763672,0.00835127212418052
8190,2012-06-18,32.09999847412109,32.36999893188477,32.029998779296875,32.25,2591900.0,-0.007114238908352832,-1.3448212359580611,-2.4999682115835213,77.96597978054183,67.64249578313284,-0.3785174902012045,-0.896787066443288,-1.235314154823886,-1.4522524235079501,12.34070969479373,0.34000015258789773,0.19951029188544211,0.7539983749389592,-0.3405510891351895,1.8485478390131078,0.20672364290188483,1.3012731069760335,-0.926967699580242,72.16488155749747,-3.39094127252487,0.5472747320370737,6,-0.42999935150145774,-0.7149991989135636,-1.1249990463256765,-1.6249990463256765,0.39000320434571734,0,0.01557632472796211,4.333375719236296,32.330001831054695,1.5946099203035884,32.060001373291016,3.571444141689373,31.670000076293945,0.01557632472796211
8191,2012-06-19,32.18000030517578,32.400001525878906,32.09999847412109,32.22999954223633,2368500.0,0.002492268998679048,-1.8571324771574191,0.3333248563145155,79.66796408180804,71.50684056903862,-0.35998813429161913,-0.9299577609479144,-1.257004473563029,-1.5310444779537278,13.282644530038265,0.3000030517578196,0.3066417560756456,0.7740001678466797,-0.366662876504833,1.9146632121981888,0.20366864567092335,1.344331690022436,-0.863333351753667,77.99991989151022,0.6269236685279793,0.5703315221757548,6,-0.2799997329711914,-0.7799997329711914,-1.077500343322754,-1.630000114440918,1.0799980163574148,1,0.02361710112883264,-1.3448212359580611,32.09999847412109,4.333375719236296,32.330001831054695,1.5946099203035884,32.060001373291016,0.02361710112883264
8192,2012-06-20,32.009998321533196,32.400001525878906,31.86000061035156,32.189998626708984,2340400.0,-0.005282845930092872,-1.250023842070109,3.600061036087729,69.15874689500046,73.61327827740624,-0.10369517440302545,-0.7113687334109393,-1.0152794559418012,-1.3480352822566815,14.019078416295393,0.5400009155273473,0.40434768943012145,0.5499982833862234,-0.5980161158544988,1.698012682626942,-0.0240089162341377,1.1240054830065844,-0.5416645279671322,49.35038877590612,-26.47218943971864,0.5740071996203597,6,-0.10999774932860618,-0.6099977493286062,-0.9074983596801687,-1.4599981307983327,1.740001678466804,2,0.02811626282633939,-1.8571324771574191,32.18000030517578,-1.3448212359580611,32.09999847412109,4.333375719236296,32.330001831054695,0.02811626282633939
8193,2012-06-21,31.540000915527344,32.34999847412109,31.520000457763672,32.110000610351555,3285300.0,-0.014682831323039602,-1.7213022487930645,3.1666596024242835,56.538449123795424,73.83102274132636,0.3900789922904231,-0.1846827499072745,-0.48624590674327806,-0.865715553151233,14.817217717162606,0.8299980163574148,0.47277930295252446,0.03800086975097727,-1.0529882776071275,1.128990017109082,-0.5074937039280769,0.5834954434300279,0.8600006103515625,2.272776532704487,-70.37807486925954,0.5454945736790521,6,0.3599996566772461,-0.1400003433227539,-0.4375009536743164,-0.9900007247924805,2.4599990844726562,3,0.04121747619926497,-1.250023842070109,32.009998321533196,-1.8571324771574191,32.18000030517578,-1.3448212359580611,32.09999847412109,0.04121747619926497
8194,2012-06-22,31.649999618530273,31.790000915527344,31.51000022888184,31.790000915527344,1890000.0,0.0034875935259968127,2.9999727524147666,0.24561644202326605,58.148138467526664,72.51936782384456,0.26394158169432913,-0.22925177629076643,-0.5363249460891168,-0.9647029436936165,15.494290502546876,0.28000068664550426,0.5371140152526266,0.09899959564209126,-0.9203275547272156,1.1183267460113981,-0.4106639795425622,0.6086631708267447,0.7500019073486328,15.730245576135982,-54.12813918655269,0.5096635751846534,6,0.2500009536743164,-0.2499990463256836,-0.4649996757507324,-1.0999994277954102,1.5900020599365305,4,0.03127961399843282,-1.7213022487930645,31.540000915527344,-1.250023842070109,32.009998321533196,-1.8571324771574191,32.18000030517578,0.03127961399843282
8195,2012-06-25,31.61000061035156,31.63999938964844,31.45000076293945,31.520000457763672,1549800.0,-0.0012637917428376388,1.533353678695837,-0.6428522772169063,55.681828854805346,70.96999965192526,0.30111759790139203,-0.10484305415852546,-0.4446622926043524,-0.913973101458506,16.06155597707248,0.19999885559082387,0.5699893703452794,0.0020005226135211274,-0.8812137775402,0.8852148227672387,-0.4396066274633377,0.44360767269037993,0.7544008636474651,16.84207567550197,-49.96955287048638,0.4416071500768588,6,0.2899999618530309,-0.2100000381469691,-0.42500066757201793,-1.0600004196166957,0.9899978637695277,0,0.029104655209783115,2.9999727524147666,31.649999618530273,-1.7213022487930645,31.540000915527344,-1.250023842070109,32.009998321533196,0.029104655209783115
8196,2012-06-26,31.29999923706055,31.479999542236328,31.059999465942386,31.32999992370605,3327900.0,-0.009807066349422633,1.5454555963355563,-0.3333403975754863,48.43205667537267,68.1147517701374,0.600597317676737,0.25941299151618935,-0.09617283610381477,-0.5893460872830687,16.63706618475288,0.5500011444091726,0.5596944211643162,-0.3340007781982379,-1.14199794027871,0.4739963838822341,-0.7379993592384757,0.0699978028419963,1.0095381942748993,17.910403147405134,-44.87762748104113,0.40399858104023534,6,0.4300012588500941,0.10000133514403942,-0.0849990844726598,-0.7499990463256871,1.0000000000000036,1,0.0380192482559949,1.533353678695837,31.61000061035156,2.9999727524147666,31.649999618530273,-1.7213022487930645,31.540000915527344,0.0380192482559949
8197,2012-06-27,31.8700008392334,31.989999771118164,31.29999923706055,31.29999923706055,2381800.0,0.018210914251331367,-1.421047700312889,-18.999618539008768,53.459130059259586,65.24078129974252,0.06922954492102917,-0.23439637372282718,-0.6299406974832706,-1.1455701721311975,17.51830088940015,0.6900005340576136,0.5320556872656041,0.18000078201293945,-0.5177553937862527,0.877756957812128,-0.16887730588665306,0.5288788699125355,0.33957355487060426,62.79085240806671,2.762040874289262,0.3488780878995946,6,-0.1400003433227539,-0.4700002670288086,-0.6450004577636719,-1.3200006484985352,0.7699985504150462,2,0.04361460450884724,1.5454555963355563,31.29999923706055,1.533353678695837,31.61000061035156,2.9999727524147666,31.649999618530273,0.04361460450884724
8198,2012-06-28,31.8799991607666,31.899999618530273,31.53000068664551,31.729999542236328,2148900.0,0.00031372203545387833,2.894714651407883,0.2631564858036791,49.14087545168355,60.9103521544215,0.034657329799930636,-0.20032187585764305,-0.5957497151044606,-1.140954263943435,17.895043933542848,0.3699989318847621,0.5092979413490646,0.15549917221069265,-0.5054248563966866,0.8164232008180754,-0.17496284209299517,0.485961186514384,0.2376092390844704,88.17198126286942,31.227502039648,0.3304620143036912,6,-0.14999866485595703,-0.4799985885620117,-0.6474990844726562,-1.3299989700317383,0.7800006866455078,3,0.058657493364514535,-1.421047700312889,31.8700008392334,1.5454555963355563,31.29999923706055,1.533353678695837,31.61000061035156,0.058657493364514535
8199,2012-06-29,32.5,32.509998321533196,32.139999389648445,32.279998779296875,3261500.0,0.01944795657323639,2.0833518771657187,1.466678534643897,59.76674779835078,58.888215267511384,-0.6243504559404656,-0.7567345817087805,-1.1628009256049907,-1.7486547658446732,18.55103120386187,0.6299991607665945,0.5022692225743164,0.7105000495910652,0.012126202441741896,1.4088738967403849,0.3613131260164053,1.059686973165725,-1.4400005340576136,99.31046003969968,42.25875318729121,0.3491869235746606,6,-0.715001106262207,-1.0450010299682653,-1.294999599456787,-1.9499998092651367,-0.060001373291015625,4,0.04615384615384621,2.894714651407883,31.8799991607666,-1.421047700312889,31.8700008392334,1.5454555963355563,31.29999923706055,0.04615384615384621
8200,2012-07-02,32.59999847412109,32.740001678466804,32.360000610351555,32.65999984741211,2452300.0,0.003076876126802741,2.4544760980007037,-0.27273200166461825,61.95960824105319,56.92062017409419,-0.7218784523569894,-0.7876412229133436,-1.218234584848986,-1.8397980032533354,19.367509623375984,0.3800010681152486,0.44306407329718667,0.7409985542297299,0.009571638432817053,1.4724254700266464,0.37528509633127527,1.1067120121281881,-1.5109990310668842,91.66648690686277,34.218348387223344,0.36571345789845766,7,-0.6999979019164897,-1.029997825622548,-1.4574980735778738,-2.0499982833862234,-0.059997558593742895,0,0.019632001052201753,2.0833518771657187,32.5,2.894714651407883,31.8799991607666,-1.421047700312889,31.8700008392334,0.019632001052201753
8201,2012-07-03,32.5,32.630001068115234,32.279998779296875,32.560001373291016,1189800.0,-0.003067438000049827,2.5000095367067843,0.9999999999998815,61.95964229824857,56.120719663343976,-0.6389018023891886,-0.626015963734325,-1.0719801988645017,-1.7236119488821302,19.560762692220443,0.3500022888183594,0.32839275680952085,0.5815000534057617,-0.15547168399181288,1.3184717908033328,0.21301418470697797,0.949985922104549,-1.3449604675292939,83.33324503030515,21.99381410851946,0.36848586869878575,7,-0.599999427795403,-0.8949995040893555,-1.3524999618530273,-1.9499998092651367,0.060001373291015625,1,0.003076876126802741,2.4544760980007037,32.59999847412109,2.0833518771657187,32.5,2.894714651407883,31.8799991607666,0.003076876126802741
8202,2012-07-05,32.330001831054695,32.509998321533196,32.15999984741211,32.34999847412109,1869100.0,-0.005230712890624822,1.0588367291985004,0.3332697565004943,54.15385319636429,55.85576456029606,-0.46794715171866486,-0.4026272925182859,-0.8583596863910898,-1.5403261376227206,20.10005937354139,0.34999847412108664,0.25574629748463806,0.36450176239014453,-0.3501119508421624,1.079115475622448,0.0071949057739928435,0.7218086190062962,-1.1115638127441443,66.11574286439402,7.271786890153514,0.35730685661615236,7,-0.43000125885009766,-0.6550006866455149,-1.1450018882751536,-1.7800016403198313,0.4699974060058594,3,-0.0009280108968420242,2.5000095367067843,32.5,2.4544760980007037,32.59999847412109,2.0833518771657187,32.5,-0.0009280108968420242
8203,2012-07-06,32.189998626708984,32.25,32.0,32.139999389648445,1619400.0,-0.004330442202797213,1.9411421519129362,-2.5003815337671598,47.7563608798248,54.70112260610697,-0.2526101394147311,-0.23198862102456985,-0.6802972656250219,-1.3902692453562615,19.752141077540543,0.3300018310546946,0.16293726471325698,0.19749860763549876,-0.507666505989576,0.9026637212605735,-0.15508394917704038,0.5500811644480379,-0.9106980619921856,25.67543185883566,-27.186403360336648,0.3525825568125379,7,-0.2899980545043874,-0.44999790191650035,-0.967498779296875,-1.639998435974121,0.3800010681152344,4,0.013979521035645037,1.0588367291985004,32.330001831054695,2.5000095367067843,32.5,2.4544760980007037,32.59999847412109,0.013979521035645037
8204,2012-07-09,32.06999969482422,32.209999084472656,31.920000076293945,32.110000610351555,1314300.0,-0.003727832774282902,1.416679912261182,-0.800030518043765,49.50168112915113,54.01443952547873,-0.07461549667360856,-0.10641970655174404,-0.5357440344273385,-1.2625687425652146,18.936850853640735,0.28999900817871094,0.11414336726970475,0.07049970626831126,-0.634832574075304,0.7758319866119301,-0.28216643390349816,0.4231658464401207,-0.7322710855574215,18.29260066477932,-30.800373929998095,0.352666140171809,7,-0.1699991226196218,-0.22999858856201172,-0.8374996185302734,-1.5199995040893555,0.549999237060554,0,0.018397260935525184,1.9411421519129362,32.189998626708984,1.0588367291985004,32.330001831054695,2.5000095367067843,32.5,0.018397260935525184
8205,2012-07-10,32.09999847412109,32.310001373291016,32.02000045776367,32.15999984741211,1268900.0,0.0009354156402350267,-1.6364030448579008,1.500000000000444,48.64861555909233,54.0385016236698,-0.03106543888571167,-0.12137678990190182,-0.548070763199398,-1.2826972504018457,17.792667672840842,0.29000091552734375,0.131777608187992,0.08699855804442791,-0.6150015071535719,0.7889986232424278,-0.26400147455456846,0.43799859064342783,-0.7061789420862894,25.351851603109854,-19.254915175831822,0.35100003259899903,7,-0.07999801635740766,-0.2449979782104421,-0.9399986267089773,-1.5499982833862234,0.6000022888183594,1,0.010591905568531512,1.416679912261182,32.06999969482422,1.9411421519129362,32.189998626708984,1.0588367291985004,32.330001831054695,0.010591905568531512
8206,2012-07-11,32.34999847412109,32.400001525878906,32.150001525878906,32.150001525878906,1723200.0,0.007788162363981055,-1.5000381475547417,-3.333206179667616,55.59212012307451,54.275500519649235,-0.13014601341880194,-0.34329793759372507,-0.7758397850742611,-1.532290377338171,17.659877272882497,0.3000030517578196,0.14482221596722766,0.3079986572265554,-0.39963176091709585,1.015629075370203,-0.045816551845270226,0.661813866298381,-0.9023316562290091,72.88130113891648,27.681791911441806,0.35381520907182384,7,-0.2149972915649272,-0.4949979782104421,-1.2449984550476003,-1.7999982833862234,0.1100006103515696,2,0.005873336951105257,-1.6364030448579008,32.09999847412109,1.416679912261182,32.06999969482422,1.9411421519129362,32.189998626708984,0.005873336951105257
8207,2012-07-12,32.259998321533196,32.43000030517578,32.139999389648445,32.27000045776367,1520900.0,-0.0027820759453787147,-1.320007324218825,-0.05001144426645983,63.53380601231605,55.87471502638618,0.02346011965250483,-0.21800762789025185,-0.6745122343003622,-1.4420832172439901,17.649929295532093,0.29000091552733664,0.17160287286895226,0.1884985923767033,-0.5028393150689467,0.8798364998223533,-0.15717036134612528,0.5341675460995283,-0.760638109218128,66.66629267690512,15.37437512580967,0.34566895372282525,7,0.07000255584717507,-0.4049978256225515,-1.134998321533196,-1.7099981307983327,0.4099998474121094,3,0.009299537116143286,-1.5000381475547417,32.34999847412109,-1.6364030448579008,32.09999847412109,1.416679912261182,32.06999969482422,0.009299537116143286
8208,2012-07-13,32.709999084472656,32.720001220703125,32.22999954223633,32.310001373291016,1426900.0,0.013949187425688514,1.3333303058101198,-39.99122807014703,67.66666899787216,56.752484048555225,-0.3312591354126937,-0.6501488565543525,-1.1051439732315202,-1.8827116100726933,17.404902126548873,0.4900016784667969,0.2644662238959157,0.6059994697570801,-0.14186455519219976,1.3538634947063635,0.23206745728244016,0.97993148223172,-1.16101321351152,98.74973475971018,41.18489203771151,0.3739320124746414,7,-0.37999820709228516,-0.8099985122680593,-1.5849990844726562,-2.159998893737793,-0.3899993896484375,4,0.002751456897185367,-1.320007324218825,32.259998321533196,-1.5000381475547417,32.34999847412109,-1.6364030448579008,32.09999847412109,0.002751456897185367
8209,2012-07-16,32.59999847412109,32.830001831054695,32.56999969482422,32.740001678466804,2023500.0,-0.0033629047211984897,-1.6000114440482123,-0.35001001363765627,66.12374531239519,57.215165945371,-0.22974183031521278,-0.5469247665153887,-0.9801993992554401,-1.7645217977531402,16.787462309308705,0.26000213623047586,0.30085825482621686,0.48249902725218874,-0.2918218373553785,1.2568198918597595,0.09533859494840158,0.8696594595559723,-1.0033719708597246,71.60457197756246,8.52139531502862,0.38716043230378505,7,-0.22499752044677024,-0.6549978256225444,-1.4124984741210866,-2.0499982833862234,-0.1699981689453054,0,-0.0009202079969630184,1.3333303058101198,32.709999084472656,-1.320007324218825,32.259998321533196,-1.5000381475547417,32.34999847412109,-0.0009202079969630184
8210,2012-07-17,32.59999847412109,32.75,32.47999954223633,32.61999893188477,2516000.0,0.0,-1.076940006162243,0.14285714285722986,73.55072513845552,58.50306403872733,-0.2567408762649066,-0.5349737775915528,-0.9694606127510532,-1.7489045835954151,16.070060307493595,0.2700004577636719,0.3588503172871569,0.45749902725219016,-0.346172787639496,1.2611708421438763,0.05566311980634708,0.8593349346980332,-0.9293694511921231,66.66629809818458,-2.042904063681746,0.40183590744584374,7,-0.22499752044677024,-0.6549978256225444,-1.342498779296868,-2.0499982833862234,-0.289997100830071,1,0.0006135110030622837,-1.6000114440482123,32.59999847412109,1.3333303058101198,32.709999084472656,-1.320007324218825,32.259998321533196,0.0006135110030622837
8211,2012-07-18,32.939998626708984,33.0,32.47999954223633,32.580001831054695,2183800.0,0.010429453021533197,1.1666706403134413,-17.999427808493436,71.1462274783689,60.391105625616724,-0.5897858647508798,-0.8591673739155894,-1.2877798029252645,-2.0700341931444903,15.419282816121333,0.5200004577636719,0.3369917655847985,0.7594992637634306,-0.1199369897271012,1.6389355172539624,0.31978113701816113,1.1992173905086965,-1.1998072352924787,93.02310108053436,22.591810586640605,0.43971812674526606,7,-0.4799985885620117,-0.909998893737793,-1.5924992561340332,-2.3849992752075195,-0.9999980926513707,2,-0.007285909950674352,-1.076940006162243,32.59999847412109,-1.6000114440482123,32.59999847412109,1.3333303058101198,32.709999084472656,-0.007285909950674352
8212,2012-07-19,32.90999984741211,32.93000030517578,32.400001525878906,32.72999954223633,2269300.0,-0.000910709791971609,3.8181439866833125,0.5000052982378159,70.19611304380997,62.88441142161508,-0.5239625542306854,-0.7992642998802211,-1.2324554441755886,-2.0251395219475583,15.380366191154893,0.5399971008300781,0.29596912529189723,0.6845004081726103,-0.24866498058298703,1.6176657969282076,0.21791771379481162,1.151083102550409,-1.0690237673089236,88.31167544376792,19.29314221041095,0.46658269437779853,7,-0.4499998092651367,-0.880000114440918,-1.5300006866455078,-2.3550004959106445,-0.779998779296875,3,-0.013673678669884226,1.1666706403134413,32.939998626708984,-1.076940006162243,32.59999847412109,-1.6000114440482123,32.59999847412109,-0.013673678669884226
8213,2012-07-20,32.84000015258789,33.049999237060554,32.65999984741211,32.75,1751800.0,-0.0021270038027582094,-1.8888794698993165,0.5,58.50002002719884,63.88422685473149,-0.3934380083352522,-0.6607555782593835,-1.143546636107697,-1.9400207285717563,16.340973261557018,0.3899993896484446,0.2593050181190648,0.5495007514953585,-0.3635037510634902,1.4625052540542036,0.09299850021593414,1.0060030027747828,-0.9063021588929594,67.69233477901014,2.402025843585818,0.4565022512794234,7,-0.30500030517578125,-0.7850008010864187,-1.4100008010864258,-2.285000801086426,-0.7900009155273366,4,-0.0051766742646981445,3.8181439866833125,32.90999984741211,1.1666706403134413,32.939998626708984,-1.076940006162243,32.59999847412109,-0.0051766742646981445
8214,2012-07-23,32.639999389648445,32.810001373291016,32.439998626708984,32.669998168945305,1742400.0,-0.0060901571866675,1.3870745453203062,-0.33331920484873795,50.95240344267629,64.14020328624082,-0.11631123387173403,-0.4034697809076917,-0.9420451086811781,-1.7279861160744119,17.139245922099263,0.40000152587890625,0.2653595851373467,0.30000000000000426,-0.5732753947051847,1.1732753947051968,-0.13663769735259024,0.7366376973525988,-0.5946712716169529,36.92287828725427,-23.997015845962927,0.43663769735259544,7,-0.04500007629394531,-0.5850000381469727,-1.202500343322761,-2.0850000381469798,-0.6599998474121165,0,-0.009803912402207682,-1.8888794698993165,32.84000015258789,3.8181439866833125,32.90999984741211,1.1666706403134413,32.939998626708984,-0.009803912402207682
8215,2012-07-24,32.529998779296875,32.75,32.259998321533196,32.650001525878906,2511200.0,-0.003370116801731826,2.0625134110579086,4.0002543235013865,50.710871341688296,63.59784231053125,0.06827976023670601,-0.23295499264487063,-0.8327581678018205,-1.606788454159087,17.957503919442434,0.490001678466804,0.30716673919446436,0.14399948120117045,-0.6616749750595119,0.9496739374618528,-0.25883774692916717,0.5468367093315116,-0.3842035493624749,34.17723352680454,-22.91992736511783,0.4028372281303406,7,0.06500053405762429,-0.47499942779540305,-1.0074987411499094,-1.8899984359741246,-0.7199993133544886,1,-0.003074038668108847,1.3870745453203062,32.639999389648445,-1.8888794698993165,32.84000015258789,3.8181439866833125,32.90999984741211,-0.003074038668108847
8216,2012-07-25,32.490001678466804,32.72999954223633,32.34999847412109,32.580001831054695,1724900.0,-0.0012295451070083452,-1.0540234032680904,0.7499841057918495,54.040401121290024,62.54301954486169,0.1455286993514946,-0.10459756405598597,-0.787506611753237,-1.5593856756282847,18.884193164791895,0.3800010681152415,0.35448679802205163,0.044502258300788355,-0.5785452412847505,0.6675497578863236,-0.26702149149198107,0.3560260080935578,-0.2537860478197871,29.11431523849201,-25.73323805518961,0.3115237497927678,7,0.14999771118163352,-0.43500232696533203,-0.9625024795532298,-1.845002174377445,-0.8600025177002024,2,-0.005540175311689377,2.0625134110579086,32.529998779296875,1.3870745453203062,32.639999389648445,-1.8888794698993165,32.84000015258789,-0.005540175311689377
8217,2012-07-26,33.259998321533196,33.310001373291016,32.810001373291016,32.86999893188477,2632700.0,0.02369949533048854,1.0407934481362688,-4.333319204848738,70.49813357030308,62.85762671957624,-0.5226642561002848,-0.8064677713542991,-1.5373902002146487,-2.3163062381827473,20.01032238026485,0.8199996948242116,0.42757332741573606,0.7449990272521916,0.0833425603932767,1.40665549411111,0.41417079382273414,1.075827260681649,-1.0,95.2378184354694,35.18414106627099,0.330828233429459,7,-0.47499847412108664,-1.0749979019164968,-1.6099977493286062,-2.5999975204467702,-1.5999984741210866,3,-0.039687247567327444,-1.0540234032680904,32.490001678466804,2.0625134110579086,32.529998779296875,1.3870745453203062,32.639999389648445,-0.039687247567327444
8218,2012-07-27,33.75,33.810001373291016,33.36999893188477,33.470001220703125,2758600.0,0.014732462513372013,1.2000038146826781,0.7179467115302112,78.18796499690215,64.19809557341034,-0.9494751297803674,-1.2112942141173164,-2.0005255624556355,-2.784820946782588,21.460746947216023,0.5500030517578196,0.47502297629201706,1.141500663757327,0.343258450513126,1.9397428770015281,0.7423795571352301,1.540621770379424,-1.4000015258789134,96.12895128025912,29.52076064866904,0.3991211066221005,7,-0.7150001525878906,-1.3149995803833008,-2.09999942779541,-3.089999198913574,-2.0699996948242188,4,-0.047999968352141154,1.0407934481362688,33.259998321533196,-1.0540234032680904,32.490001678466804,2.0625134110579086,32.529998779296875,-0.047999968352141154
8219,2012-07-30,34.0,34.06999969482422,33.59000015258789,33.630001068115234,2237800.0,0.007407407407407307,-1.1333276819395584,1.3214305177111716,79.68755215411396,64.87996524181683,-1.095169252344789,-1.4157419205087578,-2.220845010837028,-3.0055945655804877,21.987179916918286,0.4799995422363281,0.5192167990206187,1.3165006637573242,0.30721144136825984,2.3257898861463886,0.8118560525627956,1.8211452749518529,-1.4456011199951249,96.13261647990122,23.301729874338662,0.5046446111945321,7,-0.8350009918212891,-1.4350004196166992,-2.34999942779541,-3.339999198913574,-2.729999542236328,0,-0.05735296361586606,1.2000038146826781,33.75,1.0407934481362688,33.259998321533196,-1.0540234032680904,32.490001678466804,-0.05735296361586606
8220,2012-07-31,33.240001678466804,33.950000762939446,33.139999389648445,33.75,3972400.0,-0.022352891809799935,-1.2816846923808505,-1.3783778210798525,61.994667642791896,63.86312526008606,-0.262437374654489,-0.6380509537516517,-1.4406749822622231,-2.2249633166207197,21.7564634865001,0.8600006103515554,0.49500142994012464,0.5245021820068416,-0.5138061330592691,1.5628104970729524,0.005348024473789792,1.0436563395398935,-0.44310666809083443,51.744335622150686,-20.209373645503334,0.5191541575330547,7,-0.07500267028809304,-0.6750020980835032,-1.5900011062622141,-2.415000915527351,-1.5200023651123153,1,-0.037906199536888674,-1.1333276819395584,34.0,1.2000038146826781,33.75,1.0407934481362688,33.259998321533196,-0.037906199536888674
8221,2012-08-01,32.59999847412109,33.65999984741211,32.509998321533196,33.18000030517578,4154900.0,-0.01925400637871566,-2.0263112984991842,1.1372622351207915,53.99061369190307,62.06251422098529,0.36237219085482764,0.010359122553346367,-0.7649544977591738,-1.5641668658083603,21.232479355331307,1.1500015258789134,0.4686374117761787,-0.12050094604492756,-1.1553973522349423,0.9143954601450872,-0.637949149139935,0.3969472570500798,1.470001220703132,5.76923547176268,-64.09165571952211,0.5174482030950068,8,0.5650005340576243,-0.03499889373778586,-0.9499979019164968,-1.7749977111816335,-0.9399986267089773,2,-0.024233099544646475,-1.2816846923808505,33.240001678466804,-1.1333276819395584,34.0,1.2000038146826781,33.75,-0.024233099544646475
8222,2012-08-02,32.299999237060554,32.59999847412109,32.060001373291016,32.549999237060554,2978000.0,-0.009202431015408852,2.0857111716623353,0.4310331219909973,45.01216341767448,60.5638634865937,0.6333463412776794,0.3246398467011957,-0.4303757134836914,-1.248260852677891,20.752949162062293,0.539997100830071,0.4153968290967356,-0.4190000534057532,-1.4563638422014265,0.6183637353899201,-0.9376819478035898,0.09968184099208344,1.738800430297843,11.940202198102872,-52.024753722585515,0.5186818943978359,8,0.7650012969970632,0.38500022888182883,-0.7349987030029368,-1.4149980545044016,-0.5199985504150426,3,-0.020743036907728607,-2.0263112984991842,32.59999847412109,-1.2816846923808505,33.240001678466804,-1.1333276819395584,34.0,-0.020743036907728607
8223,2012-08-03,32.639999389648445,32.86999893188477,32.470001220703125,32.639999389648445,2200000.0,0.010526320762193064,-1.352953056278554,-0.0,50.46084042949676,60.50924537401819,0.292781710179959,0.02116640205149878,-0.7237178249276752,-1.5700559810209995,20.76320048195522,0.5699996948242188,0.35689422472918153,-0.10149993896483522,-1.1096625711759742,0.9066626932463038,-0.6055812550704047,0.4025813771407343,1.3196483459472574,28.85564680049152,-32.73253906164092,0.5040813161055686,8,0.4250011444091726,0.16000080108641868,-1.0749988555908274,-1.5549983978271555,-1.0999984741211009,4,-0.030024496340742446,2.0857111716623353,32.299999237060554,-2.0263112984991842,32.59999847412109,-1.2816846923808505,33.240001678466804,-0.030024496340742446
8224,2012-08-06,32.65999984741211,32.90999984741211,32.5,32.75,2144700.0,0.0006127591341196226,1.0,-100.0,50.68808964895143,60.506714074825204,0.3083421429427631,0.05020779586747892,-0.6948986869773357,-1.565323113595781,20.998217151722244,0.4099998474121094,0.300649906325134,-0.11099948883056499,-1.0697472345842982,0.8477482569231647,-0.590373361707428,0.3683743840462981,1.2236620336914044,31.745961263654316,-27.993660731540366,0.47937387287686506,8,0.4050006866455078,0.33500003814697266,-1.0949993133544922,-1.5599994659423828,-1.4099998474121094,0,-0.030006109822868887,-1.352953056278554,32.639999389648445,2.0857111716623353,32.299999237060554,-2.0263112984991842,32.59999847412109,-0.030006109822868887
8225,2012-08-07,32.439998626708984,32.81999969482422,32.419998168945305,32.720001220703125,2598000.0,-0.006736105992987573,-1.4999821188026083,3.1111346585851734,44.10377061422051,59.40264401848415,0.5746666048918101,0.3130365486318496,-0.42118014084350364,-1.3220957614378008,20.997089344794418,0.40000152587891336,0.2850036112138312,-0.3480007171630888,-1.2679236198249058,0.5719221854987282,-0.8079621684940008,0.11196073416782326,1.3707168340820317,23.749850988245953,-30.466850817324854,0.4599614513309087,8,0.6250019073486328,0.5550012588500977,-0.8199996948242188,-1.2099990844726634,-0.5699977874755859,1,-0.0360665295460898,1.0,32.65999984741211,-1.352953056278554,32.639999389648445,2.0857111716623353,32.299999237060554,-0.0360665295460898
8226,2012-08-08,32.540000915527344,32.59000015258789,32.27000045776367,32.40999984741211,2174700.0,0.003082684742656605,1.7826115801170948,-0.46428522772169317,45.70767037131771,56.648148107485774,0.5392058197445451,0.24031994210770335,-0.47518933382658446,-1.3978949694096237,20.720179923021405,0.31999969482421875,0.3055976824838851,-0.2574985504150362,-1.162174079299362,0.6471769784692896,-0.7098363148571991,0.19483921402712667,1.2006859817636695,56.47063575409968,6.295454431035232,0.4523377644421623,8,0.5249996185302734,0.4549989700317383,-0.8050003051757741,-1.1949996948242188,-0.6800003051757848,2,-0.025199802676759253,-1.4999821188026083,32.439998626708984,1.0,32.65999984741211,-1.352953056278554,32.639999389648445,-0.025199802676759253
8227,2012-08-09,32.560001373291016,32.580001831054695,32.34999847412109,32.5,1538000.0,0.0006146422003980856,3.5999618539000693,0.4615452331347751,46.71363099896661,53.150999885492936,0.45758902207247587,0.25713056613307117,-0.4470488509166941,-1.3910949086530593,20.368700347139747,0.23000335693360796,0.3380781692220296,-0.25249824523925923,-1.1291638637697403,0.6241673732912254,-0.6908310545044998,0.1858345640259813,1.1134581030399957,45.31268626469256,-2.5373608001648336,0.43833280926524215,8,0.5049991607666016,0.4349985122680664,-0.8075008392333949,-1.1850004196166921,-0.9400005340576172,3,-0.027641323339045565,1.7826115801170948,32.540000915527344,-1.4999821188026083,32.439998626708984,1.0,32.65999984741211,-0.027641323339045565
8228,2012-08-10,32.799999237060554,32.81999969482422,32.330001831054695,32.540000915527344,1395300.0,0.007370941451077639,2.266660732678004,4.333206179668247,51.86046367209922,50.059101165269084,0.07673108505518655,0.02552993447919505,-0.6493091184573316,-1.599431182403812,19.60692343521868,0.48999786376952414,0.3751735558805933,-0.01700038909911683,-0.892373666539612,0.8583728883413784,-0.4546870278193609,0.4206862496211272,0.8089219151488578,82.81238824118557,32.19296737410369,0.4376866387202471,8,0.2050018310546804,0.19500064849852805,-1.0124983787536657,-1.3499984741210973,-1.409999847412113,4,-0.031097517504285577,3.5999618539000693,32.560001373291016,1.7826115801170948,32.540000915527344,-1.4999821188026083,32.439998626708984,-0.031097517504285577
8229,2012-08-13,32.56999969482422,32.77000045776367,32.439998626708984,32.700000762939446,1488100.0,-0.007012181328847733,1.4444538634340693,-0.5000073360035977,50.45249923188191,48.77663800850131,0.09225474379015708,0.26684825951807056,-0.38378891387300484,-1.3387860515512244,18.6075479648092,0.3600006103515696,0.2918858985363926,-0.24549999237060405,-1.1225400803130583,0.6315400955718502,-0.6840200363418276,0.19302005160061952,0.9769646662284543,54.54539149251971,1.7698821819259862,0.438520043971227,8,0.29000091552734375,0.4250001907348633,-0.7499990463256765,-1.0449991226196218,-1.0200004577636683,0,-0.03162415686054043,2.266660732678004,32.799999237060554,3.5999618539000693,32.560001373291016,1.7826115801170948,32.540000915527344,-0.03162415686054043
8230,2012-08-14,32.61999893188477,32.75,32.490001678466804,32.580001831054695,1669500.0,0.0015351316404372817,-1.3636489743544637,-0.30766747850584153,51.46723752215193,48.49626287852895,-0.061397305513473555,0.23022815040359745,-0.3972764590729696,-1.358016831773373,17.830572869377722,0.259998321533196,0.12562945879436427,-0.19650077819823508,-1.0725513080916471,0.679549751695177,-0.6345260431449447,0.2415244867484745,0.8674869096574369,63.63617447756044,7.542677368556674,0.4380252649467069,8,-0.13499832153321023,0.4250011444091726,-0.7499980926513707,-1.074997901916504,-0.8799991607666087,1,-0.04199874238946255,1.4444538634340693,32.56999969482422,2.266660732678004,32.799999237060554,3.5999618539000693,32.560001373291016,-0.04199874238946255
8231,2012-08-15,32.700000762939446,32.90999984741211,32.56999969482422,32.639999389648445,1890900.0,0.0024525393523686656,-2.399988555951859,1.5001430615160969,42.51341261908161,48.218623900907524,-0.1404967725572206,0.1384213218585657,-0.44230798241621727,-1.4042372407185226,16.672093693178436,0.3400001525878906,-0.08632262522653633,-0.10449905395508807,-0.9800015076410347,0.7710033997308621,-0.5422502807980649,0.3332521728878888,0.7303856998727127,63.79313746768839,12.128528460161313,0.4377512268429749,8,-0.1100006103515554,0.36499977111817117,-0.7625002861022843,-1.1300001144409073,-0.9999999999999964,2,-0.025382260071587726,-1.3636489743544637,32.61999893188477,1.4444538634340693,32.56999969482422,2.266660732678004,32.799999237060554,-0.025382260071587726
8232,2012-08-16,32.459999084472656,32.830001831054695,32.400001525878906,32.700000762939446,2424500.0,-0.007339500699302559,-1.3889118479194216,-3.9999364231682266,31.518640614547778,46.11393503257986,0.1392290956664155,0.361516651533357,-0.1719828559490324,-1.1364565901014743,15.560969593467016,0.43000030517578836,-0.19788099750522292,-0.3220006942749052,-1.2091394491392435,0.5651380605894367,-0.7655700717070744,0.12156868315726399,0.9155719747586559,22.413396210281668,-22.650774938118623,0.4435693774321704,8,0.13000106811523438,0.6050014495849609,-0.46499824523925426,-0.8899984359741175,-0.5199985504150426,3,-0.01848424186826636,-2.399988555951859,32.700000762939446,-1.3636489743544637,32.61999893188477,1.4444538634340693,32.56999969482422,-0.01848424186826636
8233,2012-08-17,32.669998168945305,32.700000762939446,32.459999084472656,32.52000045776367,1881500.0,0.0064694729018985875,1.2856987157364042,-0.624986092346806,30.72463671967408,43.89577359599349,-0.07383130847673414,0.14559305579754067,-0.35697494776769645,-1.3213250127029035,14.170122972735639,0.24000167846678977,-0.22759043237543608,-0.10350151062012714,-0.991557618713145,0.7845545974728871,-0.5475295646666325,0.3405265434263782,0.6529501028483935,52.940692482028325,13.744116951645253,0.4440280540465075,8,-0.07999801635741477,0.3950023651123118,-0.5774974822997976,-1.0999975204467667,-0.8499984741210866,4,-0.03213949766027191,-1.3889118479194216,32.459999084472656,-2.399988555951859,32.700000762939446,-1.3636489743544637,32.61999893188477,-0.03213949766027191
8234,2012-08-20,32.31999969482422,32.490001678466804,32.11999893188477,32.459999084472656,2857300.0,-0.010713146426000741,2.699942780850395,-0.933343506014642,34.868411971605425,42.869622635702925,0.2490572502374846,0.49580914828479905,0.005452456131884276,-0.9459002533866965,13.387920532314828,0.5499992370605327,-0.1961605112820095,-0.4375,-1.346956432374995,0.4719564323749914,-0.8922282161874975,0.01722821618749748,0.9524307010293711,25.31652293161492,-11.785040575374317,0.45472821618749587,8,0.19499969482421875,0.7450008392333984,-0.20499897003173828,-0.74999904632568,-0.46999931335448863,0,-0.02877476218926789,1.2856987157364042,32.669998168945305,-1.3889118479194216,32.459999084472656,-2.399988555951859,32.700000762939446,-0.02877476218926789
8235,2012-08-21,32.43000030517578,32.72999954223633,32.169998168945305,32.380001068115234,2405200.0,0.003403484263311274,-1.382959037083288,-0.3571389645776567,46.61358517406261,42.97027983600791,0.15364683497107023,0.39835674081435,-0.08736094572292785,-1.0318121887666365,13.010116857495985,0.5600013732910227,-0.21485966058951078,-0.32249946594238565,-1.2382995429825527,0.5933006110977779,-0.7803995044624656,0.13540057257769433,0.793932929775309,39.240634687629225,-1.7488993939546447,0.4579000385200819,8,0.08499908447265625,0.6350002288818359,-0.26999950408935547,-0.8149995803832972,-0.5799999237060511,1,-0.027135401166640927,2.699942780850395,32.31999969482422,1.2856987157364042,32.669998168945305,-1.3889118479194216,32.459999084472656,-0.027135401166640927
8236,2012-08-22,32.310001373291016,32.52000045776367,32.15999984741211,32.43000030517578,1795700.0,-0.0037002445499704217,1.4000101725519118,-2.4000152590218966,50.21463794785806,43.35928060810696,0.2655106096093647,0.5314255381743322,0.05071941764198584,-0.8939260001447664,12.603835950225353,0.3600006103515625,-0.24109828023206603,-0.4334983825683594,-1.3635867811059939,0.49659001596927865,-0.8985425818371766,0.03154581670045786,0.8673745871936731,26.76079796693484,-17.163715149557948,0.4650441992688187,8,0.20499801635742188,0.7549991607666016,-0.15000057220458984,-0.6950006484985316,-0.13000106811523438,2,-0.017641645866472877,-1.382959037083288,32.43000030517578,2.699942780850395,32.31999969482422,1.2856987157364042,32.669998168945305,-0.017641645866472877
8237,2012-08-23,31.940000534057614,32.299999237060554,31.84000015258789,32.299999237060554,2189700.0,-0.011451588471279472,1.555559676385288,3.000015894713507,35.169531592852294,41.50473259930174,0.601577856591927,0.8405610077366354,0.4380988506325387,-0.5081675211828092,11.199249219486749,0.470001220703125,-0.22633268745167356,-0.7374993324279835,-1.7000372673024238,0.22503860244646035,-1.2187682998652072,-0.2562303649907598,1.1926804429393307,11.236005623467292,-33.16554976418448,0.48126896743722125,8,0.43499946594238637,1.014999389648441,0.3049993515014684,-0.24000072479247692,-0.23000144958495738,3,-0.007514081625084934,1.4000101725519118,32.310001373291016,-1.382959037083288,32.43000030517578,2.699942780850395,32.31999969482422,-0.007514081625084934
8238,2012-08-24,32.130001068115234,32.18000030517578,31.84000015258789,31.84000015258789,2162800.0,0.005948670346922036,-1.344821235958012,-0.8055610009377593,39.525726563383444,40.290646747246356,0.34256813916851314,0.5512334140970836,0.25547021105342793,-0.6774731296526788,8.963959485478707,0.3400001525878906,-0.22302313649295513,-0.46649885177612305,-1.314909766642593,0.381912063090347,-0.8907043092093616,-0.04229339434288448,0.9251190594171703,32.58439487715809,-12.863723981529368,0.4242054574332359,8,0.24499893188476562,0.8249988555908203,0.11499881744384766,-0.43000125885009766,-0.19000053405762074,4,-0.005913492926901021,1.555559676385288,31.940000534057614,1.4000101725519118,32.310001373291016,-1.382959037083288,32.43000030517578,-0.005913492926901021
8239,2012-08-27,32.049999237060554,32.169998168945305,31.88999938964844,32.060001373291016,1991100.0,-0.0024899417489927522,1.4348172228488603,-0.034490016047961605,41.84102789194376,39.221067899445444,0.3811308184202744,0.5034687354809293,0.3333620473606089,-0.5741573891402432,6.269787824069868,0.27999877929686434,-0.230023232878537,-0.44900064468382794,-1.021673143155553,0.12367185378790069,-0.735336893919694,-0.16266439544796185,0.9322136919751784,23.595418931199042,-23.581292286757055,0.286336249235864,8,0.325000762939446,0.9050006866455007,0.24500036239623313,-0.32499980926514027,0.0800018310546804,0,-0.007176272939513173,-1.344821235958012,32.130001068115234,1.555559676385288,31.940000534057614,1.4000101725519118,32.310001373291016,-0.007176272939513173
8240,2012-08-28,31.979999542236328,32.130001068115234,31.85000038146973,32.009998321533196,1678000.0,-0.0021840778936207395,1.0740463407741492,2.9992372234949367,38.13556719361197,38.73464062994882,0.39202508752562437,0.4998603425923065,0.40780967142013935,-0.4730305678941278,4.687118386123171,0.28000068664550426,-0.2876978999794346,-0.4560002326965318,-0.9583479682869722,0.0463475028939051,-0.7071741004917484,-0.20482636490131512,0.9336806202125345,20.588136296828193,-24.3631729754437,0.25117386779521844,8,0.35500144958496094,0.9750003814697266,0.3449997901916575,-0.2550001144409144,0.4099998474121165,1,-0.0040650144661480425,1.4348172228488603,32.049999237060554,-1.344821235958012,32.130001068115234,1.555559676385288,31.940000534057614,-0.0040650144661480425
8241,2012-08-29,31.809999465942386,31.90999984741211,31.70000076293945,31.809999465942386,2119400.0,-0.005315824850760875,1.099982833927898,-0.0,35.05972432355621,39.1280943753942,0.4721539953104532,0.6404787676232537,0.5777948751581867,-0.2697018374054956,4.539749235062699,0.27999877929687855,-0.3298641221339196,-0.5865003585815423,-1.154498471490836,-0.018502245672252116,-0.8704994150361891,-0.3025013021268954,1.039259895914821,18.333163790802327,-25.474753895298168,0.28399905645464557,8,0.40500068664550426,1.0750007629394496,0.5149998664855993,-0.08500003814697266,0.5200023651123082,2,0.0012574950078252378,1.0740463407741492,31.979999542236328,1.4348172228488603,32.049999237060554,-1.344821235958012,32.130001068115234,0.0012574950078252378
8242,2012-08-30,31.6299991607666,31.75,31.5,31.690000534057614,2559600.0,-0.005658607613888922,1.7777730682829653,-100.0,26.122473447010904,38.61674290065385,0.5833866995014816,0.8091987479799769,0.7611688924009101,-0.050055657983214985,5.221364636358898,0.30999946594238637,-0.39086610501458097,-0.7330006599426255,-1.3960430442865572,-0.06995827559869383,-1.064521852114595,-0.40147946777065613,1.1273195131771843,19.11751506243759,-18.940474676464092,0.3315211921719661,8,0.4850006103515625,1.1550006866455078,0.7175002098083496,0.09500026702881215,0.7800006866455078,3,0.017388591811642984,1.099982833927898,31.809999465942386,1.0740463407741492,31.979999542236328,1.4348172228488603,32.049999237060554,0.017388591811642984
8243,2012-08-31,31.65999984741211,31.75,31.540000915527344,31.68000030517578,7234300.0,0.0009484883794343979,1.6249910592947572,0.3333333333333531,29.777815453736082,38.05112106533503,0.4414772311858428,0.7399522642906504,0.7501118263483377,-0.044144662571497406,5.626948695680587,0.20999908447265625,-0.4203450418086945,-0.6539999961853056,-1.3733096012119788,0.06530960884137116,-1.0136547986986457,-0.294345193671969,0.9715869591372979,23.88063950442987,-11.59230481380251,0.3596548025133378,8,0.4549999237060547,1.125,0.8250002861022949,0.19500064849853516,0.7999992370605469,4,0.0015792557581024713,1.7777730682829653,31.6299991607666,1.099982833927898,31.809999465942386,1.0740463407741492,31.979999542236328,0.0015792557581024713
8244,2012-09-04,31.68000030517578,31.76000022888184,31.51000022888184,31.649999618530273,8195000.0,0.0006317264011390655,1.6315715504692083,-1.5,28.828907779043178,36.07504579922176,0.3588864678146635,0.6775042682544452,0.746131843155446,-0.028550899356861947,6.011328817337856,0.25,-0.3900031650429838,-0.5849995613098145,-1.337804760042772,0.1678056374231467,-0.9614021606762932,-0.20859696194333566,0.8384278207186853,28.57142857142857,-3.2011235592523946,0.3764025993664803,9,0.3299999237060547,1.1049995422363281,1.054999828338623,0.4250001907348633,0.7999992370605469,1,0.008207077852816713,1.6249910592947572,31.65999984741211,1.7777730682829653,31.6299991607666,1.099982833927898,31.809999465942386,0.008207077852816713
8245,2012-09-05,31.270000457763672,31.46999931335449,31.25,31.29999923706055,2201900.0,-0.012941914250711783,-5.285722070844585,-0.9999364231675162,21.96081188628324,32.93573179238012,0.6560240742623549,1.049146831395106,1.1690077234407568,0.41054958687775667,6.765537773450614,0.43000030517578125,-0.386679779136081,-0.9364995002746568,-1.8049953434786374,-0.06800365707067257,-1.3707474218766507,-0.5022515786726665,1.1465848555413487,3.0303730890385228,-23.671797958601438,0.4342479216019919,9,0.5049991607666051,1.3299999237060547,1.594998836517334,0.9649991989135742,1.4300003051757741,2,0.0275024175811307,1.6315715504692083,31.68000030517578,1.6249910592947572,31.65999984741211,1.7777730682829653,31.6299991607666,0.0275024175811307
8246,2012-09-06,31.71999931335449,31.75,31.43000030517578,31.440000534057614,2027400.0,0.014390753086128916,-1.133336724184021,-9.33367243133155,36.594208156678896,33.09402918836085,0.12687430812240308,0.5634542719354805,0.7473732024587569,-0.012705630925399447,7.5352819850647235,0.4799995422363281,-0.3757932124357062,-0.4455005645752017,-1.3250571212858908,0.4340559921354874,-0.8852788429305427,-0.005722286219857153,0.5565957623539326,92.15668674991545,62.230566167013365,0.4397782783553443,9,-0.00499916076659801,0.735000610351566,1.1449999809265172,0.5150003433227575,0.7700023651123153,3,0.021122323165116752,-5.285722070844585,31.270000457763672,1.6315715504692083,31.68000030517578,1.6249910592947572,31.65999984741211,0.021122323165116752
8247,2012-09-07,31.65999984741211,31.739999771118164,31.45000076293945,31.71999931335449,2743500.0,-0.0018915342762040321,4.79995803849022,-0.2142847411444015,30.65137767540304,32.1079904230297,0.15978152360196418,0.5824323566614851,0.8172489484312422,0.0691699530953187,8.346624130352307,0.2899990081787145,-0.42525782562249503,-0.46049995422363565,-1.3471367055523729,0.4261367971051051,-0.9038183298880043,-0.017181578559267052,0.49340381921130216,80.39209086455156,51.172203472495084,0.4433183756643703,9,0.04999923706054332,0.4200000762939453,1.2049994468688965,0.5749998092651367,0.9599990844726634,4,0.021162412724943458,-1.133336724184021,31.71999931335449,-5.285722070844585,31.270000457763672,1.6315715504692083,31.68000030517578,0.021162412724943458
8248,2012-09-10,31.78000068664551,31.8799991607666,31.63999938964844,31.8700008392334,1872800.0,0.0037902981620896448,3.36375932027044,1.5000158947134479,38.65549720429531,31.754042568846536,-0.01686109606712094,0.40274674644321706,0.7084001118630319,-0.02452211660716941,8.588979742472628,0.2399997711181605,-0.4797725854167183,-0.28949918746947745,-1.1275787935685564,0.5485804186295979,-0.7085389905190134,0.12954061558006202,0.2649945399830891,84.12720518557373,52.16580005742423,0.4190398030495383,9,-0.09000015258789418,0.2999992370605433,1.0949993133544886,0.45499897003173473,0.8999996185302699,0,0.019823761710342946,4.79995803849022,31.65999984741211,-1.133336724184021,31.71999931335449,-5.285722070844585,31.270000457763672,0.019823761710342946
8249,2012-09-11,31.540000915527344,31.88999938964844,31.53000068664551,31.78000068664551,1596300.0,-0.0075519120809528495,-1.7692183545465305,2.6666596024245925,32.27094358204333,31.102417723116684,0.16001482319715166,0.5919760245828343,0.9370054593375841,0.24097727918909584,8.939786231095022,0.3599987030029297,-0.47178598617870193,-0.4779990196227999,-1.3131626627873914,0.357164623541788,-0.8955808412050956,-0.06041719804050416,0.4095948839058252,45.31268626469231,13.68249086152968,0.41758182158229395,9,0.03999900817871094,0.5399990081787109,1.3924994468688965,0.6949987411499023,1.529998779296875,1,0.029169249912494255,3.36375932027044,31.78000068664551,4.79995803849022,31.65999984741211,-1.133336724184021,31.71999931335449,0.029169249912494255
8250,2012-09-12,31.25,31.61000061035156,31.190000534057614,31.540000915527344,2249300.0,-0.009194702191164916,-1.0487816224564444,1.2083383003917836,30.223885377063795,30.565102284617527,0.375012126916495,0.8159096553856671,1.208783443994875,0.5497811975840747,9.577019208065497,0.4200000762939453,-0.4985749064083791,-0.6994999885559068,-1.5513330870164737,0.1523331099046601,-1.1254165377861938,-0.27358343932562335,0.639999389648441,8.571366290555488,-22.696794599663257,0.4259165492302835,9,0.28999996185302734,0.8000001907348633,1.7800002098083496,0.9849996566772461,2.0699996948242188,2,0.03935998535156249,-1.7692183545465305,31.540000915527344,3.36375932027044,31.78000068664551,4.79995803849022,31.65999984741211,0.03935998535156249
8251,2012-09-13,31.8700008392334,31.88999938964844,31.21999931335449,31.229999542236328,2652100.0,0.019840026855468818,-1.0302978634862192,-2.2068940569835047,48.80546763826312,33.085434972534436,-0.2632678823238557,0.13759355671383133,0.5806121633722512,-0.0466624519529617,9.628078043911191,0.6700000762939524,-0.5169059423161642,-0.03799915313720703,-0.8133180267534499,0.7373197204790358,-0.42565858994532846,0.3496602836709144,-0.6800003051757848,97.14305955569556,60.7244157909832,0.3876594368081208,9,-0.3300008773803711,0.17999935150146484,1.1599993705749512,0.36499881744384766,0.8399982452392578,3,0.026043297830236734,-1.0487816224564444,31.25,-1.7692183545465305,31.540000915527344,3.36375932027044,31.78000068664551,0.026043297830236734
8252,2012-09-14,31.86000061035156,31.95000076293945,31.690000534057614,31.85000038146973,2811800.0,-0.0003137818832288364,1.736836821763893,0.01562532596222943,45.090907577642795,34.786889652968526,-0.24273734513493395,0.10576108434620934,0.5876376780869172,-0.013722372229509006,10.026179046057322,0.26000022888183594,-0.522079059807723,-0.017999458312992545,-0.7485245721904086,0.7125256555644235,-0.3832620152516988,0.3472630986257137,-0.6700000762939453,88.15787822586515,49.13696848464869,0.365262556938708,9,-0.28999996185302734,0.18999958038330433,1.1699995994567907,0.37499904632568715,0.5699996948242223,4,0.019774044445892258,-1.0302978634862192,31.8700008392334,-1.0487816224564444,31.25,-1.7692183545465305,31.540000915527344,0.019774044445892258
8253,2012-09-17,31.6200008392334,31.96999931335449,31.520000457763672,31.86000061035156,1646700.0,-0.007532949357200613,-1.0454468608980838,-23.999427808523276,42.61171583275371,36.31831277004746,-0.01006674056084833,0.2772807092949634,0.8263259968221632,0.24565948644853108,10.583310007996888,0.44999885559081676,-0.5099049989005344,-0.20549936294555593,-0.8411251824411963,0.4301264565500844,-0.5233122726933743,0.11231354680226247,-0.4000015258789098,55.128330529363886,13.571421926043307,0.31781290974781984,9,-0.0400009155273473,0.42999935150146484,1.4099993705749512,0.649998664855957,0.5599994659423828,0,0.03162549228685019,1.736836821763893,31.86000061035156,-1.0302978634862192,31.8700008392334,-1.0487816224564444,31.25,0.03162549228685019
8254,2012-09-18,31.38999938964844,31.65999984741211,31.32999992370605,31.53000068664551,1793800.0,-0.007273922943720423,-1.5384587169422648,0.5833392938035038,40.3908879784986,38.36609900251584,0.19497580296331307,0.4574923735426495,1.0561848338758928,0.48751546331255824,11.327092026162983,0.32999992370605824,-0.46357940281348675,-0.38900079727172354,-1.0081652678204556,0.23016367327700848,-0.698583032546086,-0.07941856199735753,-0.1250000762939507,25.640919050041994,-17.801356849624803,0.3095822352743656,9,0.19000053405761008,0.6600008010864222,1.6100010871887172,0.9500007629394496,0.4899997711181605,1,0.04109592037624399,-1.0454468608980838,31.6200008392334,1.736836821763893,31.86000061035156,-1.0302978634862192,31.8700008392334,0.04109592037624399
8255,2012-09-19,31.54999923706055,31.71999931335449,31.40999984741211,31.40999984741211,1530800.0,0.005097159940209206,-3.4285831062669794,-0.999986376207434,45.7516348017201,39.38359085196487,0.08813944548960961,0.24051613331227628,0.8969315474970365,0.33658877195026093,12.27068246842206,0.3299999237060476,-0.4307252244673485,-0.18500089645385387,-0.730007363750186,0.36000557084248186,-0.45750413010201996,0.08750233719431222,-0.2426999237060592,43.999989827474906,-2.510255660640965,0.2725032336481675,9,0.030000686645500707,0.5000009536743129,1.3775010108947718,0.855000495910641,0.4599990844726456,2,0.048177511712208965,-1.5384587169422648,31.38999938964844,-1.0454468608980838,31.6200008392334,1.736836821763893,31.86000061035156,0.048177511712208965
8256,2012-09-20,31.739999771118164,31.79999923706055,31.54999923706055,31.559999465942386,1627400.0,0.006022204077724025,-1.4999904632933043,1.2857220708446286,51.79153883717723,41.73249764771755,-0.11032781706528283,0.005926861486290846,0.7018413094750997,0.15749705081847765,13.200647407966255,0.25,-0.3918898612741373,0.033499717712402344,-0.4397990560542695,0.5067984914790742,-0.20314966917093358,0.27014910459573827,-0.4099998474121129,64.06253725293907,13.505363943443413,0.23664938688333598,9,-0.15999984741211293,0.3100004196166992,1.0250005722045898,0.7650003433227539,0.0,3,0.049779456052289506,-3.4285831062669794,31.54999923706055,-1.5384587169422648,31.38999938964844,-1.0454468608980838,31.6200008392334,0.049779456052289506
8257,2012-09-21,31.70000076293945,31.8700008392334,31.57999992370605,31.81999969482422,2430400.0,-0.0012602082062744824,1.6363573311139177,-0.6666596024244809,50.64936512576102,43.06514963899152,-0.07158600146811267,0.028484187932360072,0.7390823008677394,0.203173545346786,13.66435915697844,0.2900009155273473,-0.2889649256706761,0.005500698089594636,-0.454864256847582,0.4658656530267713,-0.2246817793789937,0.23568317555818297,-0.33160087585449105,57.81268626469256,3.72078615389826,0.23018247746858844,9,-0.12000083923339844,0.31000041961670277,1.1274995803833043,0.8199987411499059,0.3400001525878942,4,0.03186114502287318,-1.4999904632933043,31.739999771118164,-3.4285831062669794,31.54999923706055,-1.5384587169422648,31.38999938964844,0.03186114502287318
8258,2012-09-24,31.940000534057614,32.02000045776367,31.61000061035156,31.670000076293945,2031400.0,0.007570970515519582,-1.1025666105872485,-2.250023842070031,53.939396041154744,45.472755467781674,-0.3201725765347305,-0.23871903596947774,0.48454937785078656,-0.02841814281855548,13.992248249473981,0.4099998474121129,-0.2524832232898149,0.25500049591063956,-0.1743196109233871,0.6843206027446662,0.04034044249362623,0.4696605493276529,-0.5355046813964819,88.40581713239985,29.801628781382092,0.21466005341701375,9,-0.3350000381469691,0.01999950408935902,0.8874998092651403,0.5799989700317418,-0.8000011444091726,0,0.015341257449124956,1.6363573311139177,31.70000076293945,-1.4999904632933043,31.739999771118164,-3.4285831062669794,31.54999923706055,0.015341257449124956
8259,2012-09-25,31.81999969482422,32.200000762939446,31.81999969482422,32.009998321533196,1946500.0,-0.003757070670848517,-3.000040154998368,-0.70369742437727,59.13619346711381,48.6852341444539,-0.17464258524375964,-0.14422727974358196,0.591869193837077,0.09762194475540298,14.190370276660126,0.38000106811522727,-0.1955744214899795,0.1464996337890625,-0.2529355818923946,0.5459348494705232,-0.05321797405166606,0.34621724162979106,-0.3662634737548842,51.89865471718203,-13.167858601969819,0.1997176078407303,9,-0.1099996566772532,0.1400003433227539,1.0075006484985352,0.6999998092651367,-0.7399997711181676,1,0.011313658510503366,-1.1025666105872485,31.940000534057614,1.6363573311139177,31.70000076293945,-1.4999904632933043,31.739999771118164,0.011313658510503366
8260,2012-09-26,31.85000038146973,32.189998626708984,31.82999992370605,31.82999992370605,1332700.0,0.0009428248564813391,-34.999046347498535,-0.10526632802622239,52.50966928540092,49.09681210524699,-0.12357834450460814,-0.19443533807481472,0.5492746393155805,0.07166087954612266,14.305481038520456,0.3699989318847656,-0.17450300705361954,0.18300027847290323,-0.19929769756639004,0.565298254512193,-0.008148709546741628,0.3741492664925481,-0.3216377062133837,46.153913870207454,-14.846169192269365,0.1911489880196449,9,-0.08500003814698331,0.10999965667724254,0.9399995803832972,0.7149991989135707,-1.1300010681152415,2,0.000941876889719806,-3.000040154998368,31.81999969482422,-1.1025666105872485,31.940000534057614,1.6363573311139177,31.70000076293945,0.000941876889719806
8261,2012-09-27,31.85000038146973,32.09000015258789,31.82999992370605,31.90999984741211,1799800.0,0.0,-4.199984741268847,-2.9999046347498535,53.75494458521278,50.059482883865876,-0.1416050482397111,-0.20162219071282195,0.525460215072922,0.07909459863036972,14.078051104727457,0.2600002288818395,-0.11170215175954468,0.18100023269653676,-0.2048497674068379,0.5668502327999114,-0.011924767355150578,0.3739252327482241,-0.25447389744507376,43.548401982410745,-14.37914075664164,0.19292500005168783,9,-0.08500003814698331,0.005000114440914416,0.9399995803832972,0.7149991989135707,-1.3199996948242188,3,0.00502348314433787,-34.999046347498535,31.85000038146973,-3.000040154998368,31.81999969482422,-1.1025666105872485,31.940000534057614,0.00502348314433787
8262,2012-09-28,32.18000030517578,32.25,31.649999618530273,31.82999992370605,3180500.0,0.010361064984415025,1.4489822927898295,-5.833391613949605,57.299253559393236,51.691431520159156,-0.4709666173046614,-0.5146933078666436,0.175956591510122,-0.23972080784445637,13.553805163465443,0.6000003814697266,-0.0024727118352849686,0.4835000991821303,0.035896873313170374,0.9311033250510903,0.25969848624765035,0.7073017121166103,0.02000045776366477,89.06253725293857,33.02601983166417,0.22380161293447925,9,-0.3900003433227539,-0.4350004196166992,0.6099996566772461,0.38499927520751953,-2.220001220703125,4,-0.01367310534135846,-4.199984741268847,31.85000038146973,-34.999046347498535,31.85000038146973,-3.000040154998368,31.81999969482422,-0.01367310534135846
8263,2012-10-01,31.709999084472656,32.240001678466804,31.670000076293945,32.18000030517578,2330800.0,-0.014605382729829586,-1.0727359740323053,-1.3428591669800027,52.861917183961864,53.077101431877296,0.014687995565058287,-0.04295661813219098,0.6228471777062552,0.23581167656342572,13.001228320113926,0.5700016021728587,-0.00852195921684995,0.010998916625975852,-0.4363043537322895,0.4583021869842412,-0.2126527185531586,0.2346505518051103,-0.05999946594238281,9.999904632628992,-45.43534501463264,0.22365163517913295,10,0.12000083923339844,0.010001182556152344,0.9550008773803711,0.8550004959106445,-1.7599983215332067,0,0.010406869775542837,1.4489822927898295,32.18000030517578,-4.199984741268847,31.85000038146973,-34.999046347498535,31.85000038146973,0.010406869775542837
8264,2012-10-02,31.940000534057614,32.110000610351555,31.82999992370605,31.8700008392334,2714200.0,0.0072532783420224956,-2.733304511469182,-0.1489351340821949,61.85565658876264,54.866437185993135,-0.1442618717836872,-0.26612515075793297,0.37837884814924294,0.005070868296158437,12.35090549193187,0.40000152587889914,0.0035366651067008092,0.22800035476684144,-0.23191295519473343,0.6879136647284128,-0.0019563002139442176,0.4579570097476271,-0.2900009155273402,48.33345519164014,-12.49151455520036,0.22995665498078646,10,-0.0400009155273402,-0.22000026702880504,0.7249994277954137,0.6249990463256871,-2.04000091552734,1,-0.025046998466895176,-1.0727359740323053,31.709999084472656,1.4489822927898295,32.18000030517578,-4.199984741268847,31.85000038146973,-0.025046998466895176
8265,2012-10-03,32.130001068115234,32.130001068115234,31.920000076293945,32.009998321533196,1526200.0,0.005948670346922036,2.499936423167398,1.7143324250683083,55.241928971410616,55.24981386757463,-0.2719337559925705,-0.40938236232654646,0.17936717219701137,-0.18505071214805113,11.077649144955458,0.21000099182128906,0.049910388049422494,0.37500085830688334,-0.07153013006009701,0.8215318466738637,0.15173536412339317,0.5982663524903735,-0.46820140838623203,80.00019073474202,22.787333337917794,0.22326549418349076,10,-0.21500110626220703,-0.4100008010864258,0.534998893737793,0.4349985122680664,-2.5300006866455043,2,-0.032679773093788334,-2.733304511469182,31.940000534057614,-1.0727359740323053,31.709999084472656,1.4489822927898295,32.18000030517578,-0.032679773093788334
8266,2012-10-04,32.389999389648445,32.5,32.169998168945305,32.25,1503800.0,0.00809207323031269,-1.1999898275773808,1.1666348782503557,59.70692541367777,56.25620945512093,-0.48057043050800274,-0.6499348143488,-0.08551745486331441,-0.4404659894723011,10.760784375630267,0.3699989318847656,0.13533207603044417,0.6014991760253992,0.07301454447065225,1.1299838075801425,0.3372568602480257,0.8657414918027726,-0.7166356895446846,87.05875753121963,32.36563657929918,0.2642423157773723,10,-0.33499908447266336,-0.544999122619636,0.25500106811522727,0.17500019073485618,-2.5599994659423935,3,-0.05155912651321859,2.499936423167398,32.130001068115234,-2.733304511469182,31.940000534057614,-1.0727359740323053,31.709999084472656,-0.05155912651321859
8267,2012-10-05,32.330001831054695,32.549999237060554,32.25,32.459999084472656,1172000.0,-0.0018523482471236585,-1.0689537239220717,-0.9285558583105288,63.92158182708972,57.36534120911371,-0.35962795237993106,-0.5661980063350818,-0.05602721473008643,-0.37331364993308824,10.477712333530208,0.299999237060554,0.19358045362580256,0.5080015182495181,-0.0689090471373035,1.0849120836363362,0.21954623555610908,0.7964568009429271,-0.6235726789550853,75.00027093046211,19.52105954125841,0.2884552826934098,10,-0.23000240325928445,-0.4600019454956126,0.21999835968016868,0.23499774932860618,-2.8400020599365305,4,-0.055675875114865825,-1.1999898275773808,32.389999389648445,2.499936423167398,32.130001068115234,-2.733304511469182,31.940000534057614,-0.055675875114865825
8268,2012-10-08,32.40999984741211,32.47999954223633,32.259998321533196,32.31999969482422,1638000.0,0.002474420409112721,-1.0952207952625006,-0.6923234931627822,71.25002980235077,58.711323024140036,-0.40895095142693094,-0.6288178999183103,-0.18202859587697162,-0.4452997442045614,10.611003846147488,0.2200012207031321,0.2212614587248254,0.5564995765686049,-0.07679707614938991,1.1897962292865998,0.23985125020960396,0.8731479029276024,-0.6529564902148444,80.5556217830011,20.42210066950591,0.31664832635899803,10,-0.3100004196166992,-0.5399999618530273,0.039999961853027344,0.1549997329711914,-3.129999160766598,0,-0.07559397637995002,-1.0689537239220717,32.330001831054695,-1.1999898275773808,32.389999389648445,2.499936423167398,32.130001068115234,-0.07559397637995002
8269,2012-10-09,32.459999084472656,32.5,32.310001373291016,32.360000610351555,1399200.0,0.0015427101911738017,1.111092273131861,1.1110922731319401,69.86901745601011,60.64013948754105,-0.40076372372102753,-0.639127642003313,-0.28645817222496817,-0.48723429726811673,10.500233014987792,0.18999862670898438,0.2616390683299201,0.560498905181884,-0.10950442909733482,1.230502239461103,0.22549723804227284,0.8955005723214953,-0.6553783744835933,85.71424246369124,22.567527584065544,0.33500166713961,10,-0.3599996566772461,-0.5899991989135742,-0.009999275207519531,0.10500049591064453,-3.0099983215332067,1,-0.07732589009017787,-1.0952207952625006,32.40999984741211,-1.0689537239220717,32.330001831054695,-1.1999898275773808,32.389999389648445,-0.07732589009017787
8270,2012-10-10,32.47999954223633,32.630001068115234,32.34000015258789,32.439998626708984,1843400.0,0.0006161570649347858,-1.4166958069746003,0.4000152590218683,67.45284928595785,62.16212889873495,-0.35984207862244943,-0.5926398313468226,-0.3372780319697455,-0.4996105956510988,9.75774282807466,0.29000091552734375,0.27439385520521853,0.518999385833741,-0.12529219682063797,1.1632909684881163,0.1968535945065497,0.8411451771609286,-0.6306561206229766,67.3911781535328,4.180188792492061,0.3221457913271882,10,-0.3399991989135742,-0.5699987411499023,-0.08249950408935547,0.08500003814697266,-2.6999988555908168,2,-0.07943349630750685,1.111092273131861,32.459999084472656,-1.0952207952625006,32.40999984741211,-1.0689537239220717,32.330001831054695,-0.07943349630750685
8271,2012-10-11,32.700000762939446,33.150001525878906,32.419998168945305,32.59999847412109,2627900.0,0.006773436693465307,-2.1739076351514153,2.5,71.73913764593297,63.76656046390603,-0.4990738850523613,-0.787654768985842,-0.5655452777489458,-0.6994539423482067,10.27526404944556,0.7300033569336009,0.28651407483544133,0.697500610351554,-0.024364858029635172,1.4193660787327467,0.33656787616095585,1.0584333445421485,-0.788204729605944,49.99999999999921,-13.319898264594379,0.36093273419059585,10,-0.28999996185302024,-0.5299997329711843,-0.512500762939446,-0.13500118255614524,-3.0700016021728445,3,-0.09480123269547758,-1.4166958069746003,32.47999954223633,1.111092273131861,32.459999084472656,-1.0952207952625006,32.40999984741211,-0.09480123269547758
8272,2012-10-12,32.490001678466804,32.84000015258789,32.439998626708984,32.790000915527344,2316600.0,-0.006421990201010752,1.0000190735954682,-2.9999237078008063,62.11457038835192,64.7946330421716,-0.2687372819190017,-0.5565733983576564,-0.35675150185789306,-0.4695151263287656,10.992418391525732,0.40000152587890625,0.3213415363918273,0.4560014724731545,-0.2941119062554307,1.2061148512017397,0.08094478310886188,0.8310581618374471,-0.45438509587876297,25.842980767995765,-32.88666628888363,0.37505668936429204,10,-9.536743235116774e-07,-0.32000064849854226,-0.4050016403198313,0.0749979019164968,-3.0900020599365305,4,-0.08187139480893613,-2.1739076351514153,32.700000762939446,-1.4166958069746003,32.47999954223633,1.111092273131861,32.459999084472656,-0.08187139480893613
8273,2012-10-15,32.61999893188477,32.639999389648445,32.36999893188477,32.509998321533196,1973900.0,0.0040011464051146195,2.5999694827319715,-0.36666963366103034,67.54388166381432,65.42665805051067,-0.2861700466115451,-0.6406589754420047,-0.49742923335970346,-0.5749418515232563,11.249149470531927,0.2700004577636719,0.3602449161433583,0.535998821258552,-0.23104363365705893,1.303041276174163,0.15247759380074655,0.9195200487163575,-0.4729438549676459,36.90446455738251,-21.751987283407708,0.3835212274578055,10,-0.08499813079834695,-0.449997901916511,-0.7249994277954173,-0.05499935150147195,-3.3799991607666087,0,-0.09595338023469879,1.0000190735954682,32.490001678466804,-2.1739076351514153,32.700000762939446,-1.4166958069746003,32.47999954223633,-0.09595338023469879
8274,2012-10-16,32.68000030517578,32.84000015258789,32.59000015258789,32.700000762939446,1745400.0,0.0018394045142766657,-1.4999904632932155,-0.18182133444296922,67.96540013524879,66.8403770687149,-0.25721217456633383,-0.6314355227016364,-0.5682788450352732,-0.609295321251409,11.262460098550463,0.25,0.3662865133261981,0.5315001487731905,-0.20621413330092508,1.2692144308473061,0.16264300773612916,0.9003572898102483,-0.43265058336247364,41.97525631425517,-17.508269919714145,0.3688571410370586,10,-0.020000457763671875,-0.5099992752075195,-0.7950000762939453,-0.020000457763671875,-2.970001220703125,1,-0.10403915504222883,2.5999694827319715,32.61999893188477,1.0000190735954682,32.490001678466804,-2.1739076351514153,32.700000762939446,-0.10403915504222883
8275,2012-10-17,33.06999969482422,33.11999893188477,32.72999954223633,32.790000915527344,2779100.0,0.01193388574071319,1.0526432027626245,-13.99961853900936,72.59262137294053,68.27212106418855,-0.5585923610179222,-0.950451738190786,-0.9577259312671913,-0.9679251554029165,11.655400693683763,0.4399986267089915,0.4365116950914718,0.8454995155334473,0.05603011361783672,1.6349689174490614,0.450764814575642,1.2402342164912525,-0.7323847926043499,89.74338910271763,27.077439011008693,0.3947347009578065,10,-0.3699989318847656,-0.899998664855957,-1.239999771118164,-0.4099998474121094,-3.2899990081787074,2,-0.10946474040794552,-1.4999904632932155,32.68000030517578,2.5999694827319715,32.61999893188477,1.0000190735954682,32.490001678466804,-0.10946474040794552
8276,2012-10-18,33.31999969482422,33.360000610351555,32.970001220703125,33.06999969482422,2177000.0,0.007559721872000047,1.3636195496370864,0.8928610354223433,71.75575408843149,69.14258464878208,-0.7406900905108245,-1.1341620021302816,-1.2074810846050212,-1.1897332302104076,12.463341549264772,0.3899993896484304,0.47129125849896525,1.0164995193481445,0.12194844066954857,1.911050598026744,0.569223980008843,1.4637750586874425,-0.9011461302384447,95.9595103324182,35.11929809490227,0.44727553933929953,10,-0.510000228881843,-1.0299997329711985,-1.5249996185302734,-0.6899995803833008,-3.3600006103515625,3,-0.10624246820532224,1.0526432027626245,33.06999969482422,-1.4999904632932155,32.68000030517578,2.5999694827319715,32.61999893188477,-0.10624246820532224
8277,2012-10-19,32.709999084472656,33.290000915527344,32.61999893188477,33.220001220703125,2679900.0,-0.018307341414721456,1.06153972557717,-2.040008544921875,68.1159780847972,68.79435668016502,-0.07947604738596681,-0.4686427485676177,-0.604963612950371,-0.5543225830390952,13.055555582171108,0.700000762939446,0.5096200818690448,0.3559989929199219,-0.5086369505897963,1.22063493642964,-0.07631897883493366,0.788316964674781,-0.1782078743949853,34.343391529844915,-31.56756516727483,0.4323179717548586,10,0.1250019073486328,-0.36499881744385476,-0.9149990081787109,-0.07999897003173828,-2.819999694824215,4,-0.09416080739568478,1.3636195496370864,33.31999969482422,1.0526432027626245,33.06999969482422,-1.4999904632932155,32.68000030517578,-0.09416080739568478
8278,2012-10-22,32.43000030517578,32.43000030517578,32.220001220703125,32.22999954223633,2206200.0,-0.008560036292687978,1.099982833927788,-0.3921567160829955,58.718882466935376,67.55545279249004,0.22759186839893175,-0.15816120952585067,-0.34359290093465944,-0.25730953241737353,13.690624250834707,0.48999786376953125,0.5078612957311321,0.05150022506713725,-0.7912338161934684,0.8942342663277465,-0.36986679556316915,0.4728672456974401,0.9300003051757741,18.4209821846851,-47.65980054069955,0.42136702063030407,10,0.3600006103515625,-0.08500003814697976,-0.619999885559082,0.19999980926513672,-2.3400001525878906,0,-0.0934320276944901,1.06153972557717,32.709999084472656,1.3636195496370864,33.31999969482422,1.0526432027626245,33.06999969482422,-0.0934320276944901
8279,2012-10-23,32.18000030517578,32.290000915527344,32.009998321533196,32.220001220703125,1619300.0,-0.007708911429152865,2.1111346585852524,-0.20000381468271378,50.871069487513154,65.71303281488508,0.48466487179817364,0.1266873111934217,-0.10809535335658893,0.008264058204609626,14.577330587279574,0.42000198364258523,0.4940661575421146,-0.21649980545043945,-1.023632823084327,0.5906332121834481,-0.6200663142673832,0.18706670336650433,1.1572003173828023,12.592718179121452,-49.59054945018143,0.40356650881694434,10,0.5049991607665945,0.16499996185302024,-0.36500024795532227,0.4499998092651367,-2.329999923706051,1,-0.09136110957664445,1.099982833927788,32.43000030517578,1.06153972557717,32.709999084472656,1.3636195496370864,33.31999969482422,-0.09136110957664445
8280,2012-10-24,31.8799991607666,32.22999954223633,31.82999992370605,32.18000030517578,1805800.0,-0.009322596070980405,1.0000000000000178,7.499856952126645,41.23709177904839,62.323916607453455,0.7717648215840569,0.45223757758094507,0.1720064185096959,0.32209276269732356,15.347521355642169,0.399999618530277,0.4469330927272921,-0.51800088882446,-1.3209584343542176,0.2849566567052939,-0.9194796615893353,-0.1165221160595813,1.4041133697509665,3.2679225242815244,-53.46501286008264,0.4014787727648774,10,0.7150011062621999,0.5050010681152344,-0.06499910354614258,0.7500009536743164,-2.159999847412113,2,-0.06806775826281941,2.1111346585852524,32.18000030517578,1.099982833927788,32.43000030517578,1.06153972557717,32.709999084472656,-0.06806775826281941
8281,2012-10-25,32.009998321533196,32.06999969482422,31.78000068664551,32.029998779296875,1571300.0,0.004077765501530495,4.7998474156016835,0.06666793822759494,44.630805900755966,60.381276108831685,0.5963034365306612,0.35293480479563044,0.020629112134493255,0.20522075995000222,16.141526446367006,0.2899990081787074,0.4038069472698851,-0.3960016250610394,-1.1789085742014507,0.38690532407937184,-0.787455099631245,-0.004548150490833791,1.186867452575683,15.231629140745218,-37.571687431435045,0.39145347457020546,10,0.5600023269653391,0.44500160217285867,-0.19499826431273704,0.620001792907722,-1.9999980926513565,3,-0.06966565922584134,1.0000000000000178,31.8799991607666,2.1111346585852524,32.18000030517578,1.099982833927788,32.43000030517578,-0.06966565922584134
8282,2012-10-26,31.739999771118164,32.110000610351555,31.709999084472656,32.06999969482422,2413100.0,-0.008434819261874282,-1.051283054486375,16.499618538998526,39.432162990052156,57.257751811747,0.8367157214369243,0.6200708184820627,0.27340849431799086,0.48563233880660306,16.599533648223534,0.40000152587889914,0.3606290360926323,-0.6440001487731948,-1.4767863416693743,0.18878604412298472,-1.0603932452212845,-0.22760705232510503,1.3435167959936436,4.1667549696944,-43.26196975469765,0.4163930964480891,10,0.7950000762939453,0.7300004959106374,0.07500028610229492,0.8900003433227539,-1.7800006866455078,4,-0.05608067736236155,4.7998474156016835,32.009998321533196,1.0000000000000178,31.8799991607666,2.1111346585852524,32.18000030517578,-0.05608067736236155
8283,2012-10-31,32.040000915527344,32.25,31.770000457763672,31.88999938964844,2742200.0,0.009451831965108237,-1.4615399663523612,-0.4545501835100895,43.859672605104926,54.579337641731016,0.4981785861006216,0.36476172770164794,-0.047450734677511264,0.19374296765739984,17.060044453264478,0.5100002288818359,0.288035065762692,-0.3604990959167509,-1.1489544990618512,0.4279563072283459,-0.7547267974892975,0.03372860565579572,0.9061639033205466,56.896687800899734,13.71965822472714,0.3942277015725492,10,0.4949989318847656,0.44499969482421164,-0.24500036239624023,0.5899991989135742,-1.9800014495849574,2,-0.06710366618113794,-1.051283054486375,31.739999771118164,4.7998474156016835,32.009998321533196,1.0000000000000178,31.8799991607666,-0.06710366618113794
8284,2012-11-01,31.13999938964844,31.82999992370605,31.07999992370605,31.82999992370605,3901500.0,-0.028089934461978716,1.1739113608783973,-4.599956767204171,34.41860011231168,50.337779723883365,1.2926992848995305,1.2667005637285094,0.832087784925573,1.0922343415473073,17.988198170813476,0.9600009918212926,0.23206975531726215,-1.2205005645751932,-2.1716988216646307,-0.2693023074857557,-1.6960996931199084,-0.7449014360304744,1.682548855761926,5.128159147855966,-33.540710246578726,0.47559912854471853,11,1.0800008773803604,1.0800008773803604,0.6425008773803675,1.490000724792477,-1.0499992370605504,3,-0.03371866594864459,-1.4615399663523612,32.040000915527344,-1.051283054486375,31.739999771118164,4.7998474156016835,32.009998321533196,-0.03371866594864459
8285,2012-11-02,31.07999992370605,31.479999542236328,31.04999923706055,31.149999618530273,3255200.0,-0.0019267651611558634,-5.615334957011957,0.1014487545575984,30.434760574618963,45.746558222348646,1.1630374365770102,1.3112307387056354,0.8669589516974234,1.1519561511352414,19.060013928830042,0.4300003051757777,0.14271132317443858,-1.2279999732971199,-2.3357831139478584,-0.12021683264638128,-1.7818915436224891,-0.6741084029717506,1.5334425230997972,2.5000556309658366,-33.300614193183115,0.5538915703253687,11,1.0900001525878942,1.1250000000000036,0.755000114440918,1.5500001907348668,-0.8099994659423793,4,-0.03957527494387625,1.1739113608783973,31.13999938964844,-1.4615399663523612,32.040000915527344,-1.051283054486375,31.739999771118164,-0.03957527494387625
8286,2012-11-05,30.71999931335449,31.149999618530273,30.54999923706055,31.0,2642200.0,-0.01158303124952631,1.068967104808809,4.000027247956251,29.37059703582817,41.441515883574304,1.2465284881024097,1.6229117685638137,1.2009984493370744,1.510540920719297,20.119601182771092,0.600000381469723,0.028858729604110067,-1.5045005798339908,-2.818770317909955,-0.19023084175803007,-2.161635448871973,-0.8473657107960086,1.6745610840870206,9.999999999999602,-25.942419484544466,0.6571348690379811,11,0.7700004577636754,1.235000610351566,1.142500877380371,1.9100008010864293,-0.43999862670897727,0,-0.03255208406092913,-5.615334957011957,31.07999992370605,1.1739113608783973,31.13999938964844,-1.4615399663523612,32.040000915527344,-0.03255208406092913
8287,2012-11-06,30.53000068664551,30.86000061035156,30.520000457763672,30.71999931335449,1722100.0,-0.006184851268091762,-2.238110808356006,0.6785648599123645,25.977033770590964,37.8035326950916,1.2234312624263524,1.7614552922598214,1.3742209586482126,1.699601220983478,21.107385959704168,0.3400001525878871,-0.15715237642777424,-1.6044991493225034,-3.1195391996594033,-0.08945909898560345,-2.36201917449095,-0.8469791241540534,1.5694299251350436,0.5780480651984704,-33.78684046410122,0.75752002516845,11,0.8749999999999964,1.4099998474121023,1.2799997329711843,2.0999994277954066,-0.4000015258789098,1,-0.01703244173168761,1.068967104808809,30.71999931335449,-5.615334957011957,31.07999992370605,1.1739113608783973,31.13999938964844,-0.01703244173168761
8288,2012-11-07,29.959999084472656,30.440000534057614,29.81999969482422,30.440000534057614,2407500.0,-0.018670212556601284,1.5833290285664565,2.5263416788805544,22.016451861038206,34.59746406992771,1.5714744811590151,2.2540649924599094,1.9143518655805636,2.2591132304154655,22.490197919218826,0.7100009918212926,-0.39136290336187685,-2.0520007133483915,-3.844107574419766,-0.25989385227702044,-2.948054143884079,-1.1559472828127042,1.855134099584859,6.965142970472171,-25.34499649691213,0.8960534305356855,11,1.0750007629394531,1.6300010681152308,1.8075008392333984,2.6700010299682617,0.10000038146973012,2,0.0,-2.238110808356006,30.53000068664551,1.068967104808809,30.71999931335449,-5.615334957011957,31.07999992370605,0.0
8289,2012-11-08,29.95000076293945,30.270000457763672,29.93000030517578,29.95000076293945,2367100.0,-0.00033372235776829573,-15.999618539007406,-0.0,15.17857979146875,31.70207384908553,1.3766511031344209,2.178048683914678,1.8963265341929585,2.254146189574353,23.884876741343643,0.3400001525878906,-0.5930032530695115,-1.9364991188049352,-3.936049349148991,0.0630511115391208,-2.936274233976963,-0.9367240036329072,1.4661057232714079,7.831390365360494,-16.502743753414325,0.9997751151720279,11,1.0849990844726598,1.6399993896484375,1.824999332427982,2.6799993515014684,0.6899986267089915,3,0.0036727445809967563,1.5833290285664565,29.959999084472656,-2.238110808356006,30.53000068664551,1.068967104808809,30.71999931335449,0.0036727445809967563
8290,2012-11-09,29.899999618530273,30.270000457763672,29.8799991607666,30.059999465942386,1980100.0,-0.001669487249931878,-2.899998092658643,-100.0,10.04673449042815,27.859399247937993,1.2474338252274144,2.1342778041179713,1.9194018656370062,2.2924117838859672,24.974295257534827,0.3900012969970703,-0.7616207759998872,-1.8575002670288079,-4.021929293760643,0.3069287597030268,-2.9397147803947234,-0.7752857536628923,1.1968855094032556,6.015032202643614,-8.87649488853566,1.0822145133659173,11,1.135000228881836,1.6900005340576136,1.9100003242492676,2.7300004959106445,1.0799999237060547,4,0.006354532992698392,-15.999618539007406,29.95000076293945,1.5833290285664565,29.959999084472656,-2.238110808356006,30.53000068664551,0.006354532992698392
8291,2012-11-12,29.60000038146973,29.96999931335449,29.489999771118164,29.899999618530273,2082200.0,-0.01003341942769198,1.181822910796513,1.874997019764855,10.831243817330616,24.68151933985782,1.3070770206357913,2.3084819715833405,2.193914569498741,2.577534447163682,24.98519247015884,0.4799995422363246,-0.9082500532916384,-2.002499485015864,-4.321236568402046,0.31623759837031784,-3.161868026708955,-0.8431309433227732,1.2415076598419361,8.02923671295841,-4.2199281688211965,1.1593685416930914,11,1.269999504089352,1.8249998092651296,2.217499732971188,3.029999732971188,1.139999389648434,0,0.022635137420923046,-2.899998092658643,29.899999618530273,-15.999618539007406,29.95000076293945,1.5833290285664565,29.959999084472656,0.022635137420923046
8292,2012-11-13,29.82999992370605,30.149999618530273,29.540000915527344,29.59000015258789,3329000.0,0.007770254705141921,-2.588246183880577,-0.8000012715689866,16.836730473640145,21.67897021413951,0.8690406418112282,1.9699862477785857,1.9463784673714741,2.336559184302974,24.805756787917417,0.6099987030029297,-1.0066244362618164,-1.6394998550415067,-4.0473330809501356,0.7683333708671256,-2.8434164679958194,-0.43558324208719057,0.7412064635669147,35.78946100378634,23.316314514141492,1.2039166129543157,11,0.8299999237060582,1.5950002670288086,2.120000362396244,2.800000190734867,0.9799995422363352,1,0.015085510026496607,1.181822910796513,29.60000038146973,-2.899998092658643,29.899999618530273,-15.999618539007406,29.95000076293945,0.015085510026496607
8293,2012-11-14,29.489999771118164,29.920000076293945,29.38999938964844,29.84000015258789,3249100.0,-0.011397926699882044,1.0784331325008183,-1.458336313568436,16.458848123211638,19.68344221535062,0.9043899661493384,2.174984162461268,2.2635625029448008,2.6709996227630697,24.98283658751986,0.5300006866455043,-1.1494359154001046,-1.8230000495910659,-4.321160056666393,0.6751599574842615,-3.0720800531287296,-0.5739200460534022,0.8649652929238414,11.363665919622335,-1.0491488563258518,1.2490800035376644,11,0.9449996948242188,1.885000228881836,2.494999885559082,3.140000343322754,1.25,2,0.021702251428134645,-2.588246183880577,29.82999992370605,1.181822910796513,29.60000038146973,-2.899998092658643,29.899999618530273,0.021702251428134645
8294,2012-11-15,29.28000068664551,29.6299991607666,29.04999923706055,29.459999084472656,2519300.0,-0.007121026995677404,1.2307751559811915,0.5142805761276403,16.836738665867173,18.17255089215598,0.9194967646852987,2.2316198530347506,2.447190070607583,2.872405049710327,24.85789349689816,0.5799999237060511,-1.271760829324844,-1.8629991531372028,-4.431234735616538,0.7052364293421327,-3.1471169443768723,-0.5788813618975333,0.8819712425177819,18.852558971408616,5.064742505394085,1.2841177912396686,11,0.8199987411498988,1.9249992370605433,2.7049989700317347,3.3499994277954066,1.2600002288818324,3,0.02663930194689601,1.0784331325008183,29.489999771118164,-2.588246183880577,29.82999992370605,1.181822910796513,29.60000038146973,0.02663930194689601
8295,2012-11-16,29.45000076293945,29.459999084472656,29.149999618530273,29.290000915527344,3997200.0,0.005806013398472087,2.444505669174526,-0.8888959532059615,17.676791029679293,16.873239113694993,0.5520163447868285,1.8725181836248233,2.2654677124257745,2.695351283645163,24.177390212287303,0.3099994659423828,-1.4461162147773088,-1.511999130249027,-4.017904129217239,0.9939058687191888,-2.7649516297331367,-0.25904663076492085,0.48957662780329514,36.36376246928684,21.818445190551632,1.2529524994841077,11,0.5049991607666051,1.7549991607666051,2.5349988937377965,3.1799993515014684,0.8799991607666016,4,0.04040742261054575,1.2307751559811915,29.28000068664551,1.0784331325008183,29.489999771118164,-2.588246183880577,29.82999992370605,0.04040742261054575
8296,2012-11-19,29.78000068664551,29.86000061035156,29.489999771118164,29.54999923706055,3352000.0,0.011205430056264731,-1.1142882055138033,1.4375104308228153,25.621904710391377,16.83378032922837,0.0834286806292468,1.3320049667345657,1.9128314191170226,2.3650948312052513,22.635850146384335,0.4099998474121094,-1.5034116448249009,-1.004999256134031,-3.3009127316797553,1.2909142194116967,-2.1529559939068967,0.1429574816388346,-0.7300014495849609,66.36374512976056,48.41927488730664,1.1479567377728639,11,-0.035000801086429334,1.4249992370605433,2.2449998855590785,2.8499994277954066,0.5,0,0.040295460977908704,2.444505669174526,29.45000076293945,1.2307751559811915,29.28000068664551,1.0784331325008183,29.489999771118164,0.040295460977908704
8297,2012-11-20,29.6299991607666,29.85000038146973,29.399999618530273,29.79999923706055,2201600.0,-0.00503698866421376,2.3333097860255534,-0.739126108121123,18.863033176523246,16.483400475393378,0.10319091873639508,1.3064098766079226,2.0399210897013376,2.5048636721107442,22.42871913754989,0.4500007629394567,-1.55253609853769,-1.0010007858276353,-3.162499968222434,1.1604983965671636,-2.0817503770250347,0.07974880536976414,-0.56379989624023,66.66659358824535,51.433118957065645,1.0807495911973997,11,0.030000686645507812,1.5750007629394531,2.660001754760742,2.9400014877319265,0.3100013732910121,1,0.037462053384777816,-1.1142882055138033,29.78000068664551,2.444505669174526,29.45000076293945,1.2307751559811915,29.28000068664551,0.037462053384777816
8298,2012-11-21,29.399999618530273,29.670000076293945,29.10000038146973,29.6200008392334,2082000.0,-0.007762387740492205,2.5625014901175183,1.2941242468780934,22.812493853268663,17.3316131489267,0.2742400630830595,1.3679034895285014,2.239995191457492,2.723029564330119,23.6383594505882,0.5699996948242152,-1.5800680065391717,-1.0795002937316909,-3.132087272877591,0.9730866854142093,-2.105793783304641,-0.053206804158740795,-0.3179243270873968,43.209850379349746,25.595249450524523,1.0262934895729499,11,0.26000022888183594,1.8050003051757812,2.9300012588500977,3.02500057220459,1.2000007629394567,2,0.04795917910568326,2.3333097860255534,29.6299991607666,-1.1142882055138033,29.78000068664551,2.444505669174526,29.45000076293945,0.04795917910568326
8299,2012-11-23,29.239999771118164,29.540000915527344,29.06999969482422,29.479999542236328,1162800.0,-0.00544217175129702,1.6110996317783253,1.0909019975031211,22.121203363870094,18.67322080153136,0.3608858956677814,1.366409087980177,2.3753304821124317,2.860245587257779,25.514863686742594,0.470001220703125,-1.5848545820161881,-1.0925001144409165,-3.0512734719888854,0.8662732431070488,-2.071886793214901,-0.1131134356669321,0.6200008392333949,21.518972060996553,1.9101753940376085,0.9793866787739828,11,0.3599996566772461,1.9650001525878906,3.1125011444091797,2.9300012588500977,1.6900005340576172,4,0.051299590004840745,2.5625014901175183,29.399999618530273,2.3333097860255534,29.6299991607666,-1.1142882055138033,29.78000068664551,0.051299590004840745
8300,2012-11-26,29.709999084472656,29.86000061035156,29.20000076293945,29.21999931335449,2590100.0,0.016073848051761486,-1.490580161297835,-2.041667660078375,35.190603533575214,21.37981632555854,-0.15522262845798807,0.7647103905525299,1.8949685419885611,2.368367476103053,27.643028088816813,0.6599998474121094,-1.4993023592852524,-0.5140007972717271,-2.3482983274432314,1.3202967328997772,-1.4311495623574793,0.40314796781402507,-0.6399993896484375,81.01248708316066,57.70192805849889,0.917148765085752,11,-0.1099996566772461,1.4950008392333984,2.7050013542175293,2.4600019454956055,1.220001220703125,0,0.02793678413435141,1.6110996317783253,29.239999771118164,2.5625014901175183,29.399999618530273,2.3333097860255534,29.6299991607666,0.02793678413435141
8301,2012-11-27,29.78000068664551,29.899999618530273,29.670000076293945,29.76000022888184,2307200.0,0.002356163053853555,-1.2999866486104201,0.04081727980817484,38.601826880042275,23.798160370714328,-0.22015801482131891,0.5471285371017771,1.7952165447272783,2.278268704663464,29.898742731200855,0.22999954223632812,-1.3844824341680173,-0.33249931335448935,-1.970262593878644,1.3052639671696653,-1.1513809536165667,0.486382326907588,-0.7100009918212926,85.54229603432351,56.90428273768993,0.818881640262078,11,-0.29500102996826527,1.4249992370605433,2.655000209808346,2.3900003433227504,1.279998779296875,1,0.018468744942211623,-1.490580161297835,29.709999084472656,1.6110996317783253,29.239999771118164,2.5625014901175183,29.399999618530273,0.018468744942211623
8302,2012-11-28,29.959999084472656,29.96999931335449,29.540000915527344,29.739999771118164,2323700.0,0.0060442711107076,2.5833233992164732,10.99971390425329,50.0,27.524955023690815,-0.4244077933932928,0.23920361203049012,1.5872683468110935,2.08173017508625,32.165447827773576,0.4299983978271449,-1.2394006121445358,-0.06350088119506836,-1.5113200452761255,1.3843182828859888,-0.7874104632355987,0.660408700845462,-0.8567993927001964,98.8888629866129,64.72063461138205,0.7239095820405288,11,-0.4499998092651367,1.210000991821289,2.5900006294250417,2.3150014877319265,0.6600017547607422,2,0.010680961680626488,-1.2999866486104201,29.78000068664551,-1.490580161297835,29.709999084472656,1.6110996317783253,29.239999771118164,0.010680961680626488
8303,2012-11-29,29.88999938964844,30.01000022888184,29.65999984741211,30.01000022888184,2461800.0,-0.0023364384834207996,4.833298895335035,-0.5454600625959096,48.986462975516446,31.09714661365184,-0.32598164356974024,0.147430734584443,1.6356656683306738,2.13685022665096,34.577293835162635,0.3500003814697301,-1.087068082302114,-0.026000499725338244,-1.1192599981139288,1.0672589986632524,-0.5726302489196335,0.5206292494689571,-0.734791720581061,87.23396052602216,47.67982666753484,0.5466297491942961,11,-0.3499994277954137,0.850000381469723,2.7000012397766078,2.3850011825561417,0.5699996948242152,3,0.0016728385891666697,2.5833233992164732,29.959999084472656,-1.2999866486104201,29.78000068664551,-1.490580161297835,29.709999084472656,0.0016728385891666697
8304,2012-11-30,30.09000015258789,30.1200008392334,29.81999969482422,29.95000076293945,3290600.0,0.006691226732132849,2.0,-1.1666534212827127,53.05467223947969,35.02802230362967,-0.4458910938151206,-0.14257662878718236,1.42335593286926,1.9248977948463732,35.73683267709892,0.3000011444091797,-0.9733130416446727,0.22650022506713796,-0.7086894788983606,1.1616899290326366,-0.24109462691561134,0.6940950770498873,-0.8664090787353551,96.73905606982555,50.755453359037375,0.46759485198274875,11,-0.49499988555908203,0.5799999237060547,2.4775004386901855,2.185000419616692,0.01000022888183949,4,0.016949160062997848,4.833298895335035,29.88999938964844,2.5833233992164732,29.959999084472656,-1.2999866486104201,29.78000068664551,0.016949160062997848
8305,2012-12-03,29.85000038146973,30.13999938964844,29.53000068664551,30.09000015258789,2024400.0,-0.007976064137624084,2.5882461838805018,-1.7142915531334462,54.098361680918664,38.1920730781327,-0.16001131450459027,0.0005796400410034153,1.6428460663509163,2.1509499794651497,37.07130238313717,0.6099987030029297,-0.8286992475112669,0.04800043106079599,-0.6916892648671116,0.7876901269887036,-0.3218444169031578,0.41784527902474977,-0.5367683310791094,52.45907790441349,1.6053311552215348,0.3698448479639539,12,-0.245000839233402,0.7999992370605433,2.6649994850158585,2.4250001907348526,0.28999900817871094,0,0.03618090150432596,2.0,30.09000015258789,4.833298895335035,29.88999938964844,2.5833233992164732,29.959999084472656,0.03618090150432596
8306,2012-12-04,29.71999931335449,30.059999465942386,29.709999084472656,29.90999984741211,2616000.0,-0.004355144604820338,-2.333321223240513,0.7916696469017741,48.13558335757928,41.44457865380559,-0.04404869791454047,0.05462248606240294,1.7442787865356983,2.262114125378421,37.59388304091561,0.3500003814697301,-0.6689424018465147,-0.03200063705444833,-0.6325127507589698,0.5685114766500732,-0.33225669390671086,0.2682554197978142,-0.3075551822529299,31.14738208026399,-20.71913039230404,0.3002560568522611,12,-0.11499977111816051,0.9300003051757848,2.7700009346008336,2.555001258850094,0.4000015258789098,1,0.04071335867351733,2.5882461838805018,29.85000038146973,2.0,30.09000015258789,4.833298895335035,29.88999938964844,0.04071335867351733
8307,2012-12-05,30.01000022888184,30.21999931335449,29.35000038146973,29.46999931335449,4088000.0,0.009757769926900473,-1.2307699831761827,-2.8421020930582586,58.965520416512156,45.46158160527709,-0.30673420585215894,-0.2912663925007557,1.4297798264755777,1.9562084384922436,38.29185134569669,0.8699989318847585,-0.5084585685802985,0.2840003013610861,-0.2103209809424591,0.7783215836646313,0.03683966020931351,0.5311609425128587,0.12999916076660156,75.86214456405034,18.092699385876358,0.2471606411517725,12,-0.365000724792484,0.639999389648434,2.5025000572204554,2.2650003433227432,0.0,2,0.03498831153123483,-2.333321223240513,29.71999931335449,2.5882461838805018,29.85000038146973,2.0,30.09000015258789,0.03498831153123483
8308,2012-12-06,29.959999084472656,30.170000076293945,29.85000038146973,30.03000068664551,2808000.0,-0.0016661494177884206,-1.2069019948304394,-0.12963237683494178,62.40871364817527,49.93797163686655,-0.188797461162153,-0.25430352189265903,1.4464597183914236,1.982667359839958,38.048660855077905,0.3199996948242152,-0.4044693860649389,0.23399915695190288,-0.26032212535164234,0.7283204392554481,-0.013161484199869733,0.4811597981036755,-0.6099987030029261,70.11487952995873,7.116085485739184,0.2471606411517725,12,-0.24999904632568715,0.6900005340576172,2.5425009727478027,2.3150014877319265,0.010000228881832385,3,0.022029431739962968,-1.2307699831761827,30.01000022888184,-2.333321223240513,29.71999931335449,2.5882461838805018,29.85000038146973,0.022029431739962968
8309,2012-12-07,30.059999465942386,30.06999969482422,29.86000061035156,29.96999931335449,2398300.0,0.003337796546247551,2.8181439866833773,-1.2856870385003496,61.423180038446986,52.85270235963008,-0.17908087498488,-0.36431938798505925,1.3174816631414252,1.8612236434553395,37.79232804815957,0.2099990844726598,-0.2530947301927675,0.32849960327148864,-0.17859814497643356,0.8355973515194108,0.07495072914752754,0.5820484773954497,-0.7099990844726562,81.60919036239736,14.611643889071672,0.25354887412396115,12,-0.274999618530277,0.3800001144409144,2.4500007629394496,2.2150011062621964,-0.279998779296875,4,0.01330670743968132,-1.2069019948304394,29.959999084472656,-1.2307699831761827,30.01000022888184,-2.333321223240513,29.71999931335449,0.01330670743968132
8310,2012-12-10,30.09000015258789,30.1200008392334,29.920000076293945,30.03000068664551,1926700.0,0.0009980268522458147,2.3333227370261462,0.6666596024243558,56.54006027853663,54.84583940390723,-0.16708002496928742,-0.3998567336017089,1.2572872966867337,1.8097363774529782,37.39670107250592,0.20000076293945312,-0.11704790417027056,0.34900026321411204,-0.1781128036180739,0.876113330046298,0.08544372979801906,0.612556796630205,-0.7235997772216756,85.05754938285168,17.237103017622587,0.2635565334160926,12,-0.30500030517578125,0.17499923706054688,2.130000114440911,2.130000114440911,-0.2999992370605469,0,0.00033234392924974543,2.8181439866833773,30.059999465942386,-1.2069019948304394,29.959999084472656,-1.2307699831761827,30.01000022888184,0.00033234392924974543
8311,2012-12-11,30.270000457763672,30.43000030517578,30.059999465942386,30.09000015258789,2527200.0,0.005982063950249028,-2.083318763411013,3.0000317894270143,63.33334128060789,56.32732176841922,-0.30202554379890145,-0.5555732002449361,1.0485624027043805,1.6036492169143983,36.152930499282085,0.3700008392333949,0.051929703975631014,0.4955005645751953,-0.07708261528619786,1.0680837444365885,0.20920897464449695,0.7817921545058937,-0.8875280883789038,85.18519826713828,16.507506531426486,0.2862915899306972,12,-0.38000011444091797,-0.17000102996826172,1.9174995422363281,1.9349994659423828,-0.44000053405762074,1,-0.004294716423827727,2.3333227370261462,30.09000015258789,2.8181439866833773,30.059999465942386,-1.2069019948304394,29.959999084472656,-0.004294716423827727
8312,2012-12-12,30.28000068664551,30.56999969482422,30.239999771118164,30.239999771118164,2134000.0,0.0003303676488473073,-15.499618539004388,0.22222693171705446,70.18347259285181,58.68254505923426,-0.29263348500193587,-0.5587809220587978,0.9987230382501799,1.5678344395754173,35.240074000012775,0.3299999237060547,0.14362951029103144,0.48300075531006215,-0.13252133874837213,1.0985228493684964,0.175239708280845,0.7907618023392793,-0.8556271998291045,59.72232156339188,-11.673866436415473,0.3077610470292167,12,-0.3200006484985387,-0.3250007629394567,1.442499160766598,1.6749992370605433,0.06999969482421875,2,-0.005284010692994445,-2.083318763411013,30.270000457763672,2.3333227370261462,30.09000015258789,2.8181439866833773,30.059999465942386,-0.005284010692994445
8313,2012-12-13,30.1299991607666,30.29999923706055,29.940000534057614,30.239999771118164,1780300.0,-0.004953815141261364,2.130429734795049,-2.749952317375304,70.50684358376652,60.62167520859946,-0.11734823531334015,-0.37774081523817316,1.121472863316832,1.692004786585187,34.29769706399598,0.3599987030029368,0.21572109962478336,0.3009992599487319,-0.31386569001443476,0.9158642099118985,-0.006433215032853212,0.608431734930317,-0.6368881014697259,38.02801388336714,-38.038277885423,0.3074324749815836,12,-0.1699991226196289,-0.31999969482421875,1.542501449584961,1.810001373291012,0.01000022888183949,3,-0.003982706114410317,-15.499618539004388,30.28000068664551,-2.083318763411013,30.270000457763672,2.3333227370261462,30.09000015258789,-0.003982706114410317
8314,2012-12-14,30.059999465942386,30.190000534057614,30.0,30.13999938964844,1851600.0,-0.0023232557840680013,1.1110910959703728,0.7272679983354141,59.88698190611356,61.26485523362112,-0.05816873453209226,-0.25962026095387714,1.1554308151385229,1.7386974564264825,32.91288969654438,0.19000053405761363,0.22902553476598797,0.1919996261596708,-0.3731869874437628,0.7571862397631044,-0.09059368064204776,0.4745929329613894,-0.5022750885138692,21.538380278590985,-51.67560465860402,0.2825933068017168,12,-0.09999942779541371,-0.25000000000000355,1.2525005340576136,1.5300006866455007,0.220001220703125,4,-0.002994017105351854,2.130429734795049,30.1299991607666,-15.499618539004388,30.28000068664551,-2.083318763411013,30.270000457763672,-0.002994017105351854
8315,2012-12-17,30.63999938964844,30.649999618530273,30.1200008392334,30.1200008392334,2531800.0,0.019294741650384584,-1.0384625259968676,-6.499988079059721,68.85958344591961,63.56752191010338,-0.5747652611451706,-0.7862066074206844,0.5392604733272108,1.1402829575831852,30.991215570585684,0.5900001525878871,0.26769797259686,0.712499618530277,0.08543027726154762,1.3395689597990064,0.3989649478959123,1.0260342891646417,-1.0215384931761804,98.59151524269079,25.82423994051304,0.3135346706343656,12,-0.639999389648441,-0.7899999618530309,0.672500610351559,0.950000762939446,-0.10999870300292969,0,-0.028067843346415877,1.1110910959703728,30.059999465942386,2.130429734795049,30.1299991607666,-15.499618539004388,30.28000068664551,-0.028067843346415877
8316,2012-12-18,30.979999542236328,31.0,30.51000022888184,30.59000015258789,2598800.0,0.01109661094519332,1.2790670853959132,0.7500009169970862,70.90159513345928,64.89375243420862,-0.8015276238621887,-1.0874505087524682,0.15791317307076014,0.7842970054123626,29.93893776820167,0.4899997711181605,0.28746188615760104,0.992499828338623,0.21359699273636323,1.7714026639408829,0.6030484105374931,1.381951246139753,-1.2790155479994247,98.11316341127676,27.466587473128513,0.38945141780113035,12,-0.5549993515014648,-0.9549999237060547,0.3325004577636719,0.610000610351559,-0.2999992370605469,1,-0.03841183487064326,-1.0384625259968676,30.63999938964844,1.1110910959703728,30.059999465942386,2.130429734795049,30.1299991607666,-0.03841183487064326
8317,2012-12-19,30.739999771118164,31.0,30.739999771118164,30.96999931335449,2574100.0,-0.007746926231905316,-1.2608760552634635,-0.5897433389412641,66.28349270495713,65.32428344051772,-0.4996290407290367,-0.8011013658016495,0.3548586861556302,0.9944584480764647,28.70510425263137,0.26000022888183594,0.31941501678702267,0.6970000267028809,-0.13126643850563013,1.5252664919113919,0.28286679409862714,1.1111332593071346,-0.90911417630495,75.47166416252065,6.6372872288649205,0.41413323260425483,12,-0.3099994659423828,-0.7150001525878906,0.4075002670288086,0.6850004196166957,0.18000030517578125,2,-0.029603118223413438,1.2790670853959132,30.979999542236328,-1.0384625259968676,30.63999938964844,1.1110910959703728,30.059999465942386,-0.029603118223413438
8318,2012-12-20,30.809999465942386,30.8700008392334,30.559999465942386,30.78000068664551,1431800.0,0.0022771533944510036,3.133309597680836,-0.13042973479508602,64.51608437538692,65.66793947795547,-0.4876589152579207,-0.801125355224432,0.23915148059488445,0.8869006153306778,27.081896629234027,0.3100013732910121,0.39119576864690586,0.6964997291564963,-0.14129873738320597,1.5342981956961985,0.27760049588664515,1.1153989624263474,-0.8622024306104947,80.99994659423864,15.046966260883579,0.41889923326985185,12,-0.3499994277954137,-0.7849998474121129,0.23250055313109996,0.6150007247924734,0.0699996948242152,3,-0.014930188005395584,-1.2608760552634635,30.739999771118164,1.2790670853959132,30.979999542236328,-1.0384625259968676,30.63999938964844,-0.014930188005395584
8319,2012-12-21,30.739999771118164,30.8700008392334,30.459999084472656,30.76000022888184,4756200.0,-0.002271979748055486,2.4166573948978782,-0.6667090539167003,69.26401278828945,67.08171197903913,-0.3476124960095923,-0.6461141508473105,0.2600760007969676,0.9145620426080505,25.41215847216481,0.4100017547607422,0.4061801290908491,0.5515000343322747,-0.22323997476338775,1.326240043427937,0.16413002978444524,0.9388700388801041,-0.6869824393194612,70.45449126845308,2.6791800350841584,0.38737000454783055,12,-0.26999950408935547,-0.7150001525878906,0.16499996185302734,0.6350002288818359,0.4400005340576172,4,-0.01951855517036971,3.133309597680836,30.809999465942386,-1.2608760552634635,30.739999771118164,1.2790670853959132,30.979999542236328,-0.01951855517036971
8320,2012-12-24,30.540000915527344,30.65999984741211,30.3700008392334,30.65999984741211,632600.0,-0.006506143691605626,3.833359824522364,5.999809269501128,67.22690287840983,67.51432993435046,-0.08612516384597413,-0.40132134651488727,0.40701908062000314,1.0827648268380017,24.642862960544857,0.3699989318847656,0.4136668233900629,0.31000108718872,-0.4454980424160162,1.0655002167934562,-0.0677484776136481,0.6877506519910881,-0.392285316908513,26.98417504034199,-43.54789097085377,0.37774956480236727,12,-0.07000064849853516,-0.5050010681152344,0.11249876022338867,0.6649990081787109,0.6299991607666016,0,-0.008513432255650044,2.4166573948978782,30.739999771118164,3.133309597680836,30.809999465942386,-1.2608760552634635,30.739999771118164,-0.008513432255650044
8321,2012-12-26,30.32999992370605,30.70000076293945,30.270000457763672,30.57999992370605,1743400.0,-0.006876260167841819,-1.3243326838019494,2.0833518771656547,56.956505874625805,66.04466696565868,0.14894494108589384,-0.15600137652812052,0.5533377896430203,1.2696448281259194,24.021009924156967,0.4300003051757777,0.41574669886291105,0.07250013351439932,-0.6534947590252465,0.7984950260540451,-0.29049731275542356,0.4354975797842222,-0.09705588494910344,8.21911007759991,-59.092504206239695,0.36299744626982294,12,0.14000034332275746,-0.29500007629394176,0.25000000000000355,0.8750000000000036,0.8199996948242223,2,0.0065941563944131865,3.833359824522364,30.540000915527344,2.4166573948978782,30.739999771118164,3.133309597680836,30.809999465942386,0.0065941563944131865
8322,2012-12-27,30.28000068664551,30.38999938964844,29.88999938964844,30.26000022888184,2626800.0,-0.0016485076553349742,3.1667037543313095,-0.0800018310546875,56.956553107608485,64.53907913497446,0.2223239126938168,-0.08516570473471319,0.5445306916000838,1.30078773510105,23.43408450262743,0.5,0.4354492622113675,0.0065008163452198175,-0.7058644570685857,0.7188660897590253,-0.3496818203616847,0.36268345305212435,0.7199993133544886,39.795991849016204,-26.039034175094244,0.3561826367069032,12,0.16499900817870738,-0.245000839233402,0.194999217987057,0.9249992370605433,0.7099990844726527,3,0.013210026732485503,-1.3243326838019494,30.32999992370605,3.833359824522364,30.540000915527344,2.4166573948978782,30.739999771118164,0.013210026732485503
8323,2012-12-28,29.940000534057614,30.3700008392334,29.93000030517578,30.149999618530273,2214400.0,-0.011228538470207106,-2.826099215497653,-10.499713904253468,47.63781715291511,63.17806082906351,0.5951218963767708,0.27275686136451327,0.8163703771676971,1.6143342071135756,22.933194887081115,0.4400005340576172,0.41406319013169934,-0.3359993934631369,-1.0430286902625454,0.3710299033362716,-0.6895140418628394,0.017515254936565583,1.0377994537353565,5.102150045833981,-56.311162664144895,0.35351464839970365,12,0.5049991607666051,0.09499931335449574,0.4924993515014684,1.264999389648441,1.260000228881836,4,0.03273211505529372,3.1667037543313095,30.28000068664551,-1.3243326838019494,30.32999992370605,3.833359824522364,30.540000915527344,0.03273211505529372
8324,2012-12-31,30.60000038146973,30.65999984741211,29.78000068664551,29.959999084472656,4551900.0,0.022044082686683675,1.3157865677522562,-3.047638510445015,58.044167454375575,61.97634794111418,0.022100725531192467,-0.3658324266291899,0.092539677911887,0.9311306327676547,22.441392608973338,0.879999160766598,0.3929657267466169,0.29850044250488494,-0.41701996321263834,1.0140208482224082,-0.05925976035387848,0.6562606453636484,0.3560435943603508,89.13039421990553,29.43940599754079,0.35776020285876214,12,-0.2100000381469762,-0.5650005340576207,-0.16750049591064808,0.6049995422363246,0.9400005340576136,0,0.009150286791056006,-2.826099215497653,29.940000534057614,3.1667037543313095,30.28000068664551,-1.3243326838019494,30.32999992370605,0.009150286791056006
8325,2013-01-02,30.93000030517578,31.149999618530273,30.68000030517578,30.899999618530273,2864100.0,0.010784311097782995,1.0,0.04687597788672134,59.9397576518008,60.758365998707674,-0.2932777969614193,-0.643779838429662,-0.3113452931349059,0.5831231389767488,21.202366211431002,0.5499992370605433,0.39264876902974777,0.5745003700256355,-0.16030297070971145,1.3093037107609824,0.20709869965796202,0.9419020403933089,-1.1499996185302699,83.94164343969011,26.340516710885936,0.36740167036767424,1,-0.4650001525878906,-0.755000114440918,-0.5275006294250488,0.27499961853027344,0.5,2,0.008082767459855589,1.3157865677522562,30.60000038146973,-2.826099215497653,29.940000534057614,3.1667037543313095,30.28000068664551,0.008082767459855589
8326,2013-01-03,30.93000030517578,31.1299991607666,30.85000038146973,30.989999771118164,1948400.0,0.0,-1.5454513928023872,-1.9999364231673977,59.81872693966142,60.04005869145259,-0.33650292582414565,-0.5781223098743844,-0.3948131703716058,0.5633360010656396,19.896381287761432,0.27999877929687145,0.4359343313997641,0.5140003204345689,-0.19943175138621427,1.227432392255352,0.1572842845241773,0.8707163563449605,-1.1499996185302699,83.94164343969011,25.509650123491227,0.35671603591039075,1,-0.4650001525878906,-0.6800003051757812,-0.5275006294250488,0.27499961853027344,0.6100006103515625,3,0.007759449361466775,1.0,30.93000030517578,1.3157865677522562,30.60000038146973,-2.826099215497653,29.940000534057614,0.007759449361466775
8327,2013-01-04,31.059999465942386,31.09000015258789,30.93000030517578,30.959999084472656,1489800.0,0.004203011945811408,-1.0000238421648686,-1.6666878596179504,64.13375569451321,59.99757772691107,-0.4652640456148305,-0.659223584043584,-0.5888253820366529,0.41378540795009044,17.960128518637784,0.15999984741210938,0.41047891578405427,0.5914995193481474,-0.15011392590768935,1.333112964603984,0.220692796720229,0.9623062419760657,-1.2525988006591788,93.43064067472882,31.078540214972513,0.3708067226279185,1,-0.5949993133544957,-0.8099994659423864,-0.714999675750736,0.14500045776366832,0.4500007629394531,4,0.002897622476992323,-1.5454513928023872,30.93000030517578,1.0,30.93000030517578,1.3157865677522562,30.60000038146973,0.002897622476992323
8328,2013-01-07,30.6200008392334,30.96999931335449,30.479999542236328,30.96999931335449,1490100.0,-0.014166086100273478,1.8000108991825978,-3.499971389879487,57.65030027745169,58.70716522570687,-0.061520556795017,-0.17628212332274984,-0.21024586059593275,0.8276434601741691,16.098796595573667,0.5799999237060582,0.3363742616125869,0.11850080490112447,-0.5856304871703841,0.8226320969726331,-0.23356484113462983,0.47056645093687877,-0.7857481948852509,61.31392755410878,-5.944683962898118,0.35206564603575474,1,-0.1550006866455078,-0.37000083923339844,-0.280001163482666,0.5849990844726562,0.8799991607666016,0,0.01208357027249618,-1.0000238421648686,31.059999465942386,-1.5454513928023872,30.93000030517578,1.0,30.93000030517578,0.01208357027249618
8329,2013-01-08,30.459999084472656,30.71999931335449,30.38999938964844,30.53000068664551,3733200.0,-0.0052254000775771026,-2.142841572737798,0.20000544959129282,47.222215681241764,56.48442220379932,0.06100113427606857,0.016045774751802355,-0.10672929409849985,0.9639812906734804,14.202067449815676,0.3299999237060476,0.2825117043198446,-0.06150093078613139,-0.7348826174147618,0.611880755842499,-0.3981917741004466,0.2751899125281838,-0.5994315006408648,9.210483387248953,-51.85054227117317,0.33669084331431437,1,0.005001068115234375,-0.20999908447265625,-0.31999921798706055,0.7450008392333984,0.6600017547607422,1,0.024294212104688295,1.8000108991825978,30.6200008392334,-1.0000238421648686,31.059999465942386,-1.5454513928023872,30.93000030517578,0.024294212104688295
8330,2013-01-09,30.10000038146973,30.559999465942386,30.03000068664551,30.559999465942386,3320200.0,-0.01181873650109333,1.3043471049707263,6.571265088144404,36.50306551047681,54.21181771889387,0.39339139785421295,0.39719655726120706,0.20110781526271992,1.2971841084322016,12.621950356727025,0.529998779296875,0.21837476674919643,-0.42199964523315003,-1.0940457847884026,0.2500464943221026,-0.7580227150107746,-0.0859765754555255,-0.21364415694396754,6.363617447755936,-47.94467724714149,0.3360230697776257,1,0.3649997711181605,0.14999961853026988,0.03249979019164684,1.1049995422363246,0.9899997711181605,2,0.047840548697936525,-2.142841572737798,30.459999084472656,1.8000108991825978,30.6200008392334,-1.0000238421648686,31.059999465942386,0.047840548697936525
8331,2013-01-10,30.13999938964844,30.29999923706055,29.979999542236328,30.229999542236328,3640300.0,0.0013288706867702338,1.7826115801170397,0.195652895029266,40.19605826522043,52.349540514184085,0.36163643067313345,0.3657089142593648,0.1041456436594892,1.2290723690366612,12.019437325054943,0.3199996948242223,0.1445472803372958,-0.37550058364867667,-1.060204784878234,0.3092036175808808,-0.7178526842634554,-0.033148483033897946,-0.22837029724258784,14.414392741769513,-35.679487205459814,0.34235210061477894,1,0.3250007629394496,0.11000061035155895,-0.012499809265140271,1.0650005340576136,1.2700004577636683,3,0.04280029667055629,1.3043471049707263,30.10000038146973,-2.142841572737798,30.459999084472656,1.8000108991825978,30.6200008392334,0.04280029667055629
8332,2013-01-11,30.1200008392334,30.21999931335449,29.940000534057614,30.21999931335449,2268900.0,-0.0006635219250173963,4.600061036087984,1.1110922731318655,38.53820787476618,51.33847281661198,0.398453902785878,0.3932691934780479,0.07447838067985302,1.22438863413376,11.836962869607442,0.279998779296875,0.08502288810237246,-0.38749914169311594,-1.087359865970651,0.31236158258441904,-0.7374295038318834,-0.03756877955434845,-0.18360433630505568,17.47577849545233,-27.522765428800504,0.3499303621387671,1,0.3449993133544922,0.12999916076660156,0.007498741149902344,1.0849990844726562,1.1700000762939453,4,0.04714475553547448,1.7826115801170397,30.13999938964844,1.3043471049707263,30.10000038146973,-2.142841572737798,30.459999084472656,0.04714475553547448
8333,2013-01-14,30.01000022888184,30.229999542236328,29.95000076293945,30.20000076293945,1757200.0,-0.003652078595173025,1.240007324274658,1.900034332799264,38.03277642838749,49.11498492483553,0.580470901072367,0.5205054221585037,0.12283954622806803,1.3054636449356671,11.044723752768991,0.27999877929687855,0.06726119792527996,-0.4914998054504345,-1.206872811645578,0.22387320074470907,-0.8491863085480063,-0.1338133023528627,1.139999389648434,8.974333894128224,-31.449096067951643,0.3576865030975723,1,0.5349998474121058,0.45499992370605113,0.13749933242797496,1.1949996948242152,1.7299995422363246,0,0.04998333850582215,4.600061036087984,30.1200008392334,1.7826115801170397,30.13999938964844,1.3043471049707263,30.10000038146973,0.04998333850582215
8334,2013-01-15,29.96999931335449,30.04999923706055,29.76000022888184,29.989999771118164,3854100.0,-0.0013329195342308697,3.142861035422133,0.1052652712945064,40.13837199402583,46.91483096286054,0.5830188348873087,0.5833254370640013,0.1284795091749551,1.3216011768302565,10.337484120900514,0.28999900817871094,0.05160158164116169,-0.5270007133483929,-1.2550866421411015,0.20108521544431568,-0.8910436777447472,-0.16295774895203863,1.1560003280639677,26.249910592946684,-15.217777038823279,0.36404296439635503,1,0.4750003814697301,0.48500061035156605,0.2100005149841344,1.235000610351566,2.1900005340576207,1,0.051051075131781865,1.240007324274658,30.01000022888184,4.600061036087984,30.1200008392334,1.7826115801170397,30.13999938964844,0.051051075131781865
8335,2013-01-16,29.78000068664551,29.940000534057614,29.70000076293945,29.90999984741211,2220300.0,-0.006339627329397857,1.5263062791749176,6.499809269500862,40.41811545659493,44.75920746474203,0.6623926549921855,0.743722694169417,0.2831351923030212,1.4846329252722335,10.955184389280719,0.26999855041503906,0.0855540925178353,-0.6739994049072244,-1.4653576863960716,0.1173588765816227,-1.069678545651648,-0.27832026416280087,1.2913589782714787,13.333354526150842,-31.004120261977967,0.39567914074442284,1,0.6149997711181605,0.6449995040893519,0.3324990272521937,1.4249992370605433,2.1899986267089773,2,0.04499664612797649,3.142861035422133,29.96999931335449,1.240007324274658,30.01000022888184,4.600061036087984,30.1200008392334,0.04499664612797649
8336,2013-01-17,29.790000915527344,29.989999771118164,29.70000076293945,29.8799991607666,2477800.0,0.00033580351414563836,-1.1481523343953017,0.692298663380156,41.342748324664846,42.22687331253667,0.5293438235551164,0.6745860437058226,0.24878519971144186,1.4493662366841278,12.17521030352038,0.2899990081787145,0.030745347637626708,-0.60449924468994,-1.4081871014902099,0.1991886121103299,-1.0063431730900732,-0.20265531628980682,1.199077215270993,16.98119997696837,-26.776951724604274,0.4018439284001344,1,0.5449991226196254,0.6349992752075195,0.2349987030029297,1.414999008178711,2.3699989318847656,3,0.04363877801638316,1.5263062791749176,29.78000068664551,3.142861035422133,29.96999931335449,1.240007324274658,30.01000022888184,0.04363877801638316
8337,2013-01-18,29.82999992370605,29.989999771118164,29.70000076293945,29.90999984741211,3315800.0,0.0013426991255263143,1.4166607061965344,0.8889053724701041,47.8260705675165,41.13529223365497,0.33136783062145625,0.5933373012295107,0.190524341149942,1.3899847094186129,13.461167934159752,0.2899990081787145,-0.06381020695559414,-0.5190002441406278,-1.3431077821952897,0.305107293914034,-0.9310540131679588,-0.10694647511329691,1.0817335650207518,24.528200034548117,-23.123316967958832,0.41205376902733115,1,0.38000011444091797,0.5950002670288121,0.1649999618530309,1.3750000000000036,2.8399982452392543,4,0.052966809512138946,-1.1481523343953017,29.790000915527344,1.5263062791749176,29.78000068664551,3.142861035422133,29.96999931335449,0.052966809512138946
8338,2013-01-22,30.35000038146973,30.420000076293945,29.82999992370605,29.82999992370605,3070900.0,0.017432130710480997,-1.2692293584711707,-6.500011920940124,44.76986479347127,40.86280880168047,-0.2581020942953529,0.03911324933924121,-0.32369636936293844,0.8503949679156726,14.129289867248943,0.5900001525878942,-0.15349070672908027,0.02400016784668324,-0.7711004285719056,0.8191007642652721,-0.3735501303626094,0.4215504660559759,0.48902914370983197,90.27781089150145,45.89550480958355,0.3975502982092936,1,-0.22000026702881215,0.07499980926513317,-0.39250040054321644,0.8549995422363246,2.2399997711181605,1,0.030972010617552836,1.4166607061965344,29.82999992370605,-1.1481523343953017,29.790000915527344,1.5263062791749176,29.78000068664551,0.030972010617552836
8339,2013-01-23,30.13999938964844,30.35000038146973,30.1299991607666,30.309999465942386,2305700.0,-0.0069193077160389915,-1.315795813883402,-0.32692293584711435,32.59907304399859,40.42903186096068,-0.10981483100046319,0.2127676731397905,-0.10991436919489317,1.0406640573319486,14.60556425269669,0.22000122070312855,-0.28482771197254664,-0.15600080490111878,-0.9303364050050469,0.6183347952028093,-0.5431686049530846,0.23116699515084704,0.6306884097967149,61.1109786562193,20.83490881935637,0.38716780005196466,1,-0.07999897003174183,0.28500080108642223,-0.2549996376037633,1.0650005340576136,2.7099990844726456,2,0.05308561426246228,-1.2692293584711707,30.35000038146973,1.4166607061965344,29.82999992370605,-1.1481523343953017,29.790000915527344,0.05308561426246228
8340,2013-01-24,30.28000068664551,30.38999938964844,30.1299991607666,30.20000076293945,1901500.0,0.004645033172932189,-1.3636048376609626,-0.4705875753122297,36.514519209233256,40.01997196585099,-0.24763992906514432,0.055114851414270305,-0.24281794139255553,0.8826623320094598,14.861229443373281,0.2600002288818395,-0.36573412846900055,-0.0029994964599566742,-0.7687696734725513,0.762770680552638,-0.3858845849662522,0.37988559204633887,0.42644589060930116,80.55562178300238,43.910880582763255,0.3828850885062965,1,-0.22000026702881215,0.14499950408935192,-0.39500093460083363,0.9249992370605433,2.929998397827145,3,0.06208715713787094,-1.315795813883402,30.13999938964844,-1.2692293584711707,30.35000038146973,1.4166607061965344,29.82999992370605,0.06208715713787094
8341,2013-01-25,30.53000068664551,30.53000068664551,30.20000076293945,30.38999938964844,3143900.0,0.008256274581600609,3.714240950395873,1.7500178814103302,39.525710770418435,40.12969450981235,-0.48779755713652406,-0.18881392767837113,-0.4729975033069529,0.6186473140854396,14.75922154865128,0.3299999237060618,-0.3872288790274112,0.23700046539306996,-0.5365381005672489,1.0105390313533889,-0.1497688175870877,0.6237697483732276,0.11605914175038023,100.0,67.62442904607857,0.38676928298015867,1,-0.4149999618530309,-0.10500049591064808,-0.6050009727478063,0.6749992370605433,2.9200000762939347,4,0.04716667521526996,-1.3636048376609626,30.28000068664551,-1.315795813883402,30.13999938964844,-1.2692293584711707,30.35000038146973,0.04716667521526996
8342,2013-01-28,30.68000030517578,30.68000030517578,30.28000068664551,30.540000915527344,3284200.0,0.004913187525602769,4.714305177111666,0.9999863762074086,51.33927393020296,41.60819423223629,-0.6146438752204944,-0.32391749659194247,-0.6084397276774922,0.45823672650810465,13.879388164649495,0.3999996185302699,-0.33436992328633863,0.36700010299682617,-0.4255732114533757,1.159573417447028,-0.029286554228274753,0.7632867602219271,-0.9799995422363317,100.0,68.34022933769822,0.3962866572251004,1,-0.48999977111816406,-0.25500011444091797,-0.4550004005432129,0.5249996185302734,2.2700004577636648,0,0.04823988029708892,3.714240950395873,30.53000068664551,-1.3636048376609626,30.28000068664551,-1.315795813883402,30.13999938964844,0.04823988029708892
8343,2013-01-29,30.920000076293945,31.09000015258789,30.57999992370605,30.63999938964844,2767500.0,0.007822678250680282,-1.5500035762820696,2.0000136239781763,59.91382393346638,43.805466669951905,-0.7956571717690792,-0.5130374290726749,-0.8198322463018393,0.20863685366429507,13.307555788523029,0.5100002288818395,-0.2926960213229748,0.5579998970031745,-0.2582971746713838,1.3742969686777329,0.14985136116589715,0.9661484328404519,-1.2003993225097673,82.29167701468458,45.81797508006093,0.4081485358372791,1,-0.5249996185302734,-0.49499988555908203,-0.692500114440918,0.2849998474121094,1.74999809265136,1,0.05659760958387139,4.714305177111666,30.68000030517578,3.714240950395873,30.53000068664551,-1.3636048376609626,30.28000068664551,0.05659760958387139
8344,2013-01-30,30.8799991607666,31.04999923706055,30.81999969482422,30.959999084472656,2232100.0,-0.0012936906671617843,-1.3000085831179962,-0.2857133125796182,69.49996948242182,47.03678378393268,-0.6850368757707841,-0.4753559054353289,-0.7443291389224633,0.2383882516811866,13.537651433394862,0.22999954223633168,-0.24128589764725916,0.503999042510987,-0.3386631800805233,1.3466612651024974,0.08266793121523364,0.9253301538067404,-1.1055824310302746,78.12491928546027,36.27925976697291,0.4213311112957548,1,-0.4849987030029297,-0.4549989700317383,-0.6374993324279785,0.3250007629394531,1.8099994659423828,2,0.0553756812919175,-1.5500035762820696,30.920000076293945,4.714305177111666,30.68000030517578,3.714240950395873,30.53000068664551,0.0553756812919175
8345,2013-01-31,31.18000030517578,31.20000076293945,30.8700008392334,30.8700008392334,2884900.0,0.00971506323064708,-1.1290354336764286,-3.874997019764919,73.00884806378974,50.5552393105021,-0.8555320274699589,-0.7965045668151376,-1.010090522728479,-0.06367544480532317,14.563783435454292,0.32999992370605113,-0.16667851876601247,0.7915001869201674,-0.0921826920202129,1.6751830658605478,0.3496587474499755,1.2333416263903594,-1.352960238525391,97.99995422363317,50.50808473611309,0.4418414394701906,1,-0.7299995422363317,-0.7299995422363317,-0.9325003623962402,0.024999618530273438,1.6800003051757741,3,0.05355991509301217,-1.3000085831179962,30.8799991607666,-1.5500035762820696,30.920000076293945,4.714305177111666,30.68000030517578,0.05355991509301217
8346,2013-02-01,31.170000076293945,31.32999992370605,31.10000038146973,31.20000076293945,1990000.0,-0.00032072574675945376,-1.705875753121909,-0.09677657525732723,73.33327681939566,53.38937333848867,-0.7031350564052232,-0.8090844368626122,-0.9758992985888568,-0.06300205693209904,15.7449371528446,0.22999954223632102,-0.09233847694703456,0.7694999694824212,-0.1508996042155566,1.689899543180399,0.3093001826334323,1.22969975633141,-1.2605823678662098,84.76190822195038,32.090461520041615,0.4601997868489889,2,-0.5900001525878942,-0.654999732971195,-0.9175000190734863,0.034999847412109375,1.5899982452392507,4,0.06544751373710178,-1.1290354336764286,31.18000030517578,-1.3000085831179962,30.8799991607666,-1.5500035762820696,30.920000076293945,0.06544751373710178
8347,2013-02-04,31.149999618530273,31.26000022888184,31.01000022888184,31.04999923706055,3035300.0,-0.0006416572895321382,-1.7778025028876492,-3.3332697565010077,76.3888300202037,56.90259169701451,-0.5321644299219201,-0.8242556982477467,-0.926605749360025,-0.05158140939929723,16.883216172010734,0.25,0.002980282166983983,0.7449995040893569,-0.18974483410670828,1.679743842285422,0.2776273349913261,1.2123716731873877,-1.1269353328802723,75.9999593098963,17.06577574241973,0.4673721690980318,2,-0.4200000762939453,-0.6349992752075231,-0.8974995613098145,0.05500030517578125,1.6600017547607422,0,0.07383631372634003,-1.705875753121909,31.170000076293945,-1.1290354336764286,31.18000030517578,-1.3000085831179962,30.8799991607666,0.07383631372634003
8348,2013-02-05,30.989999771118164,31.29999923706055,30.96999931335449,31.229999542236328,2256200.0,-0.005136431761525007,-1.3571365317674857,-2.399988555951944,72.3684056423995,61.32140643017016,-0.30377915414867473,-0.6694376137294071,-0.7311533555040413,0.09690506129981458,17.520791144677656,0.3299999237060618,0.09981093677023267,0.5664997100830078,-0.40025857034341783,1.5332579905094335,0.08312056986979499,1.0498788502962206,-0.8623806344236797,33.33333333333356,-28.506860884927242,0.4833791402132133,2,-0.26000022888183594,-0.4749994277954137,-0.75,0.21500015258789062,1.960000991821282,1,0.06324624092601483,-1.7778025028876492,31.149999618530273,-1.705875753121909,31.170000076293945,-1.1290354336764286,31.18000030517578,0.06324624092601483
8349,2013-02-06,31.20000076293945,31.239999771118164,30.78000068664551,30.920000076293945,2504800.0,0.00677641153185804,1.5555596763853297,-1.1666706403134264,80.86950031719962,66.24973766438863,-0.3884568561264814,-0.8655333465323629,-0.8973725538442707,-0.11967293574732096,17.785857252221287,0.4599990844726527,0.18527450280361535,0.7395006179809549,-0.2878816977599499,1.7668829337218597,0.2258094601105043,1.2531917758514055,-0.9761911632840388,76.36375616421223,8.04128270428798,0.5136911578704517,2,-0.4350004196166992,-0.6850004196166992,-0.9600009918212855,0.004999160766605115,2.0799980163574254,2,0.04711530032242739,-1.3571365317674857,30.989999771118164,-1.7778025028876492,31.149999618530273,-1.705875753121909,31.170000076293945,0.04711530032242739
8350,2013-02-07,31.540000915527344,31.76000022888184,31.04999923706055,31.239999771118164,4646400.0,0.010897440521596469,-1.0882314167347076,1.0714300311305918,83.26990020886517,71.11020315754939,-0.5933244285869286,-1.1511404322815721,-1.203889196514659,-0.4597092925685722,17.782718847655723,0.7100009918212891,0.25744968921319256,1.0075007438659682,-0.1112744572112554,2.126275944943192,0.44811314332735463,1.5668883444045818,-1.2276960899478802,77.55107998801058,2.621330406892767,0.5593876005386118,2,-0.5200004577636683,-0.8100004196166992,-1.327500820159912,-0.33500099182128906,1.579998016357429,3,0.03646156239061771,1.5555596763853297,31.20000076293945,-1.3571365317674857,30.989999771118164,-1.7778025028876492,31.149999618530273,0.03646156239061771
8351,2013-02-08,31.43000030517578,31.540000915527344,31.190000534057614,31.46999931335449,1885000.0,-0.0034876539999530998,2.8888453265235157,-0.13332951865060771,79.62956552821777,74.25356889066215,-0.3824521291478362,-0.9903149297072034,-1.063249641636009,-0.3602845477938672,17.688747578849668,0.3500003814697301,0.3854904909039796,0.8330000877380357,-0.33802013976178813,2.0040203152378595,0.24748997398812378,1.4185102014879476,-0.9729259392660801,66.32652266826484,-14.35992997636059,0.5855101137499119,2,-0.26000022888183594,-0.6999998092651367,-1.1100001335144043,-0.22500038146972656,1.720001220703125,4,0.04549794118011152,-1.0882314167347076,31.540000915527344,1.5555596763853297,31.20000076293945,-1.3571365317674857,30.989999771118164,0.04549794118011152
8352,2013-02-11,31.540000915527344,31.54999923706055,31.34000015258789,31.43000030517578,1293900.0,0.0034998603017337704,2.230823405129287,-2.7500834485720818,75.98246910145812,76.0389739093279,-0.3996613221324594,-1.0418967012870866,-1.1465041562407308,-0.4801690686736926,17.52261968175592,0.2099990844726598,0.5081791881006161,0.8720006942749023,-0.3483980043151895,2.092399392864994,0.2618013449798582,1.4822000435699465,-0.9526339633204302,77.55107998801058,-1.8427291223096773,0.6101993492950454,2,-0.2700004577636683,-0.8100004196166992,-1.1825008392333984,-0.33500099182128906,2.020000457763672,0,0.0386809565818762,2.8888453265235157,31.43000030517578,-1.0882314167347076,31.540000915527344,1.5555596763853297,31.20000076293945,0.0386809565818762
8353,2013-02-12,31.51000022888184,31.60000038146973,31.26000022888184,31.489999771118164,1669200.0,-0.0009511948565206207,2.399988555951738,0.1818213344430896,82.46437743333124,77.47946368165115,-0.3097403408846624,-0.9420576839148254,-1.087297893254604,-0.45649497645877446,17.279256050365944,0.3400001525878906,0.6139529516188702,0.7670000076293988,-0.4674205207848736,2.001420536043671,0.1497897434222608,1.3842102718365368,-0.8053699490074315,74.48978400239781,-6.918566586073894,0.6172102642071366,2,-0.23999977111816406,-0.779999732971195,-1.1525001525878942,-0.3050003051757848,1.909997940063466,1,0.041256779910068264,2.230823405129287,31.540000915527344,2.8888453265235157,31.43000030517578,-1.0882314167347076,31.540000915527344,0.041256779910068264
8354,2013-02-13,31.5,31.690000534057614,31.40999984741211,31.559999465942386,1719900.0,-0.00031736682986993614,-1.333341280626853,-2.9999046347507416,80.80798155849232,78.34603406995146,-0.22634698493632754,-0.8554140433617548,-1.0540537446638822,-0.4492712543349242,16.72863694367291,0.28000068664550426,0.6795800686382449,0.6804997444152825,-0.5417927394006554,1.9027922282312204,0.06935350250731531,1.2916459863232497,-0.68983272522485,63.38030060846973,-17.386738521062632,0.6111462419079685,2,-0.22999954223632457,-0.7699995040893555,-1.1424999237060547,-0.3299999237060547,1.9099998474121094,2,0.046031770252045856,2.399988555951738,31.51000022888184,2.230823405129287,31.540000915527344,2.8888453265235157,31.43000030517578,0.046031770252045856
8355,2013-02-14,31.1200008392334,31.56999969482422,31.06999969482422,31.38999938964844,2778700.0,-0.01206346542116199,-1.7026965724507312,4.500015894713211,63.98101694915248,77.30689408436886,0.1611978952767288,-0.38986682672985395,-0.6470099546798203,-0.0768412059124195,15.639292130484824,0.5,0.6979289817061307,0.23350057601928853,-0.8919425954018934,1.358943747440474,-0.3292210096913024,0.7962221617298795,-0.21485026904758087,8.064689794775765,-67.36674819617647,0.5627215857105919,2,0.149999618530277,-0.3900003433227539,-0.7625007629394531,-0.3800010681152344,2.1599979400634766,3,0.0694086722947751,-1.333341280626853,31.5,2.399988555951738,31.51000022888184,2.230823405129287,31.540000915527344,0.0694086722947751
8356,2013-02-15,31.09000015258789,31.3700008392334,31.09000015258789,31.25,3218500.0,-0.0009640323212229962,-2.5000119209403238,0.5925952089970746,60.30147526779484,75.5194102229901,0.199652828274953,-0.2713943612291594,-0.5855646835716186,-0.05769469404839356,14.658575128163545,0.2800006866455078,0.7011626146584327,0.13849992752075124,-0.8637142067731887,1.1407140618146911,-0.36260713962621693,0.6396069946677194,-0.09936461653246909,3.225875917910306,-66.2434451961599,0.5011070671469697,2,0.1800003051757848,-0.3599996566772461,-0.7325000762939453,-0.4200000762939453,2.5,4,0.06529426726708798,-1.7026965724507312,31.1200008392334,-1.333341280626853,31.5,2.399988555951738,31.51000022888184,0.06529426726708798
8357,2013-02-19,31.40999984741211,31.63999938964844,31.15999984741211,31.15999984741211,3325200.0,0.010292688750520362,-2.8399963378906534,-1.5625014901175405,61.83571229149371,74.34911096177836,-0.08894032764122173,-0.49219008604007897,-0.8791020769404554,-0.3861593046534111,13.85803110256975,0.5499992370605504,0.6746413900488619,0.37949962615966726,-0.4909142562688338,1.2499135085881683,-0.05570731505458326,0.8147065673739178,-0.342427842074045,54.838660058635824,-12.471342495229791,0.4352069412142513,2,-0.13999938964843395,-0.6799993515014648,-1.052499771118164,-0.7600002288818359,2.279998779296875,1,0.05539642428906788,-2.5000119209403238,31.09000015258789,-1.7026965724507312,31.1200008392334,-1.333341280626853,31.5,0.05539642428906788
8358,2013-02-20,31.290000915527344,31.649999618530273,31.26000022888184,31.399999618530273,4360900.0,-0.0038204053635056967,-3.5882260543707813,-0.43999481201171875,59.5349093034995,71.97860084914502,0.08726595662610848,-0.31427071440091936,-0.7318777133931675,-0.27924112601998274,14.387248384720358,0.38999938964843395,0.6451459557606043,0.2125006675720229,-0.6029781494911113,1.027979484635157,-0.19523874095954596,0.6202400761035918,-0.20000076293945312,35.48401982409368,-29.199781237266592,0.40773940853156737,2,0.11499881744385121,-0.5600004196166992,-0.9325008392333984,-0.6400012969970703,3.049999237060547,2,0.07254715216825725,-2.8399963378906534,31.40999984741211,-2.5000119209403238,31.09000015258789,-1.7026965724507312,31.1200008392334,0.07254715216825725
8359,2013-02-21,31.739999771118164,31.979999542236328,31.29999923706055,31.29999923706055,4253200.0,0.014381554567725052,-2.0909067264302186,-4.000052019212397,62.17389537617457,69.63460031217939,-0.3107581926484926,-0.6727476702477055,-1.1520845862879376,-0.7379207406133759,15.20013946933847,0.6899986267089844,0.6228916348515199,0.5824995040893555,-0.1560302983173436,1.3210293064960545,0.2132346028860077,0.9517644052927032,-0.5829996109008775,73.62639435592388,12.613366182501153,0.36926490120334876,2,-0.21500015258789062,-0.8999996185302734,-1.234999656677246,-1.0900001525878906,2.440000534057617,3,0.05293000661442537,-3.5882260543707813,31.290000915527344,-2.8399963378906534,31.40999984741211,-2.5000119209403238,31.09000015258789,0.05293000661442537
8360,2013-02-22,32.15999984741211,32.169998168945305,31.790000915527344,31.81999969482422,7800300.0,0.013232516676831452,1.1111146432696923,0.7727266816075524,68.26567174893952,68.37194544781514,-0.708018328439838,-0.9957331265293838,-1.5377651559275378,-1.1647264501609271,16.307142948691588,0.42999839782714133,0.6332995938494435,0.9084996223449693,0.16170932121752912,1.6552899234724094,0.5351044717812492,1.2818947729086894,-0.9042397613525388,99.07422778729557,39.36890914231293,0.37339515056372036,2,-0.5400009155273473,-1.2250003814697337,-1.7100000381469727,-1.510000228881836,2.0699996948242188,4,0.03886815938839594,-2.0909067264302186,31.739999771118164,-3.5882260543707813,31.290000915527344,-2.8399963378906534,31.40999984741211,0.03886815938839594
8361,2013-02-25,31.96999931335449,32.650001525878906,31.96999931335449,32.27000045776367,11650500.0,-0.005907976833305573,-3.5333307902114406,-0.8823559110951646,64.23610053313016,67.06679338466759,-0.4842920243651463,-0.729733946186947,-1.3207481797756735,-0.9827054853263917,18.17022833937658,0.6800022125244176,0.6020213710853639,0.6464991569519007,-0.0849096328441199,1.3779079467479214,0.2807947620538904,1.012203551849911,-0.6700000762939382,54.36231902610097,-3.1462678548391807,0.3657043948980099,2,-0.10999870300292613,-0.794998168945309,-1.559998989105221,-1.5299997329711879,2.2899990081787074,0,0.04097589909534882,1.1111146432696923,32.15999984741211,-2.0909067264302186,31.739999771118164,-3.5882260543707813,31.290000915527344,0.04097589909534882
8362,2013-02-26,32.15999984741211,32.360000610351555,32.029998779296875,32.150001525878906,11913000.0,0.005943088462258883,-1.6399743656254677,-0.03332761130926229,70.10308197202683,65.69331611118932,-0.644916820204049,-0.8465759629974912,-1.4812898150117064,-1.1849309127935328,20.105652516642454,0.39000129699706676,0.529496467442506,0.7624997138977037,0.006168663185960099,1.5188307646094472,0.3843341885418319,1.1406652392535754,-0.6440002441406207,64.74811357907453,4.008785446612201,0.3781655253558721,2,-0.2999992370605469,-0.9849987030029297,-1.7799997329711914,-1.8950004577636719,2.3899993896484446,1,0.0444651838296215,-3.5333307902114406,31.96999931335449,1.1111146432696923,32.15999984741211,-2.0909067264302186,31.739999771118164,0.0444651838296215
8363,2013-02-27,32.669998168945305,32.700000762939446,32.110000610351555,32.209999084472656,2784700.0,0.015858156839333226,1.2692127116406617,46.007630675314054,72.89716238731182,64.81433620328038,-1.087418983121367,-1.284609212686334,-1.950459896635195,-1.6968080425180716,21.296429612442672,0.5900001525878906,0.48684359623301887,1.1849981307983342,0.27247768764137703,2.0975185739552877,0.7287379092198556,1.6412583523768127,-0.9725582580566297,97.85695990757542,37.47908333123124,0.45626022157847684,2,-0.784997940063473,-1.4049978256225586,-2.3524980545043874,-2.5699987411498952,1.8400001525878906,2,0.031221319710181383,-1.6399743656254677,32.15999984741211,-3.5333307902114406,31.96999931335449,1.1111146432696923,32.15999984741211,0.031221319710181383
8364,2013-02-28,32.59000015258789,32.759998321533196,32.459999084472656,32.639999389648445,3387300.0,-0.0024486691411405026,1.068980939477302,-0.1086942099414697,67.79661564880959,65.23829161435339,-0.9348543829642644,-1.1277542083284047,-1.8274647898068608,-1.6228455602982095,22.579418009407526,0.29999923706053977,0.4611354719548757,1.0195000648498542,0.02858465311295788,2.0104154765867506,0.5240423589814043,1.5149577707183042,-0.7120992883300765,82.4743687052417,23.266268312240058,0.49545770586844895,2,-0.6650009155273473,-1.1450014114379918,-2.3125,-2.4900007247924805,1.9500007629394531,3,0.053697452955091096,1.2692127116406617,32.669998168945305,-1.6399743656254677,32.15999984741211,-3.5333307902114406,31.96999931335449,0.053697452955091096
8365,2013-03-01,32.84999847412109,32.84999847412109,32.31999969482422,32.56999969482422,3757900.0,0.00797785579367516,2.785722070844828,-5.6000610360866485,72.9032357302389,66.63848722129163,-1.0321913946020018,-1.3241135600689162,-2.059256302572784,-1.8904625791322935,23.40731112249063,0.5299987792968679,0.4351150326297031,1.1959984779357846,0.07122764521652414,2.3207693106550487,0.6336130615761562,1.7583838942954166,-0.7956781184081976,100.0,39.97006491597489,0.5623854163596317,3,-0.8449993133544851,-1.3599996566772425,-2.6074981689453054,-2.7499990463256765,1.710002899169929,4,0.04048712002536181,1.068980939477302,32.59000015258789,1.2692127116406617,32.669998168945305,-1.6399743656254677,32.15999984741211,0.04048712002536181
8366,2013-03-04,33.209999084472656,33.439998626708984,32.72999954223633,32.880001068115234,3481200.0,0.010958923198586268,-1.2539615261185217,1.1785694822888582,74.92538554124953,68.09289536015338,-1.1843972729127543,-1.6057753449173973,-2.3972462004114234,-2.260217279185113,24.263629013210462,0.7099990844726562,0.4317762356891848,1.4539991378784194,0.15719600654888666,2.750802269207952,0.8055975722136495,2.1024007035431858,-0.9965431050781248,83.68797396265924,24.805503334237926,0.6484015656647665,3,-0.8599996566772461,-1.3899993896484375,-2.967498779296875,-3.109999656677246,1.7400016784667898,0,0.030713655100357284,2.785722070844828,32.84999847412109,1.068980939477302,32.59000015258789,1.2692127116406617,32.669998168945305,0.030713655100357284
8367,2013-03-05,33.450000762939446,33.610000610351555,33.31999969482422,33.34000015258789,2994600.0,0.007226789674288359,-2.8666395402064055,0.33333718658603506,77.24723179618341,70.0609311926738,-1.2344040484797674,-1.754590590883609,-2.604257418996795,-2.5077184848052383,25.537483494482295,0.40000152587889914,0.5103298170452497,1.5790007591247495,0.11174630038936328,3.046255217860132,0.8453735297570617,2.312627988492441,-1.1300010681152273,89.33334350585938,31.085645906944954,0.7336272293676913,3,-0.9950008392333913,-1.5050001144409109,-3.180000305175774,-3.350001335144036,1.5099983215332102,1,0.024215173097729137,-1.2539615261185217,33.209999084472656,2.785722070844828,32.84999847412109,1.068980939477302,32.59000015258789,0.024215173097729137
8368,2013-03-06,32.950000762939446,33.130001068115234,32.84999847412109,33.080001831054695,2267300.0,-0.014947682768186032,1.4348100111124629,-1.1818213344432629,67.90126422035975,70.69730550869438,-0.529894194229577,-1.159680810013537,-2.0786534556221454,-2.01947896447205,26.496249491878075,0.6000022888183594,0.6026555263593103,0.981000709533685,-0.500248432984975,2.462249852052345,0.24037613827435678,1.7216252807930132,-0.37200088500976136,48.837257441611236,-8.399284244434654,0.7406245712593293,3,-0.2499999999999929,-0.8550004959106445,-2.642500400543206,-2.850001335144036,2.1100006103515696,2,0.04855837441802757,-2.8666395402064055,33.450000762939446,-1.2539615261185217,33.209999084472656,2.785722070844828,32.84999847412109,0.04855837441802757
8369,2013-03-07,32.669998168945305,33.169998168945305,32.650001525878906,32.970001220703125,2788600.0,-0.008497802352377293,-2.0588367291984144,2.3076968220896523,69.62022504788894,70.84781143079988,-0.11633167076531947,-0.8051853354773186,-1.7735160099607583,-1.7537827915356061,27.942150966503803,0.5199966430663991,0.6703702552709956,0.6274982452392521,-0.8388946931304488,2.093891183608953,-0.10569822394560191,1.3606947144241026,0.94000244140625,27.131645404919073,-34.824264626665666,0.733196469184851,3,0.12000179290771484,-0.47499752044677024,-2.259997844696038,-2.5699987411498952,2.040000915527351,3,0.05632079142070223,1.4348100111124629,32.950000762939446,-2.8666395402064055,33.450000762939446,-1.2539615261185217,33.209999084472656,0.05632079142070223
8370,2013-03-08,32.689998626708984,32.779998779296875,32.52000045776367,32.700000762939446,2299500.0,0.0006121964764200793,2.058836729198456,0.03334011494835048,70.30455624114708,71.5220842872462,-0.05950296039487313,-0.7743128381887274,-1.7611834354716258,-1.7884379605666112,28.163251887638513,0.2599983215332031,0.7632841698703849,0.5899988174438491,-0.8835996257850383,2.06359726067274,-0.14680040417059814,1.3267980390582927,0.9008020019531173,15.596160105271734,-51.56674836999245,0.7367992216144447,3,0.13000106811523438,-0.4949979782104492,-2.279998302459717,-2.589999198913574,2.3500022888183594,4,0.056592302433039476,-2.0588367291984144,32.669998168945305,1.4348100111124629,32.950000762939446,-2.8666395402064055,33.450000762939446,0.056592302433039476
8371,2013-03-11,32.860000610351555,32.919998168945305,32.61999893188477,32.68000030517578,1689900.0,0.005200427983611977,1.0000254317031612,-17.996186117479656,69.1292930431614,71.41388551737228,-0.10055630896168566,-0.8766353417425634,-1.8894403164704983,-1.9757676719682955,28.476037245462294,0.29999923706053266,0.8277527765899819,0.6885007858276282,-0.7869863312392056,2.163987902894462,-0.049242772705788695,1.426244344361045,0.6879680114746094,31.192670182720022,-35.97888141421316,0.7377435585334167,3,0.0,-0.6649999618530202,-2.409999847412106,-2.7350006103515554,2.25,0,0.05173465402809296,2.058836729198456,32.689998626708984,-2.0588367291984144,32.669998168945305,1.4348100111124629,32.950000762939446,0.05173465402809296
8372,2013-03-12,32.759998321533196,32.950000762939446,32.610000610351555,32.799999237060554,1784400.0,-0.003043283230702576,-1.0000224396372919,-0.22222693171712243,69.49596472269103,71.03597466574774,0.10449495189723734,-0.7173252251806659,-1.7463823952969086,-1.8904974472412093,28.80180797059549,0.3400001525878906,0.8381614732048241,0.5274986267089758,-0.9389087648348919,1.9939060182528436,-0.20570506906295805,1.2607023224809097,0.7468515737304671,36.9228782872529,-32.84181440348519,0.7332036957719337,3,0.2050018310546946,-0.5649976730346609,-2.2124981880187953,-2.5599985122680593,2.6200027465820384,1,0.06684989479888825,1.0000254317031612,32.860000610351555,2.058836729198456,32.689998626708984,-2.0588367291984144,32.669998168945305,0.06684989479888825
8373,2013-03-13,32.810001373291016,32.97999954223633,32.630001068115234,32.77000045776367,1926600.0,0.0015263447594546786,-1.1874925494122976,-0.9999999999996447,65.87535479708299,70.82250123777811,0.08542297990363323,-0.7008760999295305,-1.740900162907522,-1.9571670460868447,29.444985248227585,0.34999847412109375,0.8800706524257293,0.5125016212463365,-0.9341764677016684,1.9591797101943378,-0.21083742322766597,1.235840665720339,0.6573745444726455,44.61568256912011,-23.64182974163731,0.7233390444740009,3,0.154998779296875,-0.6150007247924805,-2.1875014305114746,-2.610001564025879,3.0900001525878906,2,0.06552872969191181,-1.0000224396372919,32.759998321533196,1.0000254317031612,32.860000610351555,2.058836729198456,32.689998626708984,0.06552872969191181
8374,2013-03-14,32.950000762939446,32.990001678466804,32.689998626708984,32.860000610351555,3503200.0,0.004266972989595663,2.529406484909176,2.2499523173755485,62.78315414177547,69.69804772794885,0.002078536709447576,-0.7659456821237214,-1.8439204999126488,-2.1141461461307074,29.92250670148131,0.3000030517578196,0.8957704100156612,0.580000972747797,-0.8435449850285792,2.0035469305241733,-0.13177200614039464,1.2917739516359852,0.4794801364242147,91.48918901369751,26.009080565714555,0.7117729788881886,3,0.11499977111817117,-0.7550001144409109,-2.327500820159905,-2.7500009536743093,2.849998474121101,3,0.06403643585722762,-1.1874925494122976,32.810001373291016,-1.0000224396372919,32.759998321533196,1.0000254317031612,32.860000610351555,0.06403643585722762
8375,2013-03-15,33.279998779296875,33.279998779296875,32.720001220703125,32.830001831054695,3282900.0,0.010015114073338438,1.4888949170933505,4.9999576145466085,70.27859645351846,69.18173782931206,-0.2911242691623812,-0.9758577025896713,-2.142980941389297,-2.4656045101468145,31.73340485899434,0.55999755859375,0.8660325507970512,0.8019990921020508,-0.5480976626181899,2.152095846822288,0.12695071474193043,1.4770474694621711,0.11310290240278675,100.0,31.745678709203816,0.6750483773601194,3,-0.2149982452392578,-0.9499988555908203,-2.6399984359741246,-3.0799989700317383,2.5300025939941406,4,0.042968760746030066,2.529406484909176,32.950000762939446,-1.1874925494122976,32.810001373291016,-1.0000224396372919,32.759998321533196,0.042968760746030066
8376,2013-03-18,33.11999893188477,33.299999237060554,32.950000762939446,33.130001068115234,1808500.0,-0.004807687899064383,1.0,-0.022227120138331852,64.9999642372645,67.8209303227655,-0.16230122050937013,-0.6914275481694077,-1.9532648655275011,-2.3322050585692367,33.65357806685424,0.34999847412110796,0.866492313603402,0.5404993057251062,-0.6680397421531126,1.749038353603325,-0.0637702182140032,1.1447688296642156,0.2381787008574463,73.91294732943071,4.999683349712967,0.6042695239391089,3,-0.20999908447266336,-0.7799987792968821,-2.2449984550476145,-2.7049989700317454,2.7700004577636648,0,0.057971076254902165,1.4888949170933505,33.279998779296875,2.529406484909176,32.950000762939446,-1.1874925494122976,32.810001373291016,0.057971076254902165
8377,2013-03-19,33.150001525878906,33.31999969482422,32.959999084472656,33.22999954223633,2478100.0,0.0009058754517425882,1.7692533415496574,7.998093058739473,58.82356241076883,66.81229678836651,-0.2674602196853897,-0.6159709436226279,-1.956780816738899,-2.379163666783491,35.021305599694955,0.3600006103515625,0.8266142904387124,0.483501815795897,-0.6161683631510613,1.5831719947428553,-0.06633327367757857,1.0333369052693726,0.17464901986416947,75.36253517544878,9.692801644079424,0.5498350894734785,3,-0.23000144958496094,-0.8100013732910156,-2.2000012397766113,-2.6700010299682617,2.9499969482421875,1,0.05912515819773212,1.0,33.11999893188477,1.4888949170933505,33.279998779296875,2.529406484909176,32.950000762939446,0.05912515819773212
8378,2013-03-20,33.560001373291016,33.639999389648445,33.25,33.310001373291016,2449600.0,0.012368018960482896,-1.1080891601542748,-3.125077487959563,65.90160366810005,66.39911663505664,-0.6502081832850877,-0.8929715170299701,-2.3207990491115282,-2.7994367579586665,36.618998770436605,0.48999786376953836,0.752468010233315,0.7800016403198242,-0.18135760285073843,1.7413608834903869,0.2993220187345429,1.2606812619051055,-1.0400009155273438,91.57916293562735,26.877001560649575,0.480679621585282,3,-0.48000144958496094,-1.2050018310546875,-2.5600008964538574,-3.005001068115231,2.559997558593757,2,0.054231216339361676,1.7692533415496574,33.150001525878906,1.0,33.11999893188477,1.4888949170933505,33.279998779296875,0.054231216339361676
8379,2013-03-21,33.419998168945305,33.61999893188477,33.34999847412109,33.459999084472656,2143100.0,-0.004171728206695868,-1.999999999999921,-0.16000366210940342,59.72690558088548,65.2238221172498,-0.43877085881744904,-0.6541946463588175,-2.1303349139535896,-2.6666334179984794,37.57219935110884,0.2700004577636861,0.6352124214940673,0.5559985160827594,-0.31177339429584805,1.4237704264613669,0.12211256089345568,0.9898844712720631,-0.8775977325439399,76.08677624268022,15.194825332549172,0.4338859551893038,3,-0.2949981689453054,-1.0649986267089773,-2.419997692108147,-2.8649978637695206,3.010002136230476,3,0.07420716615233336,-1.1080891601542748,33.560001373291016,1.7692533415496574,33.150001525878906,1.0,33.11999893188477,0.07420716615233336
8380,2013-03-22,33.40999984741211,33.61999893188477,33.310001373291016,33.419998168945305,1694200.0,-0.00029917181570904283,-1.9524242038911466,0.24995231737532633,53.87596383449032,63.5290077607308,-0.3530240559625213,-0.575240787415872,-2.057345838113413,-2.6591760321583564,38.15243427632018,0.3099975585937571,0.5815037591308823,0.4835001945495634,-0.35016753005491097,1.3171679191540377,0.06666633224732976,0.900334056851797,-0.8456474319457996,66.66666666666632,8.300595597311705,0.4168338623022366,3,-0.2849998474121094,-1.0550003051757812,-2.409999370574951,-2.8549995422363246,3.200000762939453,4,0.07153545048081056,-1.999999999999921,33.419998168945305,-1.1080891601542748,33.560001373291016,1.7692533415496574,33.150001525878906,0.07153545048081056
8381,2013-03-25,33.279998779296875,33.72999954223633,33.130001068115234,33.52000045776367,2160200.0,-0.0038910825713548425,-1.222228501592998,24.00419687144018,46.55868194391047,60.98042078531073,-0.17565271936663152,-0.36055146609197664,-1.8658553914316585,-2.534573361620044,37.732121602672045,0.5999984741210938,0.539591065979792,0.28799915313720703,-0.426589091841997,1.002587398116411,-0.06929496935239854,0.6452932756268126,-0.6941334243469228,41.55837721883964,-12.35804715505627,0.3572941224896023,3,-0.09999847412109375,-0.8699989318847656,-2.279998302459717,-2.72499847412109,3.3100013732910156,0,0.07602171534837998,-1.9524242038911466,33.40999984741211,-1.999999999999921,33.419998168945305,-1.1080891601542748,33.560001373291016,0.07602171534837998
8382,2013-03-26,33.59000015258789,33.650001525878906,33.36999893188477,33.43000030517578,2140100.0,0.00931494545257805,-1.0000000000000508,-0.6666613685130732,64.0349879201999,60.77593557676816,-0.39731920815403754,-0.5880789215883553,-2.108852653640149,-2.843914188214555,37.28909470986289,0.37000274658203125,0.502375423969788,0.5265005111694308,-0.12054274996933145,1.173543772308193,0.20297888060004965,0.8500221417388119,-0.9583694301464831,76.66670905229964,21.194553633207427,0.323521630569381,3,-0.3800010681152344,-1.1450004577636719,-2.5899996757507324,-3.034999847412106,2.8800010681152415,1,0.06847273672558618,-1.222228501592998,33.279998779296875,-1.9524242038911466,33.40999984741211,-1.999999999999921,33.419998168945305,0.06847273672558618
8383,2013-03-27,33.689998626708984,33.72999954223633,33.330001831054695,33.439998626708984,1255500.0,0.0029770310707601944,1.4242151014934605,1.5625014901175405,74.28561048491864,62.05398628156185,-0.4015947649794285,-0.6405866500341375,-2.1357573550537694,-2.947454086279617,36.3920275369086,0.3999977111816335,0.46617671529894267,0.5754989624023423,-0.10107074249355463,1.2520686672982393,0.23721410995439385,0.9137838148502908,-1.014433151475778,93.33316379080146,32.86021311145491,0.3382848524479496,3,-0.4649982452392578,-1.1949987411499023,-2.689998149871826,-3.1349983215331996,2.6000022888183594,2,0.07153457838082233,-1.0000000000000508,33.59000015258789,-1.222228501592998,33.279998779296875,-1.9524242038911466,33.40999984741211,0.07153457838082233
8384,2013-03-28,34.34000015258789,34.36999893188477,33.689998626708984,33.81999969482422,3455700.0,0.019293604997763225,1.3448366580506501,2.0800018310546875,80.21968655331628,63.158551848206045,-0.9316641100216572,-1.215056974426716,-2.70231545209338,-3.5828828039605085,35.73464287583252,0.6800003051757884,0.45549179372032,1.13800048828125,0.31109466464797464,1.9649063119145254,0.7245475764646159,1.5514534000978841,-1.622257314674556,97.58073943726909,30.13278708271612,0.4134529118166372,3,-0.6800003051757812,-1.5050010681152273,-3.2725000381469727,-3.784999847412106,1.0900001525878906,3,0.05183455944634696,1.4242151014934605,33.689998626708984,-1.0000000000000508,33.59000015258789,-1.222228501592998,33.279998779296875,0.05183455944634696
8385,2013-04-01,34.18000030517578,34.330001831054695,34.009998321533196,34.290000915527344,1994400.0,-0.004659284994209645,2.3684147124958823,-0.21153944907016836,74.26462132240557,64.18795819099951,-0.7046777398759687,-1.0016636686167857,-2.4528858045695188,-3.408134573234612,35.560691687666846,0.3300018310546946,0.46773080181247906,0.9115005493164077,-0.005250931399068293,1.8282520300318836,0.4531248089586697,1.3698762896741457,-1.3631221016241568,84.67750370703025,12.121211963893117,0.4583757403577381,4,-0.5150012969970703,-1.1000003814697266,-2.997500419616699,-3.3400001525878906,1.6300010681152344,0,0.06582796898510535,1.3448366580506501,34.34000015258789,1.4242151014934605,33.689998626708984,-1.0000000000000508,33.59000015258789,0.06582796898510535
8386,2013-04-02,34.22999954223633,34.389999389648445,34.110000610351555,34.299999237060554,1436600.0,0.0014628214340002277,1.2399902343749865,0.63635733111395,77.52805296559943,66.26623491931402,-0.6489042630499497,-1.0238207727490618,-2.411352783855744,-3.437196772071097,34.63708169813771,0.2799987792968892,0.4942493911245407,0.9104997634887724,-0.1011271212947662,1.922126648272311,0.4046863210970031,1.4163132058805417,-1.319934094984717,84.90564000690898,7.518017786235987,0.5058134423917695,4,-0.4699993133544922,-1.0500001907348633,-2.952500343322761,-3.2950000762939524,1.0800018310546875,1,0.06952968448563834,2.3684147124958823,34.18000030517578,1.3448366580506501,34.34000015258789,1.4242151014934605,33.689998626708984,0.06952968448563834
8387,2013-04-03,34.259998321533196,34.40999984741211,34.169998168945305,34.25,2062000.0,0.0008763885392359949,-1.8235162122740538,-0.14283378746582404,77.35841723263314,67.53921420426212,-0.5642261145313725,-1.0435273504641813,-2.3488730049398825,-3.4428377784287854,33.48618934053601,0.24000167846680398,0.46899648373617,0.8999986648559499,-0.1950427649241533,1.9950400946360531,0.35247794996589477,1.447519379746005,-1.2315381588898404,86.11094431591327,4.388784131872498,0.5475207148900533,4,-0.48999786376952414,-1.0399990081787038,-2.742497444152825,-3.0849971771240163,0.5600013732910227,2,0.06800939711635179,1.2399902343749865,34.22999954223633,2.3684147124958823,34.18000030517578,1.3448366580506501,34.34000015258789,0.06800939711635179
8388,2013-04-04,34.549999237060554,34.59999847412109,34.330001831054695,34.34000015258789,2122600.0,0.008464708982343527,-1.3478405095203558,21.00343380390728,78.57137018326901,69.63304360452697,-0.7811766963418734,-1.2727699718740055,-2.5578825524709927,-3.697445994565026,33.86174809925088,0.3400001525878906,0.48882763045651245,1.1099996566772532,-0.08787564515621682,2.307874958510723,0.5110620057605146,1.7089373075939918,-1.3833851059403202,94.50557742369709,13.439775198514084,0.5989376509167361,4,-0.6849994659423899,-1.194999694824233,-3.032498359680183,-3.3749980926513743,0.26000213623046164,3,0.055571693951965706,-1.8235162122740538,34.259998321533196,1.2399902343749865,34.22999954223633,2.3684147124958823,34.18000030517578,0.055571693951965706
8389,2013-04-05,34.509998321533196,34.580001831054695,34.310001373291016,34.34999847412109,2041300.0,-0.0011577689265026558,-1.2500596061229334,0.7619073569482031,74.5019248217657,71.92481704755757,-0.6373203107050571,-1.1466418782024022,-2.4289152211167035,-3.621766024657525,34.78756737391493,0.270000457763679,0.5423867038475478,0.9779987335205007,-0.25304831662121074,2.209045783662212,0.362475208449645,1.5935222585913564,-1.1713780692528601,84.74574079462063,5.824035791166494,0.615523525070856,4,-0.644998550415032,-1.0499992370605398,-2.934998035430908,-3.30999755859375,0.06000137329102273,4,0.0515793300657299,-1.3478405095203558,34.549999237060554,-1.8235162122740538,34.259998321533196,1.2399902343749865,34.22999954223633,0.0515793300657299
8390,2013-04-08,34.540000915527344,34.549999237060554,34.11999893188477,34.169998168945305,2773500.0,0.0008693884512718242,1.205133221174457,2.3125193715280705,79.83186542822985,75.62183743470416,-0.5477805298202227,-1.0866539247875835,-2.3722818225176923,-3.6147545041351172,35.83449072719265,0.43000030517578125,0.5413984614721414,0.9155012130737319,-0.3271183139442897,2.1581207400917535,0.2941914495647211,1.5368109765827427,-1.0500152766261195,87.75554690541212,7.861523140418996,0.6213097635090123,4,-0.5750007629394531,-1.0800018310546875,-2.8550019264221227,-3.3100013732910227,0.20999908447265625,0,0.025767208050314183,-1.2500596061229334,34.509998321533196,-1.3478405095203558,34.549999237060554,-1.8235162122740538,34.259998321533196,0.025767208050314183
8391,2013-04-09,34.560001373291016,34.740001678466804,34.470001220703125,34.59999847412109,1746500.0,0.0005790520333970317,-1.4545785576807013,-0.10809947007029234,79.74674987083145,77.36758876255212,-0.41026168516227557,-1.0253338552726916,-2.311687114406027,-3.59245863866019,36.821218970892446,0.270000457763679,0.5811433948694003,0.8505016326904311,-0.4044418558268035,2.1054451212076657,0.22302988843181737,1.4779733769490448,-0.9368141941634107,70.96782132529265,-9.106994637332207,0.6274717442586156,4,-0.5249996185302663,-0.9300003051757812,-2.812502384185791,-3.2850017547607493,0.329998016357429,1,0.03616898004425528,1.205133221174457,34.540000915527344,-1.2500596061229334,34.509998321533196,-1.3478405095203558,34.549999237060554,0.03616898004425528
8392,2013-04-10,34.950000762939446,35.0,34.549999237060554,34.68000030517578,1801100.0,0.011284704113172728,1.4324435784025267,-6.750500715308604,79.57437828712379,77.9552296294638,-0.6560477169509653,-1.310016634336641,-2.619733489335104,-3.941136913914658,37.9498831743504,0.450000762939446,0.6620246884658343,1.1310009002685462,-0.15685160141672583,2.418853401953818,0.4870746494259137,1.7749271511111786,-1.170459553904351,94.31827541213768,15.050185611597357,0.6439262508426354,4,-0.6050014495849538,-1.19000053405761,-2.8650012016296316,-3.3800010681152273,-0.29999923706053977,2,0.010300446423260556,-1.4545785576807013,34.560001373291016,1.205133221174457,34.540000915527344,-1.2500596061229334,34.509998321533196,0.010300446423260556
8393,2013-04-11,34.959999084472656,35.080001831054695,34.84000015258789,34.97999954223633,2573400.0,0.0002860750018585101,1.181783503545777,-0.0740756439056802,84.6846862327306,78.45134070495428,-0.5218270333698598,-1.212868217815597,-2.5537100148331433,-3.9039076481854167,39.128343420806,0.24000167846680398,0.7871306354753997,1.0334993362426772,-0.2586515494096986,2.325650221895053,0.3874238934164893,1.679574779068865,-0.9851844688831761,87.49975164806271,7.505828957300807,0.6460754428261887,4,-0.41499900817871094,-1.1599979400634766,-2.7599987983703613,-3.3049983978271555,0.1100006103515625,3,-0.004004559305340938,1.4324435784025267,34.950000762939446,-1.4545785576807013,34.560001373291016,1.205133221174457,34.540000915527344,-0.004004559305340938
8394,2013-04-12,35.060001373291016,35.139999389648445,34.889999389648445,34.900001525878906,2683900.0,0.002860477443855869,-1.7777142009453948,-7.999809269502194,85.71423853198846,79.72352039490794,-0.5687686944427099,-1.208658031623706,-2.573671521173992,-3.9522682909033833,40.38275064800008,0.25,0.8525191126031331,1.0280015945434542,-0.27297185602076723,2.3289750451076756,0.3775148692613399,1.6784883198255685,-0.886253058917795,92.15706073967625,10.044522106835828,0.6504867252821124,4,-0.4350013732910156,-1.230001449584961,-2.6625008583068848,-3.405000686645515,-0.220001220703125,4,-0.007130632920923197,1.181783503545777,34.959999084472656,1.4324435784025267,34.950000762939446,-1.4545785576807013,34.560001373291016,-0.007130632920923197
8395,2013-04-15,34.709999084472656,35.220001220703125,34.709999084472656,34.990001678466804,2681000.0,-0.009982951372186633,-2.64283865342434,-1.75001788141053,78.26080400949269,79.80493717756273,-0.15162483696687445,-0.7863471396467787,-2.1557166527319467,-3.554849742529786,40.9446549250363,0.5100021362304688,0.8867751654603921,0.60649929046631,-0.6775288390292715,1.8905274199618916,-0.035514774281480754,1.2485133552141008,-0.34300055504439086,31.999715169270832,-52.96063516357923,0.6420140647477899,4,-0.03999900817871094,-0.8399982452392578,-2.217498779296875,-3.0549983978271555,0.060001373291015625,0,-0.004033402285829046,-1.7777142009453948,35.060001373291016,1.181783503545777,34.959999084472656,1.4324435784025267,34.950000762939446,-0.004033402285829046
8396,2013-04-16,35.040000915527344,35.110000610351555,34.5,34.84000015258789,2583600.0,0.009507399589713916,2.588237274063544,-0.7142818217735272,78.43131095084408,79.92414759069727,-0.39632237609755805,-1.0172889571956887,-2.4122078324762484,-3.8403041481086717,41.218490856097304,0.6100006103515554,0.8453027234281763,0.84050102233887,-0.4208181827461459,2.101820227423886,0.20984141979636206,1.471160624881378,0.18000030517578125,75.0,-10.554651559554756,0.6306596025425094,4,-0.37000083923339844,-1.125,-2.532500743865967,-3.385000228881843,-0.7400016784667898,1,-0.008276281619582826,-2.64283865342434,34.709999084472656,-1.7777142009453948,35.060001373291016,1.181783503545777,34.959999084472656,-0.008276281619582826
8397,2013-04-17,35.110000610351555,35.209999084472656,34.759998321533196,35.02000045776367,2734700.0,0.001997708133426146,2.1034845634759307,0.44999904632928606,78.17455211510622,79.88005669423475,-0.3722114134546075,-0.9833378248240976,-2.4057230698549787,-3.862502021712423,41.53990415098673,0.45000076293946023,0.8402376929749664,0.8125007629394432,-0.409437650851487,2.0344391767303733,0.20153155604397455,1.4234699698349118,-0.6100006103515554,84.72216335353609,0.14518539466375557,0.6109692068954662,4,-0.4400005340576101,-1.1949996948242116,-2.5824999809265066,-3.4549999237060547,-1.0600013732910014,2,-0.006266055735648313,2.588237274063544,35.040000915527344,-2.64283865342434,34.709999084472656,-1.7777142009453948,35.060001373291016,-0.006266055735648313
8398,2013-04-18,35.380001068115234,35.41999816894531,34.919998168945305,35.169998168945305,2362100.0,0.007690129680147928,2.4483103353021365,2.3333615903024714,74.29900711242593,79.85751028208588,-0.5722755110554232,-1.1699830283064188,-2.5893666349809905,-4.078972888338306,41.496549693362475,0.5000000000000071,0.8327740049288082,0.9915012359619126,-0.2696318395948154,2.2526343115186407,0.3609346981835486,1.6220677737402767,-0.8800010681152344,95.65248038744133,12.194924577492287,0.6305665377783635,4,-0.6100025177001953,-1.355001449584961,-2.8000006675720215,-3.7250003814697337,-1.4900016784667898,3,-0.020633112498524175,2.1034845634759307,35.110000610351555,2.588237274063544,35.040000915527344,-2.64283865342434,34.709999084472656,-0.020633112498524175
8399,2013-04-19,35.900001525878906,35.93000030517578,35.400001525878906,35.5,2491300.0,0.014697581742932675,1.3043471049707263,1.9047428747887678,84.39991943383923,80.3650718382647,-0.977123757554061,-1.5754348997048453,-3.0219572527070113,-4.539321793329201,41.719034739281945,0.5499992370605469,0.842333003681027,1.3875015258789034,0.04242942225660329,2.7325736295012035,0.7149654740677533,2.0600375776900535,-1.3632015991210906,97.902183713647,13.995875827370455,0.6725360518111517,4,-0.7000007629394531,-1.5900020599365234,-3.3200011253356934,-4.2450008392334055,-1.8800010681152344,4,-0.023119827180407504,2.4483103353021365,35.380001068115234,2.1034845634759307,35.110000610351555,2.588237274063544,35.040000915527344,-0.023119827180407504
8400,2013-04-22,35.79999923706055,35.93000030517578,35.630001068115234,35.900001525878906,1611800.0,-0.0027855789573232315,2.749994039529838,-0.2500047683533922,80.78417879635552,80.48034171887849,-0.7594601316544853,-1.3567611048950852,-2.8448658557287203,-4.3871484147594515,42.105839161529005,0.2999992370605469,0.8236226317627597,1.167999267578125,-0.1892683376981097,2.5252668728543597,0.48936546494000766,1.8466330702162423,-1.1796072875976549,90.909018155821,6.834622507288259,0.6786338026381185,4,-0.5849990844726562,-1.4749984741210938,-3.1699986457824707,-4.144998550415046,-2.499999999999993,0,-0.026815617456182883,1.3043471049707263,35.900001525878906,2.4483103353021365,35.380001068115234,2.1034845634759307,35.110000610351555,-0.026815617456182883
8401,2013-04-23,35.810001373291016,35.88999938964844,35.400001525878906,35.88999938964844,3336600.0,0.0002793892861348013,11.250250345715513,0.7999618539004387,80.63230141067598,80.59788873260653,-0.6409005335148805,-1.2305967461370173,-2.772527056690592,-4.345509374089712,42.88430788042891,0.48999786376953125,0.8357270601849649,1.0515012741088867,-0.24546420093456334,2.3484667491523368,0.4030185365871617,1.6999840116306117,-1.1110329224853501,89.74369842423933,5.68207784448586,0.6484827375217245,4,-0.595001220703125,-1.3700008392333984,-3.1125011444091797,-4.155000686645515,-2.460002899169929,1,-0.029042191444958454,2.749994039529838,35.79999923706055,1.3043471049707263,35.900001525878906,2.4483103353021365,35.380001068115234,-0.029042191444958454
8402,2013-04-24,35.88999938964844,36.16999816894531,35.70000076293945,35.86999893188477,2139200.0,0.0022339573663654466,-1.6111199415074546,-0.25001192122445937,78.87917497702108,79.95283192641656,-0.6409389726083248,-1.1904865739407668,-2.7711030531248184,-4.375750818744976,43.854014768209694,0.4699974060058594,0.8415409299715861,1.0164993286132784,-0.251774761887674,2.284773419114231,0.3823622833628022,1.6506363738637546,-1.117169027580566,77.60009765625013,-4.928086653361703,0.6341370452504761,4,-0.5550003051757812,-1.3250007629394531,-3.2649993896484375,-4.234998703002937,-2.8499984741210938,2,-0.044302038997706905,11.250250345715513,35.810001373291016,2.749994039529838,35.79999923706055,1.3043471049707263,35.900001525878906,-0.044302038997706905
8403,2013-04-25,36.099998474121094,36.34000015258789,35.880001068115234,36.04999923706055,2019800.0,0.005851186627025218,-1.3589964297941017,2.4999046347519847,81.92759455894456,79.53209370718946,-0.7512223521801786,-1.276103588664263,-2.8945940045275336,-4.533149363002941,44.80031793562102,0.45999908447265625,0.8580954515787198,1.1059984207153306,-0.14667735117586744,2.3586741926065287,0.47966053476972803,1.7323363066609332,-1.2153946875030286,74.4678692449729,-7.458433195050844,0.6263378859456007,4,-0.6799983978271484,-1.3649978637695312,-3.469998359680176,-4.444997787475593,-3.009998321533203,3,-0.05678668486731697,-1.6111199415074546,35.88999938964844,11.250250345715513,35.810001373291016,2.749994039529838,35.79999923706055,-0.05678668486731697
8404,2013-04-26,36.11999893188477,36.36000061035156,36.0099983215332,36.08000183105469,1953400.0,0.0005540293243506689,-2.888825312056287,0.7999542229344521,81.85470659986869,79.93141621723125,-0.6761546105240441,-1.2183805818002114,-2.825747925261055,-4.503092409718974,44.75313222785675,0.3500022888183594,0.8528533002561218,1.03699893951417,-0.27171047870925236,2.3457083577375926,0.3826442304024553,1.6913536486258849,-1.0898555086697215,74.999801317662,-5.9334738750818445,0.6543547091117115,4,-0.6899986267089915,-1.3749980926513743,-3.4024991989135813,-4.449998855590827,-3.279998779296882,4,-0.06173863810022995,-1.3589964297941017,36.099998474121094,-1.6111199415074546,35.88999938964844,11.250250345715513,35.810001373291016,-0.06173863810022995
8405,2013-04-29,36.43000030517578,36.599998474121094,36.18000030517578,36.27999877929688,1591300.0,0.00858254104258438,-1.4,3.7503099666181354,83.75439480762,80.52286997909525,-0.8007201072426184,-1.4241939420017218,-3.029218312389247,-4.756893424337392,44.81658633654205,0.479999542236321,0.8498380183960919,1.2345003128051744,-0.1328865942105253,2.601887219820874,0.5508068592973245,1.9181937663130242,-1.2402740195043478,85.83344989382398,3.489263199039243,0.68369345350785,4,-0.7500019073486328,-1.5650005340576172,-3.690000534057617,-4.760000228881836,-4.3100013732910085,0,-0.0661542637173601,-2.888825312056287,36.11999893188477,-1.3589964297941017,36.099998474121094,-1.6111199415074546,35.88999938964844,-0.0661542637173601
8406,2013-04-30,36.61000061035156,36.88999938964844,36.040000915527344,36.459999084472656,3151100.0,0.00494099104221557,1.3943649864067655,1.0000000000000473,82.42175800301305,80.99478174441822,-0.8209246066998475,-1.4933111903297842,-3.097432414200817,-4.877000374317298,44.918796459224566,0.8499984741210938,0.8422715350571579,1.2955005645751925,-0.13106680272504434,2.7220679318754293,0.5822168809250741,2.008784248225311,-1.222836218297175,76.47066366192126,-4.178820448751964,0.7132836836501182,4,-0.7050018310546875,-1.6000003814697266,-3.8700008392333984,-4.940000534057617,-3.9099998474121165,1,-0.09041249161725218,-1.4,36.43000030517578,-2.888825312056287,36.11999893188477,-1.3589964297941017,36.099998474121094,-0.09041249161725218
8407,2013-05-01,36.59000015258789,37.0,36.56999969482422,36.66999816894531,2045200.0,-0.0005463113201373826,-6.166735543758146,-0.5333146838919689,81.71194559107514,81.81844157537924,-0.6357660325955763,-1.3595052529096705,-2.9738894956987707,-4.801245301620526,45.040079155103854,0.43000030517578125,0.8819691446355691,1.1590000152587905,-0.28542154904531714,2.603421579562898,0.4367892331067367,1.8812107974108443,-0.9623821609184517,63.3928358554637,-15.713075892512236,0.7222107821520536,5,-0.3899993896484375,-1.4249992370605469,-3.7950000762939453,-4.875,-3.9099998474121094,2,-0.0885488293237312,1.3943649864067655,36.61000061035156,-1.4,36.43000030517578,-2.888825312056287,36.11999893188477,-0.0885488293237312
8408,2013-05-02,36.47000122070313,36.70000076293945,36.29999923706055,36.66999816894531,2640800.0,-0.0032795553808236955,2.0769095337304497,2.5000238424490075,77.21999248845674,81.02067191478118,-0.385421812429243,-1.1471018837649254,-2.745739163810775,-4.62482513516575,44.542524273363185,0.40000152587890625,0.9018585167859072,0.9430009841919045,-0.5100698220225937,2.3960717904064026,0.2164655810846554,1.6695363872991535,-0.5953544675341931,46.46486053259321,-29.70999674254682,0.7265354031072474,5,-0.270000457763679,-1.3050003051757884,-3.6425018310546946,-4.7550010681152415,-3.970001220703132,3,-0.09404990925058321,-6.166735543758146,36.59000015258789,1.3943649864067655,36.61000061035156,-1.4,36.43000030517578,-0.09404990925058321
8409,2013-05-03,36.290000915527344,36.790000915527344,36.18999862670898,36.59000015258789,3369100.0,-0.004935571679487771,-1.3999908447963714,1.5000190737774242,82.64458771418212,81.22738401676193,-0.16123823267381,-0.8715980951066626,-2.471956257922649,-4.390474209859693,43.97130868878304,0.6000022888183665,0.9215957390902005,0.6740005493164034,-0.7341469329995007,2.0821480316323075,-0.030073191841552216,1.378074290474359,-0.21279057792881417,26.041691501959008,-53.41924612369667,0.7040737411579535,5,-0.09000015258789062,-0.9450016021728516,-3.4300007820129395,-4.575000762939453,-3.8899993896484375,4,-0.08817858038604443,2.0769095337304497,36.47000122070313,-6.166735543758146,36.59000015258789,1.3943649864067655,36.61000061035156,-0.08817858038604443
8410,2013-05-06,35.43000030517578,36.290000915527344,35.43000030517578,36.22999954223633,2642200.0,-0.023698004647434323,-1.150003576282097,2.6666709052299633,56.610148889342916,78.55825595883603,0.7160599545349413,0.06165904167028202,-1.5397726643414629,-3.4810510881679484,43.412736617632966,0.8600006103515625,0.9293548775310114,-0.23050003051757528,-1.5488636961776407,1.0878636351424902,-0.8896818633476045,0.4286818023124539,1.5699996948242188,0.0,-76.71945709882115,0.6591818328300322,5,0.7849998474121094,0.07499885559082031,-2.1825008392333984,-3.395000457763672,-3.3600006103515625,0,-0.07310189472986062,-1.3999908447963714,36.290000915527344,2.0769095337304497,36.47000122070313,-6.166735543758146,36.59000015258789,-0.07310189472986062
8411,2013-05-07,35.810001373291016,35.880001068115234,35.380001068115234,35.529998779296875,3280600.0,0.010725404031670882,1.3809411358661592,-0.3500035762820971,60.73618842229801,76.5423685638668,0.3755522137941796,-0.23177691784682963,-1.8355616246431126,-3.8117923018163538,42.461774818171826,0.5,0.8660401571122947,0.08700103759765909,-1.1260005183456627,1.300002593540981,-0.5194997403740018,0.69350181556932,1.1585986328124989,26.543246215323318,-47.133011444472785,0.6065007779716594,5,0.37999916076660156,-0.2550010681152344,-2.437501907348633,-3.7750015258789062,-3.229999542236321,1,-0.10304390672708663,-1.150003576282097,35.43000030517578,-1.3999908447963714,36.290000915527344,2.0769095337304497,36.47000122070313,-0.10304390672708663
8412,2013-05-08,35.310001373291016,35.939998626708984,35.09000015258789,35.72999954223633,3212500.0,-0.013962579749380422,1.0238147138964577,-1.499979564311113,48.99714062110607,72.8834292374403,0.876836106394542,0.31260362916844997,-1.2615485115028946,-3.265099502327587,40.82865177596916,0.8499984741210938,0.8053974884494295,-0.4309989929199247,-1.605785017012856,0.7437870311730066,-1.018392004966394,0.1563940191265445,1.595054675292971,12.941242468781205,-55.561102490495166,0.5873930120464662,5,0.7349987030029297,0.2499980926513672,-1.8400015830993652,-3.2650012969970703,-2.6800003051757812,2,-0.07391675187885471,1.3809411358661592,35.810001373291016,-1.150003576282097,35.43000030517578,-1.3999908447963714,36.290000915527344,-0.07391675187885471
8413,2013-05-09,34.81999969482422,35.40999984741211,34.720001220703125,35.31999969482422,2727300.0,-0.01387713563889692,1.0294068148414097,1.1904813805631245,34.39306740755441,67.6099137716276,1.303223561426634,0.8343570512239893,-0.7181428778003536,-2.728385229033151,39.089780840447965,0.6899986267089844,0.7303028005388725,-0.9140007019042997,-2.1098601994234585,0.28185879561485905,-1.5119304506638827,-0.3160709531447168,1.9761530000000036,4.830844872640692,-57.476037394043814,0.5979297487595808,5,1.0400009155273438,0.7399997711181641,-1.3249998092651367,-2.7649993896484375,-1.8400001525878906,3,-0.061458914658363284,1.0238147138964577,35.310001373291016,1.3809411358661592,35.810001373291016,-1.150003576282097,35.43000030517578,-0.061458914658363284
8414,2013-05-10,34.810001373291016,34.84999847412109,34.52000045776367,34.81999969482422,1563600.0,-0.0002871430678010878,8.429069704072777,0.01999664306640625,35.31161636628309,62.22738283370128,1.238051265155029,0.8692316448347697,-0.6511767387921878,-2.670140521397755,37.30276421532935,0.32999801635741477,0.6576053180645971,-0.9114990234375,-2.141753957762809,0.3187559108878091,-1.526626490600158,-0.2963715562748419,1.8200592036035204,16.384228278321963,-40.55711362523575,0.6151274671626555,5,0.9499988555908203,0.7499980926513672,-1.2000017166137695,-2.6600017547607493,-1.6200027465820312,4,-0.0663602781430348,1.0294068148414097,34.81999969482422,1.0238147138964577,35.310001373291016,1.3809411358661592,35.810001373291016,-0.0663602781430348
8415,2013-05-13,34.56999969482422,34.900001525878906,34.34000015258789,34.639999389648445,2059900.0,-0.006894618471659841,-1.1132175965912363,7.001144601297925,32.777765415340795,56.711383657293254,1.3258977655760162,1.1575556258703728,-0.3642033357097745,-2.3920591930808826,36.29575223926702,0.5600013732910156,0.5412458976338925,-1.144500732421875,-2.400316104926219,0.11131464008246894,-1.772408418674047,-0.516593046169703,1.8490548701572322,14.374985098824594,-36.830109395422085,0.6279076862521726,5,1.1000003814697266,0.9899997711181641,-0.9075002670288086,-2.3550004959106516,-2.220001220703132,0,-0.06277113647965127,8.429069704072777,34.810001373291016,1.0294068148414097,34.81999969482422,1.0238147138964577,35.310001373291016,-0.06277113647965127
8416,2013-05-14,34.75,34.84999847412109,34.5,34.529998779296875,2011000.0,0.005206835602105331,-1.4999999999999492,-3.1428882833784275,34.5946219021088,51.476125469630325,0.9547076792887026,1.0063092088365693,-0.505777513061318,-2.537975396288907,36.05300919645291,0.34999847412108664,0.4194951447807682,-0.950000381469728,-2.2447021063497985,0.34470134341034253,-1.5973512439097632,-0.3026495190296927,1.4195680354942226,25.6250149011754,-21.3225244951327,0.6473508624400346,5,0.8150005340576172,0.9200000762939453,-1.0375003814697266,-2.3850011825561523,-3.5400009155273438,1,-0.0771223109403103,-1.1132175965912363,34.56999969482422,8.429069704072777,34.810001373291016,1.0294068148414097,34.81999969482422,-0.0771223109403103
8417,2013-05-15,34.889999389648445,35.169998168945305,34.490001678466804,34.75,2453200.0,0.004028759414343774,-1.0606078120845726,0.6363573311139177,33.333368362645984,46.599833900095796,0.6126279314827414,0.894862884469255,-0.6126688614058722,-2.638898453774736,35.34113961633998,0.6799964904785014,0.2488131550238677,-0.7990009307861285,-2.1183134705033453,0.5203116089310882,-1.458657200644737,-0.13934466092752018,1.0600204998970213,51.40181251648943,7.6076061691362895,0.6596562698586076,5,0.6750011444091726,0.7800006866455007,-1.0574979782104563,-2.4549989700317454,-3.2199993133544993,2,-0.06620801372897434,-1.4999999999999492,34.75,-1.1132175965912363,34.56999969482422,8.429069704072777,34.810001373291016,-0.06620801372897434
8418,2013-05-16,34.650001525878906,34.93000030517578,34.56999969482422,34.84000015258789,1884500.0,-0.006878700715619468,-1.0571328922845526,-1.3571389645775878,30.909135946812185,40.851450370388015,0.6339787847087237,1.1355891461941,-0.3255501758375914,-2.3619408186081614,34.21049232812964,0.3600006103515625,0.05690459298799766,-1.0024988174438505,-2.3961063649702865,0.3911087300825855,-1.699302591207065,-0.30569504368063605,1.1068159952316492,37.349652310195694,-2.3940970682070315,0.6968037737632163,5,0.6649990081787109,1.019998550415039,-0.5975017547607422,-2.0500011444091797,-2.800001144409176,3,-0.058297268941099545,-1.0606078120845726,34.889999389648445,-1.4999999999999492,34.75,-1.1132175965912363,34.56999969482422,-0.058297268941099545
8419,2013-05-17,35.06999969482422,35.09000015258789,34.639999389648445,34.75,2692200.0,0.01212115874314268,1.4999999999999605,-1.6842210934206034,32.82827115182697,38.20901951066403,0.02539469844171549,0.6853598292103271,-0.6835488767643625,-2.74104402885645,32.12109271612943,0.450000762939446,-0.1380599992548781,-0.5410005569458036,-1.952888393674698,0.8708872797830907,-1.2469444753102508,0.16494336141864352,0.5167997420636183,87.95196227577186,51.805985673319626,0.7059439183644474,5,0.06999969482421875,0.6000003814697266,-0.8974990844726562,-2.389998435974114,-2.7900009155273438,4,-0.05959510039278215,-1.0571328922845526,34.650001525878906,-1.0606078120845726,34.889999389648445,-1.4999999999999492,34.75,-0.05959510039278215
8420,2013-05-20,34.84000015258789,35.150001525878906,34.720001220703125,35.049999237060554,1650700.0,-0.006558298951746866,1.0975437290658727,-0.6562477648237115,27.930159618035518,34.563905199079315,0.18204546576932046,0.8851322381118791,-0.3935889597415354,-2.467878378871646,29.90079505652954,0.43000030517578125,-0.33263776674651524,-0.7230001449584975,-2.1726040927592436,0.7266038028422486,-1.447802118858874,0.00180182894187908,0.5971833701839557,51.470629484396156,19.58170013527662,0.7248019739003747,5,0.2999992370605469,0.8299999237060547,-0.6125001907348633,-1.9800004959106445,-1.9399986267089844,0,-0.047359400650184735,1.4999999999999605,35.06999969482422,-1.0571328922845526,34.650001525878906,-1.0606078120845726,34.889999389648445,-0.047359400650184735
8421,2013-05-21,34.77000045776367,34.970001220703125,34.389999389648445,34.830001831054695,2927400.0,-0.002009176076855468,2.411773945629327,0.2857220708447108,27.586197176746566,32.184911483039365,0.09946691078371828,0.9204128089746391,-0.2686865501980975,-2.3513282731897647,28.642500993472254,0.5800018310546804,-0.5430315830864743,-0.7409997940063491,-2.227442332438585,0.7454427444258869,-1.4842210632224635,0.0022214752097653445,0.5355210605860989,48.71816189991781,19.954449036987775,0.743221269216117,5,0.10499954223632812,0.8999996185302734,-0.5,-1.7699995040893555,-2.1199989318847656,1,-0.06960028621748926,1.0975437290658727,34.84000015258789,1.4999999999999605,35.06999969482422,-1.0571328922845526,34.650001525878906,-0.06960028621748926
8422,2013-05-22,34.299999237060554,35.11999893188477,34.130001068115234,34.75,2921500.0,-0.013517434987498578,-1.5063329035747404,7.499841057917488,25.39680205526561,31.18532644389617,0.4594486371225557,1.3335599232359598,0.25511177091610904,-1.836238741579571,27.067286045539646,0.9899978637695384,-0.6395566589033379,-1.1315010070800682,-2.700386453379089,0.43738443921895254,-1.9159437302295785,-0.3470582839305578,0.8896597173977909,16.666479671787283,-9.450926759054155,0.7844427231495118,5,0.35000038146971946,1.2650012969970632,-0.007498741149909449,-1.2999982833862376,-1.6399993896484446,2,-0.09008747000930561,2.411773945629327,34.77000045776367,1.0975437290658727,34.84000015258789,1.4999999999999605,35.06999969482422,-0.09008747000930561
8423,2013-05-23,34.049999237060554,34.189998626708984,33.509998321533196,34.040000915527344,2169300.0,-0.007288629899731336,3.6897041606924894,-0.02221845462638837,24.99997871262481,30.039588926823026,0.6579255543907863,1.498956852608309,0.5555010347190574,-1.5367175900369006,25.52651119125163,0.790000915527358,-0.8014305455303941,-1.2790010452270408,-2.9297225868324546,0.3717204963783729,-2.1043618160297513,-0.4536402744243304,1.0699996948242188,32.92682075842619,6.518942650203183,0.8253607708027085,5,0.2899990081786967,1.2049999237060476,0.24250125885009055,-1.0499982833862376,-2.199998855590824,3,-0.06989718690437385,-1.5063329035747404,34.299999237060554,2.411773945629327,34.77000045776367,1.0975437290658727,34.84000015258789,-0.06989718690437385
8424,2013-05-24,33.889999389648445,34.029998779296875,33.68000030517578,33.90999984741211,1896000.0,-0.004698967723851366,1.6923133353874142,-2.000381533763606,29.62961094112056,29.689793985242996,0.7528715532939856,1.5634854457156564,0.760556561913603,-1.338162549598529,23.874628497799343,0.36999893188477273,-0.8943419476715349,-1.327500915527338,-3.0528284935803356,0.39782666252565946,-2.190164704553837,-0.4648371265008393,1.2299995422363281,23.170751563674685,-6.305833901072191,0.8626637890264985,5,0.4499988555908061,1.364999771118157,0.5074996948242116,-0.7899999618530344,-2.049999237060554,4,-0.060194719531385554,3.6897041606924894,34.049999237060554,-1.5063329035747404,34.299999237060554,2.411773945629327,34.77000045776367,-0.060194719531385554
8425,2013-05-28,34.02000045776367,34.759998321533196,33.86999893188477,34.25,4362700.0,0.0038359713914581928,-2.358471825359732,11.499713904257376,24.645870615798245,28.584377175652936,0.5997149598530456,1.3108855996400877,0.6674122978505608,-1.433730212744095,21.228060386773816,0.8899993896484233,-0.8910185156180503,-1.0769998550415067,-2.7822877372898205,0.628288027206807,-1.9296437961656636,-0.22435591391734988,0.8423983764648497,31.677139309848236,1.7539311457198963,0.8526439411241566,5,0.31999778747557883,1.2349987030029297,0.7349996566772461,-0.6649999618530273,-2.2200012207031214,1,-0.05114643312915401,1.6923133353874142,33.889999389648445,3.6897041606924894,34.049999237060554,-1.5063329035747404,34.299999237060554,-0.05114643312915401
8426,2013-05-29,33.299999237060554,33.84000015258789,32.860000610351555,33.790000915527344,3318100.0,-0.021164056761169392,2.3220314874082937,2.1304463204683484,23.19997151692712,27.458444192795284,1.2207815241511568,1.8658588168062522,1.421821815429901,-0.6831327843169959,18.59460533169704,1.1599998474121165,-0.9138601973022702,-1.6315010070800682,-3.360831247233662,0.09782923307352576,-2.4961661271568687,-0.7668358870032677,1.459999084472642,19.46898024289225,-12.081743020507027,0.8646651200767971,5,0.7050018310546804,1.6300010681152273,1.470001220703118,0.05500125885009055,-1.6399993896484446,2,-0.012011943553934978,-2.358471825359732,34.02000045776367,1.6923133353874142,33.889999389648445,3.6897041606924894,34.049999237060554,-0.012011943553934978
8427,2013-05-30,33.34999847412109,34.009998321533196,33.330001831054695,33.450000762939446,2885700.0,0.0015014786248068734,-8.714542630591158,0.20408560462744846,27.7945271154872,27.112376544870283,1.0385778793957456,1.6450222592091208,1.4065540740345952,-0.7040101677191828,15.579230349799811,0.709999084472642,-0.9062170345573293,-1.419501686096197,-3.1010370112398036,0.2620336390474094,-2.260269348667997,-0.5787340235243974,1.4099998474121094,25.78939231799355,-8.76360166215051,0.8407676625718021,5,0.6550025939941477,1.5800018310546946,1.4775018692016673,0.14000129699707742,-1.0799980163574148,3,-0.020989414700734232,2.3220314874082937,33.299999237060554,-2.358471825359732,34.02000045776367,1.6923133353874142,33.889999389648445,-0.020989414700734232
8428,2013-05-31,33.040000915527344,33.639999389648445,33.040000915527344,33.220001220703125,3589900.0,-0.009295279543544699,-5.666638409697871,1.7999618539004387,25.484736442226108,26.296428243803522,1.2250018287635243,1.775930159947933,1.7351794750498186,-0.3593722018269432,13.525764676103702,0.5999984741211009,-0.9303804091655365,-1.5579992294311538,-3.2086535597911165,0.09265510092880902,-2.3833263946111387,-0.7326720642511688,1.3779978179931547,9.473711684833722,-26.24657230954208,0.8253271651799828,5,0.9650001525878906,1.8899993896484375,1.9099979400634766,0.5799980163574219,-0.7700004577636719,4,-0.011501242663000344,-8.714542630591158,33.34999847412109,2.3220314874082937,33.299999237060554,-2.358471825359732,34.02000045776367,-0.011501242663000344
8429,2013-06-03,33.09000015258789,33.34000015258789,32.59999847412109,33.02000045776367,3887500.0,0.001513294057962522,1.5964985075825764,-0.38888653414148266,28.362544072653193,26.344470960983262,0.9662105361831976,1.553554420624863,1.709286553926873,-0.3715338403939512,11.919052305546959,0.740001678466804,-0.9669456895539881,-1.3479999542236314,-2.926895690079263,0.2308957816320003,-2.1374478221514437,-0.5585520862958191,1.0475589187621992,22.685264494526415,-15.08505731163848,0.7894478679278143,6,0.7699985504150391,1.7099990844726562,1.9875001907348633,0.6149997711181641,-0.6800003051757812,0,-0.037473549876100076,-5.666638409697871,33.040000915527344,-8.714542630591158,33.34999847412109,2.3220314874082937,33.299999237060554,-0.037473549876100076
8430,2013-06-04,32.84000015258789,33.049999237060554,32.65999984741211,33.029998779296875,3991800.0,-0.0075551525792437735,2.3913057900583996,-2.714277929155313,22.63605867866947,25.794455572308035,1.0087573081512318,1.6860119684535846,1.9813071931367503,-0.07901769210057807,12.407815257249101,0.43000030517578125,-0.9832249117113747,-1.4684999465942354,-3.1276351181417255,0.19063522495325458,-2.2980675323679804,-0.6389323608204904,0.9900467993163957,17.021397477971302,-21.364644355127897,0.8295675857737447,6,1.019998550415039,1.9599990844726562,2.247500419616699,0.875,0.18999862670898438,1,-0.03045066977325206,1.5964985075825764,33.09000015258789,-5.666638409697871,33.040000915527344,-8.714542630591158,33.34999847412109,-0.03045066977325206
8431,2013-06-05,32.11999893188477,32.509998321533196,32.0,32.509998321533196,4297500.0,-0.021924519407969023,1.6153801009429753,2.052643202762589,15.970475900367518,24.747085999541582,1.4676653200545786,2.229711705037815,2.7196075580138412,0.6791058671445214,13.28039356967965,0.8400001525878906,-1.066297992532057,-2.0040010452270423,-3.776878016658081,-0.23112407379600342,-2.890439530942558,-1.1175625595115264,1.4640383244628765,5.970101099051634,-29.49847559854608,0.886438485715518,6,1.2600002288818288,2.3800010681152273,3.1525001525878835,1.7150001525878835,1.0400009155273366,2,-0.009962630929808869,2.3913057900583996,32.84000015258789,1.5964985075825764,33.09000015258789,-5.666638409697871,33.040000915527344,-0.009962630929808869
8432,2013-06-06,32.700000762939446,32.700000762939446,32.09999847412109,32.139999389648445,2884300.0,0.0180573427877333,1.1428600622612106,-1.4359032043507338,27.89114704750166,25.06832692563901,0.7116762167923127,1.5221931340277237,2.15502803198347,0.14130540232351763,14.737265874391206,0.6000022888183594,-1.106183411835282,-1.293499183654795,-3.082957195168909,0.4959588278593188,-2.188228189411852,-0.39877017789773817,0.5672290421386705,42.68298923510577,7.144506814423401,0.8947290057570568,6,0.6799983978271555,1.799999237060554,2.7574987411499094,1.279998779296882,1.2099990844726634,3,-0.03180430860130201,1.6153801009429753,32.11999893188477,2.3913057900583996,32.84000015258789,1.5964985075825764,33.09000015258789,-0.03180430860130201
8433,2013-06-07,32.68000030517578,32.93000030517578,32.360000610351555,32.709999084472656,2192900.0,-0.0006116347797254784,1.4255243166028482,-0.05356911737658599,20.199524732732996,24.020539569151502,0.5776517301114623,1.4478836736200265,2.1873126193067876,0.20557575734474653,15.833295151809528,0.5699996948242259,-1.1500709107680223,-1.2064996719360366,-3.0431705438593255,0.6301711999872524,-2.124835107897681,-0.2881642359743921,0.3337835388867134,50.74628565246974,20.935660760405963,0.918335435961643,6,0.6999988555908203,1.7150001525878906,3.002500534057617,1.364999771118164,0.970001220703125,4,-0.012545894846493488,1.1428600622612106,32.700000762939446,1.6153801009429753,32.11999893188477,2.3913057900583996,32.84000015258789,-0.012545894846493488
8434,2013-06-10,32.5,32.77000045776367,32.389999389648445,32.759998321533196,2171600.0,-0.005507965223221611,1.7142681979809031,8.666963377415836,20.454565158545307,23.554838962790065,0.6031757992738278,1.5240921667547411,2.356804009004847,0.42988740409246873,16.61132175866135,0.38000106811522727,-1.1517632375188498,-1.2709999084472656,-3.1531141466306494,0.6111143297361146,-2.212057027538954,-0.3299427893555773,0.43000030517578125,47.61908221950115,19.69947306680951,0.9410571190916904,6,0.5049991607666016,1.8950004577636719,3.1825008392333984,1.5799999237060547,1.1599998474121094,0,-0.007076908991887065,1.4255243166028482,32.68000030517578,1.1428600622612106,32.700000762939446,1.6153801009429753,32.11999893188477,-0.007076908991887065
8435,2013-06-11,32.400001525878906,32.61999893188477,32.220001220703125,32.259998321533196,1810300.0,-0.003076876126802852,-2.636385705120489,-0.5384773390848022,20.300777758124823,23.232706322923143,0.5020021086042732,1.531716193363593,2.4500729680268734,0.5770993273579563,17.17530500848375,0.39999771118164773,-1.1406577890453136,-1.2624984741210952,-3.200048355594191,0.6750514073520009,-2.2312734148576467,-0.2937235333845436,0.529998779296875,43.010902647316996,16.99008595441269,0.9687749407365485,6,0.6049976348876953,1.7449989318847656,3.3724985122680664,1.7299985885620117,1.7599983215332031,1,0.00030859015624473685,1.7142681979809031,32.5,1.4255243166028482,32.68000030517578,1.1428600622612106,32.700000762939446,0.00030859015624473685
8436,2013-06-12,32.06999969482422,32.65999984741211,31.96999931335449,32.560001373291016,3124600.0,-0.01018524121954456,1.0000055285577754,-3.4999318819648915,21.038984201217147,22.4820904435598,0.7142959360855912,1.7398474460786417,2.7677600143908947,0.9527153081271749,17.868017116643287,0.6900005340576207,-1.1771653041716448,-1.4585002899169908,-3.4493347470905604,0.5323341672565753,-2.453917518503772,-0.4630830613302095,0.7000007629394531,10.416695641117164,-16.09391234878882,0.9954172285867835,6,0.7349996566772461,1.8849992752075195,3.7899999618530273,2.0799999237060547,2.1500015258789062,2,0.029934489978420187,-2.636385705120489,32.400001525878906,1.7142681979809031,32.5,1.4255243166028482,32.68000030517578,0.029934489978420187
8437,2013-06-13,32.580001831054695,32.61999893188477,32.060001373291016,32.060001373291016,2901000.0,0.015902779578535142,-1.1538348677695318,-1.0612217888533515,32.11683913225451,23.218990742451844,0.09340605937624247,1.104543310214531,2.250148360387989,0.4911173728980529,19.35651471500607,0.5599975585937571,-1.2052184032453255,-0.8329982757568288,-2.75820051543144,1.0922039639177825,-1.795599395594138,0.1296028440804804,-0.610002517700206,63.541863279007934,36.27961341573809,0.9626011198373061,6,0.0749979019164968,1.3749971389770437,3.2924985885620046,1.8149986267089773,1.6099967956542898,3,0.017802270833655154,1.0000055285577754,32.06999969482422,-2.636385705120489,32.400001525878906,1.7142681979809031,32.5,0.017802270833655154
8438,2013-06-14,32.630001068115234,32.880001068115234,32.560001373291016,32.580001831054695,1598000.0,0.0015346603514576618,-6.111092273131861,0.09615229431829188,34.250036001170784,23.873156512287135,-0.023320158932598645,0.9438426762751675,2.18361468265244,0.48200156432709207,20.718055501808504,0.31999969482421875,-1.1705827088677694,-0.6819990158081026,-2.544895023510243,1.1808969918940377,-1.6134470196591764,0.2494489880429711,-0.6600017547607457,72.52752550287894,42.89924611055236,0.931448003851071,6,-0.12000179290771484,1.0599985122680664,3.1724987030029297,1.8549985885620117,1.8400001525878906,4,0.03922766587181137,-1.1538348677695318,32.580001831054695,1.0000055285577754,32.06999969482422,-2.636385705120489,32.400001525878906,0.03922766587181137
8439,2013-06-17,32.97999954223633,33.150001525878906,32.709999084472656,32.799999237060554,3132400.0,0.010726278353177854,-1.4444538634340693,3.6000610360879564,37.677717835421916,25.54445197414852,-0.43646176175209206,0.45243498951118966,1.822097422714691,0.17868991645724464,22.320753553821643,0.5200004577636719,-1.1677920733488634,-0.2275005340576186,-1.8999125325006148,1.444911464385374,-1.0637065332791167,0.6087054651638795,-0.9736001586914114,85.59307924695435,53.90141278024638,0.8362059992214969,6,-0.4199991226196289,0.5899991989135671,2.7300004959106445,1.5349998474121094,0.8400001525878906,0,0.020315403060710446,-6.111092273131861,32.630001068115234,-1.1538348677695318,32.580001831054695,1.0000055285577754,32.06999969482422,0.020315403060710446
8440,2013-06-18,33.189998626708984,33.220001220703125,32.86999893188477,32.970001220703125,1993200.0,0.006367467780092451,1.4999931881036535,1.2222057389904268,48.517511624033105,29.160789276778026,-0.6611158875840744,0.11856262232006287,1.6018150464657026,0.014837345018001713,24.010080119535576,0.35000228881835227,-1.119746807785475,0.06499862670898438,-1.4207011757526402,1.5506984291706054,-0.6778512745218279,0.8078485279397967,-1.1149831146240317,97.59979614288919,61.70331250418154,0.7428499012308113,6,-0.5949983596801758,0.38000011444091086,2.470001220703125,1.3650016784667969,0.9099998474121023,1,0.014160929200066397,-1.4444538634340693,32.97999954223633,-6.111092273131861,32.630001068115234,-1.1538348677695318,32.580001831054695,0.014160929200066397
8441,2013-06-19,32.34999847412109,33.209999084472656,32.34999847412109,33.09999847412109,2273000.0,-0.025308833604829495,-1.2933349609375189,-3.409131105755059,38.888888888888815,30.38276059248771,0.2402003301721578,0.8094683164070986,2.420914239734735,0.8925761520646418,25.399486995297497,0.8600006103515696,-1.1152519746897553,-0.6540014266967873,-1.9587679045684538,0.6507650511748828,-1.3063846656326206,-0.0016181877609540152,-0.1833841053466827,24.99975336005753,-11.672264016960892,0.6523832389358348,6,0.24500179290772195,1.2200002670288086,3.2650012969970774,2.3100013732910227,1.970001220703132,2,0.05595058604837222,1.4999931881036535,33.189998626708984,-1.4444538634340693,32.97999954223633,-6.111092273131861,32.630001068115234,0.05595058604837222
8442,2013-06-20,31.209999084472656,32.25,31.1200008392334,32.169998168945305,4105800.0,-0.035239550028430155,1.0178506958399338,1.2799987792968655,32.83300935852979,31.78648110646513,1.281365249079613,1.798303106229028,3.513762075499635,2.061673219391224,26.789246822838052,1.2299976348876882,-1.0970603537686827,-1.6395008087158232,-3.0272588280291046,-0.25174278940253814,-2.333379818372464,-0.9456217990591824,2.0100021362304688,4.285629947184617,-34.34682243415801,0.6938790096566421,6,0.9600019454956055,1.9350004196166992,4.407501220703125,3.450000762939453,3.0400009155273438,3,0.09644351888904668,-1.2933349609375189,32.34999847412109,1.4999931881036535,33.189998626708984,-1.4444538634340693,32.97999954223633,0.09644351888904668
8443,2013-06-21,31.670000076293945,31.76000022888184,31.03000068664551,31.46999931335449,4250200.0,0.014738897959472919,2.8420920544094046,-0.20833432674503222,37.630669083526136,33.694937098129664,0.7409476951639178,1.2130500746482369,3.010660293510867,1.6299080819067484,27.255566278433218,0.7299995422363281,-0.9598958166559868,-1.060499858856204,-2.4227499219931374,0.30175020428072585,-1.7416248904246672,-0.37937482728774086,1.539999008178711,29.223709295752943,-10.953960682905599,0.6811250315684653,6,0.4550008773803711,1.4200010299682617,3.947500228881836,3.0900001525878906,2.5700016021728587,4,0.07957052555555078,1.0178506958399338,31.209999084472656,-1.2933349609375189,32.34999847412109,1.4999931881036535,33.189998626708984,0.07957052555555078
8444,2013-06-24,31.85000038146973,32.130001068115234,31.10000038146973,31.46999931335449,3003800.0,0.0056836218737656985,1.1914851308356524,1.8999980926586448,41.26984927919426,36.02483393380405,0.5129955954701835,0.9195266147348455,2.7855383066182746,1.4801156805984768,27.48604208678288,1.0300006866455043,-0.9101490347694821,-0.7784996032714808,-2.079305470524911,0.5223062639819496,-1.428902536898196,-0.12809666964476563,1.2727987670898422,37.44289930856458,-5.4299142251405925,0.6504029336267144,6,0.2750005722045863,1.240000724792477,3.642499923706051,2.909999847412106,1.9400005340576136,0,0.08226062191062655,2.8420920544094046,31.670000076293945,1.0178506958399338,31.209999084472656,-1.2933349609375189,32.34999847412109,0.08226062191062655
8445,2013-06-25,32.279998779296875,32.43000030517578,31.78000068664551,32.080001831054695,2291700.0,0.013500734463956832,1.5999984741210795,0.5263062791747946,51.486987134262364,39.407945370809074,0.07172760038464077,0.3715367501665341,2.3257678808658184,1.0783421200617553,29.195901258220765,0.6499996185302699,-0.8212752848745382,-0.26150112152099325,-1.3920580198824553,0.8690557768404723,-0.8267795707017243,0.30377732765973775,0.7590884307861359,57.339404189345544,9.393873771055802,0.5652784491807328,6,-0.1549978256225586,0.810002326965332,3.1250009536743164,2.480001449584961,2.0600013732910156,1,0.04770758902615069,1.1914851308356524,31.85000038146973,2.8420920544094046,31.670000076293945,1.0178506958399338,31.209999084472656,0.04770758902615069
8446,2013-06-26,32.900001525878906,33.0,32.40999984741211,32.509998321533196,2960300.0,0.01920702509380745,1.0,1.9500457770657948,51.84502481311868,41.59996600201621,-0.46729942958940995,-0.2950992039258651,1.6719451847292248,0.4906157157598017,29.20535148825405,0.720001220703125,-0.7039109458224289,0.3785015106201186,-0.7088861886702986,1.4658892099105394,-0.16519233902509,0.9221953602653272,-1.8700008392333949,94.9239335545342,44.39959608660493,0.5436938496452102,6,-0.7750005722045898,0.17499828338623757,2.504998207092285,1.8599987030029297,1.6299972534179688,2,0.03647406968350042,1.5999984741210795,32.279998779296875,1.1914851308356524,31.85000038146973,2.8420920544094046,31.670000076293945,0.03647406968350042
8447,2013-06-27,32.650001525878906,33.18000030517578,32.580001831054695,33.009998321533196,2485300.0,-0.007598783842102663,-1.4000122071244228,-0.9230611226854898,49.73452414871509,43.320464685076686,-0.23057296913948733,-0.10564664367913679,1.882266274597015,0.7720853463211554,29.446639853889934,0.5999984741210866,-0.577935947067175,0.16350135803222798,-0.8544491315316094,1.1814518475960654,-0.34547388674968715,0.6724766028141467,-1.580600852966306,75.34888961240004,23.82599070775978,0.5089752447819185,6,-0.5250005722045898,0.4249982833862376,2.6224985122680664,2.1099987030029297,1.5,3,0.05114848670440786,1.0,32.900001525878906,1.5999984741210795,32.279998779296875,1.1914851308356524,31.85000038146973,0.05114848670440786
8448,2013-06-28,32.65999984741211,33.049999237060554,32.43000030517578,32.77000045776367,8910300.0,0.0003062272914529096,-1.1754360134384745,0.30555997075373337,51.45985274431989,44.851813008287564,-0.26358750120967045,-0.1534403385134766,1.8231828776755705,0.7964890223653711,29.404945080926304,0.6199989318847727,-0.42841117583468247,0.19249973297119283,-0.7957021659344292,1.1807016318768149,-0.30160121648162175,0.6866006824240038,-1.5061751892089816,74.99997707513573,22.033856371893968,0.4941009494528113,6,-0.534998893737793,0.2349996566772461,2.447500228881836,2.145000457763672,1.0499992370605469,4,0.048683409675945866,-1.4000122071244228,32.650001525878906,1.0,32.900001525878906,1.5999984741210795,32.279998779296875,0.048683409675945866
8449,2013-07-01,31.85000038146973,32.860000610351555,31.79999923706055,32.77000045776367,3551700.0,-0.024800963555624778,-1.0784292459445497,8.363590650575636,45.55734170471352,44.522905239474284,0.41266058293767216,0.5891018598925903,2.5569092420146795,1.6331765173115933,29.11242184539185,1.060001373291005,-0.379400538690426,-0.5554997444152825,-1.5348119485840392,0.4238124597534778,-1.0451558464996644,-0.06584364233090412,-0.6151286973876964,4.999979564116236,-47.19195839048103,0.4896561020843794,7,0.2699995040893519,1.0449991226196254,2.9474983215331996,2.954999923706051,1.9200000762939418,0,0.07503928629111023,-1.1754360134384745,32.65999984741211,-1.4000122071244228,32.650001525878906,1.0,32.900001525878906,0.07503928629111023
8450,2013-07-02,31.84000015258789,32.110000610351555,31.65999984741211,31.79999923706055,2916100.0,-0.0003139789250256042,-1.812507450587658,-0.04347925240232244,48.04088940300302,45.53979418548697,0.23582450273200806,0.5484633442700186,2.4921714455296566,1.6646487334936921,28.856151647399507,0.450000762939446,-0.3485309345465737,-0.5154999732971177,-1.5034802431251464,0.4724802965309145,-1.009490108211132,-0.021509838383103386,-0.527323323662106,11.842121774134855,-43.749005639915694,0.49399013491401594,7,0.2650003433227539,1.0549993515014648,2.957498550415039,2.9750003814697266,2.229999542236328,1,0.06124374226113072,-1.0784292459445497,31.85000038146973,-1.1754360134384745,32.65999984741211,-1.4000122071244228,32.650001525878906,0.06124374226113072
8451,2013-07-03,31.79999923706055,31.959999084472656,31.6200008392334,31.71999931335449,1103700.0,-0.0012563101550139288,-1.4285860257903664,1.9999523173759035,42.77775069812517,46.64476544544201,0.21188547985780204,0.5937008358890772,2.4551061372979284,1.727863416909866,27.923665883900583,0.3399982452392578,-0.3626695536124558,-0.5395009040832512,-1.5535598922283462,0.4745580840618402,-1.0465303981557987,-0.03247141001070375,-0.4126294690847665,11.538362785170342,-41.26882078172466,0.5070294940725464,7,0.3050012588500941,0.720000267028805,2.9974994659423793,3.0450000762939418,2.119998931884755,2,0.07987424454297343,-1.812507450587658,31.84000015258789,-1.0784292459445497,31.85000038146973,-1.1754360134384745,32.65999984741211,0.07987424454297343
8452,2013-07-05,31.65999984741211,31.93000030517578,31.31999969482422,31.8799991607666,2129200.0,-0.004402496635449005,2.812484726386248,-2.749994039529594,41.165741364814444,47.03755125447405,0.4720739458033876,0.6870146569590148,2.512244589720879,1.88874175947754,27.449696557884156,0.6100006103515625,-0.46296980150401623,-0.6275002479553251,-1.6699850432483245,0.41498454733767076,-1.1487426456018213,-0.1062578503088254,1.5200004577636719,19.653193211160005,-29.392987420187435,0.5212423976464987,7,0.48000049591064453,0.8599996566772461,2.8075008392333984,3.200000762939453,2.240001678466797,4,0.09065062999737705,-1.4285860257903664,31.79999923706055,-1.812507450587658,31.84000015258789,-1.0784292459445497,31.85000038146973,0.09065062999737705
8453,2013-07-08,32.27000045776367,32.389999389648445,31.809999465942386,31.81999969482422,2566400.0,0.019267233521525817,-1.4680783715343684,-2.0454643974926956,43.82609491762908,47.32157854763347,-0.04902126359918668,0.04713985806355936,1.817992955588835,1.303858218515245,27.128442986326966,0.7299995422363352,-0.4371136617566975,0.003000354766847124,-1.0229804528769648,1.0289811624106555,-0.5099900490550553,0.5159907585887531,0.872799835205079,61.68832455623235,16.551878128399444,0.5129904038219043,7,-0.020000457763671875,0.06499958038330789,2.197500228881836,2.6599998474121094,1.2299995422363281,0,0.05825847664848527,2.812484726386248,31.65999984741211,-1.4285860257903664,31.79999923706055,-1.812507450587658,31.84000015258789,0.05825847664848527
8454,2013-07-09,32.27000045776367,32.59999847412109,32.22999954223633,32.419998168945305,2313500.0,0.0,-2.2173884198828433,-0.33332768193954254,41.69676880046382,46.23377651054475,0.018797859624115176,0.03059395043129598,1.731360085029138,1.329389956495561,26.66649960838195,0.3699989318847585,-0.26815948549401725,0.014500331878664952,-1.0056233958604466,1.0346240596177765,-0.49556153199088726,0.5245621957482207,0.8363438232421885,74.2188803852852,34.24319241935043,0.5100618638695551,7,-0.020000457763671875,-0.08500003814697266,2.197500228881836,2.6599998474121094,1.0,1,0.0446234461196775,-1.4680783715343684,32.27000045776367,2.812484726386248,31.65999984741211,-1.4285860257903664,31.79999923706055,0.0446234461196775
8455,2013-07-10,32.40999984741211,32.47999954223633,32.060001373291016,32.279998779296875,1884200.0,0.004338375818484286,2.1110922731318613,-0.8666870120292367,50.61984887809292,46.09764585109744,-0.11267005859266277,-0.11448783477838731,1.4945746480268554,1.2220631008095069,26.055080421884796,0.4199981689453125,-0.1445081398240191,0.15399980545043945,-0.8664318375359628,1.1744314484368452,-0.3562160160427652,0.6642156269436406,0.660617541870117,85.15634313234676,41.498187749141735,0.5102158214932027,7,-0.15999984741210938,-0.28499889373779297,1.919999122619629,2.3899993896484375,0.4900016784667969,2,0.04196237632689015,-2.2173884198828433,32.27000045776367,-1.4680783715343684,32.27000045776367,2.812484726386248,31.65999984741211,0.04196237632689015
8456,2013-07-11,33.029998779296875,33.09000015258789,32.59000015258789,32.779998779296875,2770500.0,0.01912986531329075,1.702682640163309,1.9230611226855248,71.06481277075963,48.4676779202135,-0.7959972738631791,-0.6944850530150646,0.7771957562777345,0.6391526898731854,24.787708587985264,0.6800003051757812,-0.03697628956065557,0.7259987831115708,-0.3465762305516549,1.798573796774793,0.18971127627995799,1.2622862899431837,-1.7099990844726562,96.61009278117221,45.98992133413114,0.5362875068316112,7,-0.8249988555908203,-0.9049978256225586,1.3000001907348633,1.7700004577636719,-0.4499969482421804,3,0.031486556281050015,2.1110922731318613,32.40999984741211,-2.2173884198828433,32.27000045776367,-1.4680783715343684,32.27000045776367,0.031486556281050015
8457,2013-07-12,33.15999984741211,33.220001220703125,32.830001831054695,33.02000045776367,1577200.0,0.003935848408105791,1.99997065641592,0.55999755859375,68.67167740088121,50.38010288205364,-0.9454739036380388,-0.8208938601116458,0.5499623614259548,0.5422631398470017,23.38448279268952,0.3899993896484304,-0.02373287635837329,0.8269999504089327,-0.3066221306067263,1.9606220314245952,0.2601889099011032,1.3938109909167622,-1.8046001434326158,95.7445887504447,40.665668685922284,0.5668110405078312,7,-0.8899993896484375,-1.034998893737793,0.7799997329711914,1.3400001525878906,-0.9000015258789134,4,0.022919129222870316,1.702682640163309,33.029998779296875,2.1110922731318613,32.40999984741211,-2.2173884198828433,32.27000045776367,0.022919129222870316
8458,2013-07-15,33.90999984741211,33.90999984741211,33.040000915527344,33.09999847412109,2230200.0,0.022617611684293548,1.1481418688217315,5.785749318801141,72.58771608777651,53.38347781350509,-1.6757361943458093,-1.5495278613775056,-0.2866911036314974,-0.16801193318872976,22.652054458913955,0.8699989318847656,-0.04031402311662191,1.5130000114440918,0.18151728737190354,2.84448273551628,0.8472586494079977,2.178741373480186,-2.480016082763669,100.0,40.926752061362606,0.6657413620360935,7,-1.2950000762939453,-1.4399995803833008,0.029999732971191406,0.5900001525878906,-1.3600006103515554,0,-0.000294848763733202,1.99997065641592,33.15999984741211,1.702682640163309,33.029998779296875,2.1110922731318613,32.40999984741211,-0.000294848763733202
8459,2013-07-16,33.650001525878906,33.990001678466804,33.59000015258789,33.919998168945305,2128800.0,-0.007667305299414395,-1.0512930865840187,-0.33332862383850914,65.60367809859473,55.33489877968194,-1.2667708268439881,-1.30359712676416,-0.11235122146639753,0.12341753440516356,22.49615798820231,0.40000152587891336,-0.029846674604492307,1.2195015907287612,-0.2042591155029143,2.643262296960433,0.5076212376129234,1.931381943844599,-2.071216796264647,82.3834145685832,22.13698798325447,0.7118803531158365,7,-0.9950008392333984,-1.1400003433227468,0.23749828338623047,0.8499984741210938,-1.5200004577636719,1,-0.004457697446567654,1.1481418688217315,33.90999984741211,1.99997065641592,33.15999984741211,1.702682640163309,33.029998779296875,-0.004457697446567654
8460,2013-07-17,33.65999984741211,33.880001068115234,33.490001678466804,33.830001831054695,1261300.0,0.00029712692659211726,1.8888794698992113,0.6296448048829161,60.052901242603966,57.254359951290695,-1.1079670697059214,-1.345566643313731,-0.18193326063675386,0.13852139020566767,22.425188351910357,0.3899993896484304,-0.030357362708741675,1.2059998512268066,-0.2844953557990664,2.696495058252683,0.46075224771387013,1.9512474547397431,-1.8883177618896454,76.42846632988338,19.718847177055977,0.7452476035129381,7,-1.0049991607666016,-1.14999866485595,0.039999961853027344,0.8400001525878906,-1.1500015258789134,2,-0.01158643468260212,-1.0512930865840187,33.650001525878906,1.1481418688217315,33.90999984741211,1.99997065641592,33.15999984741211,-0.01158643468260212
8461,2013-07-18,34.15999984741211,34.200000762939446,33.490001678466804,33.490001678466804,1872900.0,0.014854426686470745,-1.1194060443189349,-3.9411197127788804,68.7344938988432,60.317554677293884,-1.3834839893643647,-1.7950461558644548,-0.749185866224046,-0.3301803478059213,21.790431960626382,0.709999084472642,0.09298000924259497,1.615499782562253,-0.05708408348216665,3.2880836486066727,0.7792078495400432,2.451791715584463,-2.210852194454098,97.08022286759697,40.96328217035192,0.8362919330222102,7,-1.1549997329711914,-1.544999122619629,-0.5850000381469727,0.3400001525878906,-1.4000015258789134,3,-0.03688519693095538,1.8888794698992113,33.65999984741211,-1.0512930865840187,33.650001525878906,1.1481418688217315,33.90999984741211,-0.03688519693095538
8462,2013-07-19,34.220001220703125,34.36999893188477,33.990001678466804,34.310001373291016,1985700.0,0.001756480490604062,2.619102980980336,-0.13432895306201603,69.11767318313267,63.127730040127624,-1.1646342958525295,-1.7054213782372187,-0.8610102663928174,-0.36125057469726585,19.945134136535515,0.37999725341796875,0.21242205038958417,1.525001049041748,-0.18328866884664308,3.2332907669301427,0.6708561900975525,2.3791459079859436,-2.0457682567469675,88.72195978213124,33.548046828721475,0.8541448589441968,7,-1.0050010681152344,-1.5200014114379812,-0.8400020599365234,0.2649984359741211,-1.720001220703125,4,-0.04792517040169564,-1.1194060443189349,34.15999984741211,1.8888794698992113,33.65999984741211,-1.0512930865840187,33.650001525878906,-0.04792517040169564
8463,2013-07-22,34.189998626708984,34.400001525878906,34.150001525878906,34.299999237060554,972400.0,-0.0008767560760923887,-1.6316508051238807,1.2222269317171137,85.45450657196963,67.98970090362828,-0.9316069722765903,-1.5567629036732455,-0.868451175142674,-0.31034080225964544,17.938158974464454,0.25,0.3838902964557178,1.3689985275268555,-0.39189723205523563,3.1298942871089466,0.48855064773581347,2.249446407317901,-1.7522737466013965,76.92275446340597,14.765928357605048,0.8804478797910447,7,-0.9599971771240234,-1.4749975204467773,-0.8849992752075195,0.2950010299682617,-1.6899986267089844,0,-0.05644926536113071,2.619102980980336,34.220001220703125,-1.1194060443189349,34.15999984741211,1.8888794698992113,33.65999984741211,-0.05644926536113071
8464,2013-07-23,34.470001220703125,34.65999984741211,34.060001373291016,34.18000030517578,1912400.0,0.008189605300990221,-1.2641504001842574,-2.636357331113715,86.83471264244996,72.0135746552235,-0.9685773871157082,-1.718527307390822,-1.1830932960881526,-0.5663184223563604,16.686538835744347,0.5999984741210938,0.603994513463654,1.5180010795593262,-0.3265770315911496,3.3625791907098055,0.5957120239840847,2.4402901351345676,-1.757557610187554,83.7607757215331,14.609950791912127,0.9222890555752395,7,-0.845001220703125,-1.6250009536743164,-1.3700017929077148,0.014998435974121094,-1.770000457763679,1,-0.05570066479978519,-1.6316508051238807,34.189998626708984,2.619102980980336,34.220001220703125,-1.1194060443189349,34.15999984741211,-0.05570066479978519
8465,2013-07-24,33.81999969482422,34.450000762939446,33.59000015258789,34.450000762939446,1576500.0,-0.01885702068059425,1.7301560390188764,-2.1724106179789815,74.16266108638449,72.35778002362625,-0.10899591036997691,-0.9984271191191993,-0.5682614085144877,0.10002082466933615,15.64756603324226,0.8800010681152344,0.7650422674669386,0.7909995079040542,-1.0640069294527876,2.6460059452608924,-0.13650371077436319,1.7185027265824715,-0.7959470864051994,28.205002803969464,-46.240938660496454,0.9275032186784192,7,-0.07499885559082031,-0.9749994277954102,-0.755000114440918,0.6649999618530273,-1.450000762939446,2,-0.04997039154224536,-1.2641504001842574,34.470001220703125,-1.6316508051238807,34.189998626708984,2.619102980980336,34.220001220703125,-0.04997039154224536
8466,2013-07-25,34.09999847412109,34.11999893188477,33.720001220703125,33.720001220703125,1396900.0,0.008279088758824438,-1.1052663280262185,-0.603169220894813,78.24070190372662,73.42100496838687,-0.2472551174694786,-1.2478959168842394,-0.8867041732288854,-0.1675943737523724,15.52933713641416,0.39999771118164773,0.9621116188788292,1.010998439788814,-0.9031252011258672,2.9251220807034954,0.05393661933147342,1.9680602602461548,-0.8141943074631754,47.66340812994151,-32.320779745937465,0.9570618204573403,7,-0.24999809265136008,-1.254998207092278,-1.0174989700317312,0.38500118255615945,-1.6800003051757812,3,-0.04662757254357541,1.7301560390188764,33.81999969482422,-1.2641504001842574,34.470001220703125,-1.6316508051238807,34.189998626708984,-0.04662757254357541
8467,2013-07-26,34.31999969482422,34.31999969482422,33.77000045776367,33.90999984741211,1637600.0,0.00645164898966466,1.6829241061044482,1.0789547653944427,76.08138788830036,73.80919072400062,-0.31894682320016443,-1.4085892819832182,-1.1478988669203147,-0.3776391391493519,15.788702404389543,0.5499992370605469,1.1103682079341013,1.1474997520446806,-0.8306213668514388,3.1256208709408,0.15843919259662442,2.1365603114927367,-0.8143242192456341,68.2242757420836,-13.492824460023044,0.9890605594480595,7,-0.24499893188476562,-1.4749994277954102,-1.2375001907348633,0.16499996185302734,-2.180000305175774,4,-0.04545458587303797,-1.1052663280262185,34.09999847412109,1.7301560390188764,33.81999969482422,-1.2641504001842574,34.470001220703125,-0.04545458587303797
8468,2013-07-29,34.25,34.360000610351555,34.09999847412109,34.139999389648445,2388300.0,-0.0020396181656952006,-1.7368294249917644,0.2682942714390545,74.74997067454274,74.8254454546615,-0.21863833953818101,-1.2789348234468605,-1.113018335634763,-0.29000537956757455,15.894067143699381,0.26000213623046875,1.1130943584671797,0.998000049591063,-1.0207812407269472,3.0167813399090697,-0.011390595567938533,2.0073906947500646,-0.5596326249280494,61.682246322559486,-20.116528612268176,1.0093906451590038,7,-0.17499923706054688,-1.4049997329711914,-1.5924997329711914,-0.18999958038330078,-2.1800003051757812,0,-0.051094890510948954,1.6829241061044482,34.31999969482422,-1.1052663280262185,34.09999847412109,1.7301560390188764,33.81999969482422,-0.051094890510948954
8469,2013-07-30,34.240001678466804,34.790000915527344,34.049999237060554,34.490001678466804,2044200.0,-0.0002919217965896559,-1.3491934702576793,-2.2727146622279175,73.64341772975416,76.33550284212264,-0.129796730387973,-1.1391055312645335,-1.1525193079167622,-0.25778126545954905,15.48202256787618,0.7400016784667898,1.1331527441257094,0.8685016632080149,-1.0826631348988016,2.8196664613148315,-0.10708073584539335,1.8440840622614232,-0.4700012207031321,54.166759384944626,-26.08340001811176,0.975582399053409,7,-0.10000038146973367,-1.2950010299682688,-1.6325006484985423,-0.22500133514405007,-2.2700023651123153,1,-0.050817803538867,-1.7368294249917644,34.25,1.6829241061044482,34.31999969482422,-1.1052663280262185,34.09999847412109,-0.050817803538867
8470,2013-07-31,33.790000915527344,34.25,33.509998321533196,34.200000762939446,2998800.0,-0.013142545002340356,1.9019769172657037,1.639999389648409,60.27028643186031,75.39503534579121,0.38060907463454896,-0.564465599594719,-0.750852748088235,0.21173484792348063,14.557666051797552,0.740001678466804,1.052995532191055,0.3210008621215792,-1.4983677591259124,2.1403694833690707,-0.5886834485021666,1.230685172745325,1.0,21.875158324517262,-53.97965412319451,0.9096843106237458,7,0.3599987030029297,-0.7350006103515625,-1.182499885559082,0.22499942779541016,-1.6300010681152344,2,-0.03225806815787968,-1.3491934702576793,34.240001678466804,-1.7368294249917644,34.25,1.6829241061044482,34.31999969482422,-0.03225806815787968
8471,2013-08-01,34.34000015258789,34.389999389648445,33.90999984741211,33.939998626708984,2361400.0,0.016276982011202312,-1.086958685087852,-0.9756138408433445,64.32038250647665,74.86200304838499,-0.15776237891697065,-0.9638338120648768,-1.3415350509966117,-0.3180671432250435,13.607968962563827,0.5999984741211009,1.04850075781912,0.7440000534057631,-0.9339361833964048,2.421936290207931,-0.09496806499532084,1.5829681718068471,0.4500007629394531,64.84376164150879,-8.144202901180904,0.8389681184010847,8,-0.1900005340576172,-1.2849998474121094,-1.732499122619629,-0.3249998092651367,-2.220001220703118,3,-0.057367536748675785,1.9019769172657037,33.790000915527344,-1.3491934702576793,34.240001678466804,-1.7368294249917644,34.25,-0.057367536748675785
8472,2013-08-02,34.529998779296875,34.529998779296875,34.080001831054695,34.330001831054695,2016000.0,0.0055328662162124065,3.5000381475546707,0.49999046329319785,58.70784680781755,71.8901519634792,-0.3343209034293011,-0.977934114270866,-1.5556958773288514,-0.4849618934288884,12.351489867822949,0.4499969482421804,1.0902542913257491,0.7904987335205078,-0.6666718800733875,2.247669347114403,0.0619134267235637,1.519084040317452,0.23440208435058452,79.68737427170734,9.698358672630107,0.7285853067969468,8,-0.37999916076660156,-1.4749984741210938,-1.9299983978271484,-0.5149984359741211,-2.2199974060058594,4,-0.061106304226592134,-1.086958685087852,34.34000015258789,1.9019769172657037,33.790000915527344,-1.3491934702576793,34.240001678466804,-0.061106304226592134
8473,2013-08-05,34.150001525878906,34.389999389648445,34.130001068115234,34.389999389648445,1593000.0,-0.011004844102276756,1.1666719649044037,-1.2000076295110265,56.79347769749868,68.55223696959573,0.04403707685735725,-0.4741818873915804,-1.1967151167585044,-0.08463428004310458,11.853628242231798,0.3999977111816406,1.0410675735135158,0.3165014266967745,-0.9746226581320485,1.6076255115255975,-0.329060615717637,0.962063469111186,0.589311286926268,50.000149011310235,-17.66010355151267,0.645562042414411,8,-1.9073486328125e-06,-1.095001220703125,-1.5500011444091797,-0.13500118255615234,-2.1100006103515625,0,-0.058858039426653574,3.5000381475546707,34.529998779296875,-1.086958685087852,34.34000015258789,1.9019769172657037,33.790000915527344,-0.058858039426653574
8474,2013-08-06,33.709999084472656,34.130001068115234,33.610000610351555,34.06999969482422,2381300.0,-0.012884404736345778,1.1666534212827127,1.500015894713374,50.6082625696924,65.93508157885215,0.40777817753421175,0.08351489106122756,-0.7781172871100352,0.3711109353535278,11.357788640317136,0.5400009155273509,0.9706951554727681,-0.1955009460449233,-1.2602765073912323,0.8692746153013857,-0.7278887267180778,0.3368868346282312,1.004727438507075,19.60790913544843,-45.004047221707616,0.5323877806731562,8,0.4400005340576172,-0.654998779296875,-1.1999988555908203,0.30500125885009766,-1.8799991607666051,1,-0.04865023536603552,1.1666719649044037,34.150001525878906,3.5000381475546707,34.529998779296875,-1.086958685087852,34.34000015258789,-0.04865023536603552
8475,2013-08-07,33.77000045776367,33.889999389648445,33.40999984741211,33.52000045776367,2113000.0,0.0017799280605337309,-1.0425459385754474,-0.6944432670707413,44.686665211471094,62.20685527971266,0.379887815126736,0.1376846216732588,-0.8634583318618922,0.3220919374570528,10.587289815075165,0.47999954223633523,0.8507215130084091,-0.20349960327148153,-1.008046875080396,0.6010476685374329,-0.6057732391759387,0.19877403263297566,0.9206315011871311,32.14294229243088,-27.190391885018364,0.4022736359044568,8,0.3299999237060547,-0.7150001525878906,-1.2625007629394531,0.24499988555908203,-1.4399986267089773,2,-0.053301780278636746,1.1666534212827127,33.709999084472656,1.1666719649044037,34.150001525878906,3.5000381475546707,34.529998779296875,-0.053301780278636746
8476,2013-08-08,34.06999969482422,34.15999984741211,33.720001220703125,33.90999984741211,1951200.0,0.008883601806157992,1.5882260543706312,0.6399993896484375,48.081823716272645,59.0957925939318,0.08402150585474288,-0.0847506584371942,-1.1626223296266645,0.03748579332263802,10.828918122666224,0.4399986267089844,0.6916444951008671,0.044499588012698155,-0.6266651341323097,0.715664310157706,-0.2910827730598058,0.3800819490852021,0.5694069796650396,58.928614003358305,3.175897305475786,0.33558236107250444,8,0.030000686645507812,-1.0149993896484375,-1.5699996948242188,-0.054999351501464844,-1.6500015258789134,3,-0.05606104680130852,-1.0425459385754474,33.77000045776367,1.1666534212827127,33.709999084472656,1.1666719649044037,34.150001525878906,-0.05606104680130852
8477,2013-08-09,33.919998168945305,34.22999954223633,33.84999847412109,34.09999847412109,1966500.0,-0.00440274514888539,-1.3750089407052872,-1.125002980235081,46.65012054624907,55.97358702412139,0.19144870163988514,0.13186834008464388,-1.015123245922645,0.20168537841163214,11.315286994458795,0.3800010681152415,0.6101189020962465,-0.14350185394287962,-0.681109613056968,0.3941059051712088,-0.4123057334999274,0.12530202561416814,0.6702322324608687,52.040669362905234,-0.9914590282911817,0.2688038795570458,8,0.18000221252442117,-0.8649978637695241,-1.6074981689453054,0.09500217437744851,-1.0799980163574148,4,-0.05306601810811662,1.5882260543706312,34.06999969482422,-1.0425459385754474,33.77000045776367,1.1666534212827127,33.709999084472656,-0.05306601810811662
8478,2013-08-12,33.900001525878906,34.0,33.580001831054695,33.779998779296875,2095000.0,-0.0005895237071299464,1.6249910592947128,-0.6666807951511041,42.440315618416605,52.50657567841722,0.17497776943888255,0.1592419452263698,-0.9879193258724968,0.22936141414574251,11.24965853824262,0.4199981689453054,0.4774920304784729,-0.16299858093261577,-0.7012255813632962,0.3752284194980646,-0.43211208114795596,0.10611491928272443,0.643019653367503,59.75632449129598,10.172827113630369,0.2691135002153405,8,0.06999778747558594,-0.600001335144043,-1.5700016021728516,0.11499881744384766,0.0,0,-0.04690265725723053,-1.3750089407052872,33.919998168945305,1.5882260543706312,34.06999969482422,-1.0425459385754474,33.77000045776367,-0.04690265725723053
8479,2013-08-13,33.5,33.93000030517578,33.450000762939446,33.90999984741211,2053100.0,-0.011799454509568319,1.1333276819395899,-3.416587195625914,45.45454545454545,50.86038223649335,0.5129090042716697,0.5770133116512,-0.5868218487092136,0.6370297580295841,11.155893605402659,0.47999954223633523,0.33573140178093297,-0.5555000305175781,-1.1214265114214257,0.010426450386269437,-0.8384632709694984,-0.2725367900656579,0.9977003259730353,10.975632449129598,-39.605540447035814,0.28296324045192256,8,0.4699993133544922,-0.07499885559082031,-1.2074999809265137,0.5150003433227539,0.40000152587890625,1,-0.04358206222306438,1.6249910592947128,33.900001525878906,-1.3750089407052872,33.919998168945305,1.5882260543706312,34.06999969482422,-0.04358206222306438
8480,2013-08-14,33.27000045776367,33.439998626708984,33.02000045776367,33.40999984741211,1339200.0,-0.006865657977203843,3.2000457770656903,0.34146205305222416,38.04036546366209,47.94038034284728,0.7391152858721526,0.8182490452972502,-0.3503168935480403,0.8735961618906032,11.44864663013143,0.4799995422363281,0.18911527986494292,-0.7659996032714815,-1.4106994389776233,-0.12129976756533978,-1.0883495211245489,-0.4436496854184142,1.1841918490669272,20.66117265774258,-29.037867295724656,0.3223499178530707,8,0.5049991607666016,0.1550006866455078,-1.0525002479553223,0.744999885559082,-0.020000457763671875,2,-0.04328225170557798,1.1333276819395899,33.5,1.6249910592947128,33.900001525878906,-1.3750089407052872,33.919998168945305,-0.04328225170557798
8481,2013-08-15,32.900001525878906,33.130001068115234,32.799999237060554,33.09999847412109,1701300.0,-0.011121097889808529,1.5384547668651702,1.428555858310576,30.38673916708818,44.793590604988474,0.9871820948441723,1.1478636567793785,0.045233501412852206,1.2501528441261058,11.451116869968388,0.4700012207031179,0.03371041166636246,-1.0729986190795913,-1.889926994165819,-0.25607024399336353,-1.4814628066227016,-0.664534431536481,1.4681392700076756,6.9931655578255345,-38.695221077302726,0.408464187543113,8,0.694997787475593,0.7899990081787109,-0.712501049041748,1.1149988174438477,0.8299980163574219,3,-0.017325217884134547,3.2000457770656903,33.27000045776367,1.1333276819395899,33.5,1.6249910592947128,33.900001525878906,-0.017325217884134547
8482,2013-08-16,32.580001831054695,32.970001220703125,32.34000015258789,32.810001373291016,2014100.0,-0.009726434042031995,1.290916152837792,1.150015259021902,28.423769043939117,41.64140075459296,1.1191794822084518,1.41104401780089,0.36889499745164755,1.5699662442318427,11.453740884258256,0.6300010681152344,-0.03742148180874949,-1.3109983444213782,-2.328215573078701,-0.2937811157640553,-1.819606958750036,-0.8023897300927203,1.662687640125803,14.457933766738563,-28.000812211996873,0.5086086143286599,8,0.7049980163574148,0.9849987030029226,-0.41500139236450906,1.4349985122680593,1.2999992370605398,4,-0.004911100463993123,1.5384547668651702,32.900001525878906,3.2000457770656903,33.27000045776367,1.1333276819395899,33.5,-0.004911100463993123
8483,2013-08-19,32.259998321533196,32.75,32.18000030517578,32.56999969482422,1704100.0,-0.009822083840906215,-1.4255440031816373,1.347834740351357,26.315751048128973,38.94223280775258,1.2772036813278547,1.6643765773154442,0.6895621110365866,1.886324072428998,11.487508643684869,0.5699996948242188,-0.1928621035742637,-1.5345018386840863,-2.7741532025460742,-0.29485047482209836,-2.154327520615084,-0.9146761567530888,1.7924222177880438,4.571315220423701,-34.90253308138609,0.6198256819309954,8,0.9450016021728587,1.2250022888183665,-0.06249761581420188,1.7550020217895579,1.290000915527358,0,0.017978978959448666,1.290916152837792,32.580001831054695,1.5384547668651702,32.900001525878906,3.2000457770656903,33.27000045776367,0.017978978959448666
8484,2013-08-20,32.549999237060554,32.810001373291016,32.189998626708984,32.290000915527344,2042400.0,0.008989489479724666,-1.6956471261412922,-0.8387005475912176,34.57709530763839,37.818947262882276,0.8999968707985389,1.2892597312904783,0.40941115326252486,1.583948134043304,11.147569684691272,0.6200027465820312,-0.3349329762682842,-1.1485008239746008,-2.4630072654958326,0.1660056175466309,-1.8057540447352167,-0.491247603213985,1.2777308741632325,29.36503371167567,-11.825387258241896,0.6572532207606154,8,0.6550006866455007,0.9350013732910085,-0.007499217987067652,1.4650011062622,0.7800025939941406,1,0.041474725667006274,-1.4255440031816373,32.259998321533196,1.290916152837792,32.580001831054695,1.5384547668651702,32.900001525878906,0.041474725667006274
8485,2013-08-21,32.130001068115234,32.470001220703125,31.899999618530273,32.470001220703125,2497600.0,-0.012903169855288943,2.3529490962537447,-1.3077013366198271,21.593837644890073,34.875837699395326,1.1878071852229084,1.6613331428404194,0.8378056922530703,1.9915581189501097,11.7403023534108,0.6499996185302805,-0.46496588791676885,-1.4839990615844698,-2.9715103204304683,0.0035121972615286268,-2.227754691007469,-0.7402434321614706,1.5000014663827912,18.699282806745494,-18.693659888291883,0.7437556294229979,8,0.9349985122680664,1.2149991989135742,0.4524998664855957,1.7799997329711914,0.8899993896484375,2,0.055088714563416685,-1.6956471261412922,32.549999237060554,-1.4255440031816373,32.259998321533196,1.290916152837792,32.580001831054695,0.055088714563416685
8486,2013-08-22,32.509998321533196,32.700000762939446,32.060001373291016,32.220001220703125,5774500.0,0.01182686712684422,-1.098369677374951,-0.8529322667145165,25.245080393849022,32.49749990468421,0.6294454591655878,1.218587064741655,0.48143209811869525,1.6004582344391594,12.194975336148813,0.6399993896484304,-0.5351950286692144,-1.0245018005371165,-2.571417024088575,0.522413423014342,-1.7979594123128422,-0.2510441887613908,0.8778038047293464,57.00913921663282,23.93483144888978,0.7734576117757287,8,0.4400014877319407,0.8350019454956126,0.07250261306763406,1.4000024795532298,0.42000198364258523,3,0.02276227981152057,2.3529490962537447,32.130001068115234,-1.6956471261412922,32.549999237060554,-1.4255440031816373,32.259998321533196,0.02276227981152057
8487,2013-08-23,32.759998321533196,32.860000610351555,32.389999389648445,32.560001373291016,5828200.0,0.00768994195347017,1.349997138987977,0.6896515436524042,32.405026128256864,31.382467739110908,0.22081649146683446,0.8914272525939921,0.24200643929561494,1.3402176300759194,12.277877001758409,0.4700012207031108,-0.5836390961103106,-0.6965017318725657,-2.2339404846495654,0.840937020904434,-1.465221108261069,0.0722176445159377,0.41951145364682674,89.58310567693911,56.227040130322585,0.7687193763885005,8,0.15500164031983132,0.5850019454956126,0.0500020980835032,0.9000024795532298,0.45000076293946023,4,0.029609318388320816,-1.098369677374951,32.509998321533196,2.3529490962537447,32.130001068115234,-1.6956471261412922,32.549999237060554,0.029609318388320816
8488,2013-08-26,32.5,32.84999847412109,32.47999954223633,32.759998321533196,1756300.0,-0.007936457107883932,-1.46666581895396,-1.3000114442664332,33.95225249473336,30.104435188020673,0.292052644394694,1.0683738527180395,0.508164047342504,1.5837290173040088,12.30869195751145,0.3699989318847585,-0.6850153479562309,-0.8690000534057631,-2.415458506570843,0.6774583997593204,-1.6422292799883067,-0.09577082682321958,0.5003783532490544,62.49997516475746,26.272793783935825,0.7732292265825413,8,0.1699991226196289,0.8450002670288086,0.45749998092651367,0.9849996566772461,0.8699989318847727,0,0.04246157132662254,1.349997138987977,32.759998321533196,-1.098369677374951,32.509998321533196,2.3529490962537447,32.130001068115234,0.04246157132662254
8489,2013-08-27,32.5,32.65999984741211,32.25,32.259998321533196,1868700.0,0.0,-2.1538653403172088,-0.9230893378523641,32.88406904302394,29.531513363505326,0.15118382036842348,0.9816639234049092,0.5031671018079393,1.5677134049528263,11.8752536067805,0.4099998474121094,-0.7794575368645695,-0.7819999694824205,-2.3178811511459614,0.7538812121811169,-1.549940560314191,-0.01405937865064999,0.3600006103515554,62.49997516475746,24.692204398976457,0.7679405908317688,8,0.015000343322753906,0.8450002670288086,0.472501277923584,0.9849996566772461,0.40000152587890625,1,0.032307668832632475,-1.46666581895396,32.5,1.349997138987977,32.759998321533196,-1.098369677374951,32.509998321533196,0.032307668832632475
8490,2013-08-28,32.700000762939446,32.84000015258789,32.31999969482422,32.540000915527344,2061200.0,0.006153869628906072,1.3636458215929879,0.6666613685130238,31.024928698912277,29.60242331148578,-0.15441244066376925,0.7334188835331403,0.2936204595648846,1.352218374801673,12.257174904126504,0.5200004577636719,-0.8602232491504083,-0.5274991989135813,-2.06483629296158,1.0098378951344174,-1.2961677459375807,0.241169348110418,-0.8000011444091726,79.99999999999983,43.010593506639836,0.7686685470239991,8,-0.2650003433227468,0.6449995040893626,0.5349993705749583,0.5199995040893626,0.21999740600585938,2,0.01926608726043999,-2.1538653403172088,32.5,-1.46666581895396,32.5,1.349997138987977,32.759998321533196,0.01926608726043999
8491,2013-08-29,32.36999893188477,32.65999984741211,32.279998779296875,32.580001831054695,1777500.0,-0.010091798879365177,1.0540657573227723,-1.3125193715280845,29.55144561032698,29.727720707751097,0.10337303081312399,0.9573497073977748,0.6371248044971409,1.664330342951338,12.486255228434734,0.420001983642571,-0.9447874836551406,-0.7590009689331012,-2.2478918645172428,0.7298899266510368,-1.5034464167251684,-0.014555521141033978,-0.4511993026733485,19.671936363410353,-14.776867239602481,0.7444454477920691,8,0.010001182556145238,0.9750013351440359,0.9250016212463308,0.7300004959106374,0.3600006103515554,3,0.020080369086408645,1.3636458215929879,32.700000762939446,-2.1538653403172088,32.5,-1.46666581895396,32.5,0.020080369086408645
8492,2013-08-30,32.419998168945305,32.59000015258789,32.27000045776367,32.36999893188477,1716500.0,0.0015446165804868794,-1.560036621652552,-0.2380883181049622,30.628226764796736,30.206884676269738,0.03161509811148733,0.7812231886696495,0.6382386797797395,1.5903231864323928,12.538514031439943,0.31999969482421875,-0.9876852491656436,-0.6035017013549862,-1.9682505264847947,0.761247123774826,-1.2858761139198904,0.07887271120991812,-0.4827745292663508,28.33310021235117,-2.7940783611923337,0.6823744125649055,8,-0.039998054504387426,0.9250020980835032,0.9275021553039622,0.6800012588501048,0.5800018310546946,4,0.01573109700909847,1.0540657573227723,32.36999893188477,1.3636458215929879,32.700000762939446,-2.1538653403172088,32.5,0.01573109700909847
8493,2013-09-03,32.139999389648445,32.700000762939446,31.90999984741211,32.630001068115234,2670200.0,-0.008636606881892717,1.5079351623665955,-9.800183108265404,31.621598215132522,29.87849611043575,0.32721176775385175,0.9517114631415922,0.9523213271129407,1.8442824892017669,12.789566379915456,0.7900009155273366,-0.9781888672260379,-0.7830003738403235,-2.0934140192170787,0.5274132715364281,-1.438207196528701,-0.1277935511519459,0.700000762939446,24.73112545837956,-8.575575807329464,0.6552068226883764,9,0.24000072479247336,1.205000877380364,1.3200011253356863,0.9600000381469656,1.0800018310546804,1,0.03329183930130486,-1.560036621652552,32.419998168945305,1.0540657573227723,32.36999893188477,1.3636458215929879,32.700000762939446,0.03329183930130486
8494,2013-09-04,32.06999969482422,32.09999847412109,31.54999923706055,31.75,3533500.0,-0.002177961921392302,1.8947537494730178,-0.6530583646682487,33.05082280070117,31.151494461081427,0.35979998611654906,0.9407812052338826,1.0504913872918138,1.885974553361173,14.157853993097063,0.5900001525878942,-0.9325837503212142,-0.7710000991821317,-2.0793043383414442,0.5373041399771807,-1.425152218761788,-0.1168479796024755,0.7514004516601531,40.31008439642053,5.180583040326546,0.6541521195796561,9,0.13500022888183594,1.1000003814697266,1.390000820159912,1.0299997329711914,1.7099990844726562,2,0.04053630338108061,1.5079351623665955,32.139999389648445,-1.560036621652552,32.419998168945305,1.0540657573227723,32.36999893188477,0.04053630338108061
8495,2013-09-05,31.96999931335449,32.15999984741211,31.770000457763672,32.060001373291016,2409000.0,-0.0031181909080550962,1.6896601619278757,-0.2812567055289432,35.7797763793139,32.32201623724419,0.4858048785635738,0.9475996834346354,1.164218678433702,1.9623869607675495,15.656308728322829,0.3899993896484375,-0.8444457945980943,-0.7810004234313972,-2.0676921677693834,0.5056913209065925,-1.4243462956003903,-0.1376545512624041,0.8005447967529271,36.521697305831886,-2.077350495464252,0.6433458721689949,9,0.23500061035156605,1.0699996948242223,1.572501659393314,1.1200017929077184,1.9400005340576207,3,0.029089841491987123,1.8947537494730178,32.06999969482422,1.5079351623665955,32.139999389648445,-1.560036621652552,32.419998168945305,0.029089841491987123
8496,2013-09-06,32.15999984741211,32.68000030517578,32.09000015258789,32.09000015258789,3210300.0,0.005943088462258883,-15.857220708446867,-0.777756585500213,43.31206902416609,33.533909892345214,0.26925056033500283,0.6399821767445815,0.9704482963699093,1.7443946383965354,16.600034452888895,0.7100009918212926,-0.8176978191443567,-0.495499897003171,-1.6463439188620512,0.6553441248557093,-1.0709219079326076,0.07992211392626558,0.5617224677734285,53.043460954137636,10.92018550324287,0.5754220109294392,9,0.03999900817871094,0.8799991607666016,1.442500114440918,0.9300012588500977,1.5800018310546946,4,0.023631788717012547,1.6896601619278757,31.96999931335449,1.8947537494730178,32.06999969482422,1.5079351623665955,32.139999389648445,0.023631788717012547
8497,2013-09-09,32.11999893188477,32.31999969482422,32.0,32.15999984741211,2136600.0,-0.001243809568318599,-1.2857220708446866,-0.5714441416892718,47.5524554806993,35.045043557452544,0.23347255779632548,0.5673033483770951,1.0141963039331827,1.7547692885367852,17.533471740431736,0.31999969482421875,-0.6976710135567146,-0.44550085067748313,-1.4525187844006382,0.5615170830456719,-0.9490098175390571,0.05800811618409085,0.5600013732910085,49.56512508873382,2.5805845976622876,0.5035089668615775,9,0.07500076293944602,0.9200000762939382,1.4825010299682546,0.9700021743774343,1.1599998474121023,0,0.018991302323675407,-15.857220708446867,32.15999984741211,1.6896601619278757,31.96999931335449,1.8947537494730178,32.06999969482422,0.018991302323675407
8498,2013-09-10,32.310001373291016,32.34000015258789,32.02000045776367,32.259998321533196,2073400.0,0.005915393764774679,4.818143986683313,-1.2500476826248512,45.65220996880493,36.46372588253932,0.01529271459835968,0.2656969084919183,0.8299037313522177,1.5316335275093138,18.907445244603082,0.31999969482421875,-0.6089809276206211,-0.17599840164184855,-0.9673841049900318,0.6153873017063347,-0.5716912533159402,0.21969445003224308,0.3699989318847656,67.25676264165837,17.29811578212064,0.39569285167409124,9,-0.11500167846679688,0.6599979400634837,1.2924985885620117,0.7649984359741282,1.0699996948242188,1,0.021355574044616743,-1.2857220708446866,32.11999893188477,-15.857220708446867,32.15999984741211,1.6896601619278757,31.96999931335449,0.021355574044616743
8499,2013-09-11,32.040000915527344,32.43000030517578,31.84000015258789,32.36999893188477,3380200.0,-0.008356559773682548,1.6222184546263723,-6.599557522123098,48.27585954901808,38.38049597699552,0.2382330544314044,0.4434453434848322,1.1287070530316328,1.7582913255119337,20.24091807913546,0.5900001525878906,-0.5844739892960291,-0.3729989051818876,-1.028184292249037,0.28218648188526174,-0.7005915987154623,-0.04540621164831293,0.5947993469238284,29.670384949130373,-23.240934295405104,0.32759269353357545,9,0.08499908447265625,0.8499984741210938,1.5624990463256836,1.0349988937378,1.8899993896484375,2,0.03682897226772308,4.818143986683313,32.310001373291016,-1.2857220708446866,32.11999893188477,-15.857220708446867,32.15999984741211,0.03682897226772308
8500,2013-09-12,31.82999992370605,32.299999237060554,31.71999931335449,32.169998168945305,2314100.0,-0.00655433788453863,-1.0714302744201105,1.0303039060422527,36.065631436801375,39.10429440215934,0.34849414334827955,0.5692177921159391,1.3659869181449231,1.9248852402252403,21.037094019846474,0.5799999237060653,-0.5586712452201539,-0.5109998703002994,-1.0805391476972126,0.058539407096617424,-0.795769508998756,-0.22623023160184275,0.7614082977294991,11.458385073422871,-39.243621919229454,0.28476963869845834,9,0.29500007629394887,1.0599994659423864,1.7725000381469762,1.0800008773803746,2.0799999237060582,3,0.061262923665247104,1.6222184546263723,32.040000915527344,4.818143986683313,32.310001373291016,-1.2857220708446866,32.11999893188477,0.061262923665247104
8501,2013-09-13,32.330001831054695,32.34999847412109,31.86000061035156,31.90999984741211,2491200.0,0.01570851110735494,1.1304474022474278,-1.2353063273812868,42.0075187650054,40.3686601799603,-0.1763199305783587,0.025637892003338436,0.9009259275689416,1.3837833596509626,21.51294184566,0.5199985504150355,-0.5177632680274371,0.01750202178956073,-0.4876658464456227,0.5226698900247406,-0.23508191232802744,0.2700859559071489,0.21975003100585866,85.9157275450319,38.47410990749371,0.25258393411759056,9,-0.2050018310546946,0.5599975585937429,1.2474985122680593,0.5799989700317312,1.3799972534179616,4,0.04887095350671289,-1.0714302744201105,31.82999992370605,1.6222184546263723,32.040000915527344,4.818143986683313,32.310001373291016,0.04887095350671289
8502,2013-09-16,32.419998168945305,32.86999893188477,32.310001373291016,32.700000762939446,3077100.0,0.002783678713069726,-1.2400073242747218,-0.6666696941898689,48.41266477344958,42.23433424199553,-0.2976135083302509,-0.08111915481556053,0.8521499670499679,1.2515157775787884,20.982161937106504,0.5599975585937571,-0.48417988753766394,0.11549854278563743,-0.37673433722780203,0.6077314227990769,-0.13061789722108585,0.3616149827923607,-0.869998931884755,60.86948589473666,14.699273287966783,0.2461164400067204,9,-0.20999908447264204,0.4700012207031321,1.1575021743774485,0.4900026321411204,1.8600006103515696,0,0.04071571820093167,1.1304474022474278,32.330001831054695,-1.0714302744201105,31.82999992370605,1.6222184546263723,32.040000915527344,0.04071571820093167
8503,2013-09-17,32.84000015258789,33.029998779296875,32.59999847412109,32.700000762939446,3490100.0,0.012955027987783696,-1.529384045775769,-0.49999318810372967,55.78230321588684,44.76005428812727,-0.6793154574710201,-0.4800535152882546,0.45943354386421476,0.7879026081669593,20.10904541740839,0.6100006103515696,-0.4036215529372882,0.5065004348754911,-0.040039510268449874,1.0530403800194357,0.23323046230351707,0.7797704074474652,-1.2636009216308572,85.49628212464168,39.68182727357875,0.27326997257197194,9,-0.46500110626220703,-0.06500053405761719,0.7375001907348633,0.07000064849853516,1.2099990844726634,1,0.01339825288259977,-1.2400073242747218,32.419998168945305,1.1304474022474278,32.330001831054695,-1.0714302744201105,31.82999992370605,0.01339825288259977
8504,2013-09-18,33.900001525878906,34.029998779296875,32.630001068115234,32.939998626708984,4069300.0,0.03227775177727832,1.2950830949142473,6.857193460490115,65.78945519194441,48.094463045086215,-1.623120644937707,-1.511210974552995,-0.5604023912521967,-0.3103081942739152,19.79593831396173,1.3999977111816406,-0.30051443093312,1.4990016937255888,0.6122828877186066,2.385720499732571,1.0556422907220977,1.9423610967290799,-2.2654583129882795,94.3724119708861,50.69768959177276,0.44335940300349147,9,-1.0250024795532227,-1.1100025177001953,-0.2650017738342285,-0.9900007247924805,0.07999801635742188,2,-0.015339245851263672,-1.529384045775769,32.84000015258789,-1.2400073242747218,32.419998168945305,1.1304474022474278,32.330001831054695,-0.015339245851263672
8505,2013-09-19,33.900001525878906,34.220001220703125,33.700000762939446,33.86999893188477,3194900.0,0.0,-1.8108213994823674,0.03125260769532636,72.04611489587654,51.28713480860961,-1.4757500668521288,-1.4459421659315836,-0.523922118029013,-0.35385537112659193,19.18829492605419,0.520000457763679,-0.17559744475557437,1.4105016708374052,0.3100994179691057,2.5109039237057047,0.860300544403259,1.960702797271555,-2.121730979003903,86.44069440403455,38.08858475036264,0.550201126434149,9,-0.9300012588500977,-1.0150012969970703,-0.2025012969970703,-0.9900007247924805,0.4199981689453125,3,0.0008849197034392908,1.2950830949142473,33.900001525878906,-1.529384045775769,32.84000015258789,-1.2400073242747218,32.419998168945305,0.0008849197034392908
8506,2013-09-20,33.25,33.959999084472656,33.25,33.889999389648445,3672200.0,-0.019174085446064137,-1.2187492549412298,-21.33146853147382,60.19656434173637,52.69203579316927,-0.7318319828785391,-0.7775230472249461,0.13577127411242884,0.24550305955332874,18.73018125758096,0.7099990844726562,-0.06169232264661417,0.7235000610351534,-0.42836474007792447,1.8753648621482313,0.14756766047861447,1.2994324615916923,-1.2763909992187479,49.214591717512654,-1.6008107750031186,0.5759324005565389,9,-0.2799997329711914,-0.36499977111816406,0.35000038146972656,-0.3399991989135742,0.6899986267089844,4,0.019849619471040914,-1.8108213994823674,33.900001525878906,1.2950830949142473,33.900001525878906,-1.529384045775769,32.84000015258789,0.019849619471040914
8507,2013-09-23,33.72999954223633,33.790000915527344,33.11999893188477,33.22999954223633,2779700.0,0.014436076458235414,1.1612871469882253,-0.7812507450587616,68.61823350369887,55.24381618593527,-1.072187898591757,-1.2449560545999105,-0.3329499041329882,-0.2825431923814179,18.494151648950616,0.670001983642571,0.0647358922674357,1.1549995422363253,-0.11399169842938761,2.4239907829020417,0.5205039219034688,1.7894951625691817,-1.5766791638613284,69.75303409203309,14.992150302467053,0.6344956203328581,9,-0.7599992752075195,-0.8449993133544922,-0.08749961853027344,-0.8199987411499023,0.10000228881836648,0,-0.0005929575462527703,-1.2187492549412298,33.25,-1.8108213994823674,33.900001525878906,1.2950830949142473,33.900001525878906,-0.0005929575462527703
8508,2013-09-24,33.880001068115234,34.02000045776367,33.56999969482422,33.65999984741211,3953200.0,0.004447125049351852,-1.2499952316466079,0.44000244140625,70.80456605067485,57.747005797230464,-1.0907708321784995,-1.3557820799880531,-0.49387594057554196,-0.4782909152979187,18.36683067639741,0.4500007629394531,0.15973487870202518,1.2360010147094727,-0.15957785349820597,2.6315798829171477,0.5382115806056333,1.933790448813312,-1.5613462223539827,78.61634465666528,21.117597309063143,0.6977894341038381,9,-0.9100008010864258,-0.9950008392333984,-0.4550008773803711,-0.9700002670288086,-0.7000007629394531,1,0.011806307513906322,1.1612871469882253,33.72999954223633,-1.2187492549412298,33.25,-1.8108213994823674,33.900001525878906,0.011806307513906322
8509,2013-09-25,33.549999237060554,33.990001678466804,33.540000915527344,33.86999893188477,3297800.0,-0.009740313478480034,-1.6470918229960716,-1.4545359966708282,67.24886465146221,61.21180948774834,-0.5856363856982512,-0.9940490374350759,-0.17047670456025088,-0.19354455861424213,17.876159446794166,0.45000076293946023,0.24216037318731054,0.8534992218017621,-0.5971823151683395,2.3041807587718637,0.12815845331670772,1.5788399902868129,-1.0792366813039536,39.0908554961006,-20.19132505849477,0.7253407684850508,9,-0.5099983215332102,-0.664999008178718,-0.2049989700317454,-0.6399984359741282,-0.04999923706055398,2,0.014903129996130637,-1.2499952316466079,33.880001068115234,1.1612871469882253,33.72999954223633,-1.2187492549412298,33.25,0.014903129996130637
8510,2013-09-26,33.330001831054695,33.709999084472656,33.130001068115234,33.540000915527344,2203700.0,-0.006557299881033707,1.109101249843943,0.6562477648236671,62.6898036055032,63.50984113669254,-0.14582232970335696,-0.7635828262850097,0.039903261020036496,-0.006809586030151138,17.488269889967018,0.5799980163574219,0.31995378689522624,0.6020017623901452,-0.8761003355145931,2.0801038602948836,-0.13704928656222393,1.3410528113425144,-0.7193001821023728,23.333615903022267,-35.2201233758187,0.7390510489523696,9,-0.06500053405762429,-0.44500160217285867,0.014998435974113988,-0.4200010299682688,0.48999786376952414,3,0.019501880452224007,-1.6470918229960716,33.549999237060554,-1.2499952316466079,33.880001068115234,1.1612871469882253,33.72999954223633,0.019501880452224007
8511,2013-09-27,33.02000045776367,33.450000762939446,32.84000015258789,33.189998626708984,2903700.0,-0.00930097078489156,-1.3018943974203683,0.809518619436903,59.22131067448879,64.71080179236355,0.30435447069456245,-0.42413370387586014,0.32036769950616417,0.26172149061365246,17.047191545678835,0.6100006103515554,0.4102808410127565,0.25950031280517294,-1.2140351364003763,1.7330357620107222,-0.47726741179759813,0.996268037407944,-0.2805548430712861,15.25425920537937,-42.600854193100304,0.7367677246027738,9,0.3899993896484375,-0.13500022888183594,0.1849994659423828,-0.1099996566772461,1.0099983215332031,4,0.0393700550889875,1.109101249843943,33.330001831054695,-1.6470918229960716,33.549999237060554,-1.2499952316466079,33.880001068115234,0.0393700550889875
8512,2013-09-30,32.93000030517578,33.150001525878906,32.720001220703125,32.97999954223633,3135800.0,-0.002725625419145894,1.2051116523372165,0.2941163270801544,56.48533578069509,64.7889165217867,0.5300463808098641,-0.30985273368331434,0.37724180050415157,0.3172905597765805,16.63462151212891,0.43000030517578125,0.5630190204257417,0.14400005340576172,-1.322358883051443,1.6103589898629664,-0.5891794148228371,0.8771795216343605,1.2900009155273438,16.153785208942832,-38.83857043914787,0.7331794682286015,9,0.49500083923339844,-0.04500007629394531,0.2174997329711914,-0.01999950408935547,0.7099990844726634,0,0.030671069303769727,-1.3018943974203683,33.02000045776367,1.109101249843943,33.330001831054695,-1.6470918229960716,33.549999237060554,0.030671069303769727
8513,2013-10-01,33.209999084472656,33.380001068115234,33.06999969482422,33.259998321533196,2363500.0,0.0085028477589435,1.1379056338213436,0.9999999999998579,62.21291245875708,64.39152288476589,0.3442532898232926,-0.5329018335918505,0.06765481373020776,0.011963254811874435,15.493810290283921,0.4500007629394531,0.6823805462228663,0.3704988479614286,-1.0745437446676576,1.8155414405905113,-0.3520224483531109,1.0930201442759682,0.9800021362304676,38.58249505140807,-18.802730112613986,0.7225212963145417,10,0.26000213623046875,-0.3249988555908203,-0.07999897003173828,-0.29999828338623047,0.5699996948242188,1,0.018669158797776753,1.2051116523372165,32.93000030517578,-1.3018943974203683,33.02000045776367,1.109101249843943,33.330001831054695,0.018669158797776753
8514,2013-10-02,33.36999893188477,33.389999389648445,32.81999969482422,33.110000610351555,3036400.0,0.004817821494217611,2.8000076294138014,-5.2000457770667134,66.2447029870104,63.746921561558544,0.11305527415834149,-0.6224275566073132,-0.12971077522783503,-0.17253222246906574,13.939410864182777,0.5699996948242259,0.788166593536836,0.4654987335205121,-0.9504630062429698,1.8814604732839904,-0.2424821363612253,1.1734796034022494,0.7906022888183486,65.65647613689856,2.3601195569935385,0.7079808698817396,10,1.9073486257070726e-06,-0.4849987030029368,-0.362499237060554,-0.45999813079834695,0.10000228881835227,2,-0.005693695918205455,1.1379056338213436,33.209999084472656,1.2051116523372165,32.93000030517578,-1.3018943974203683,33.02000045776367,-0.005693695918205455
8515,2013-10-03,32.900001525878906,33.259998321533196,32.689998626708984,33.189998626708984,3224300.0,-0.014084429758755235,1.6511830093771893,-1.115380665228749,56.050953350535835,63.286298118091814,0.47638190934542735,-0.08346356346212502,0.31764377557019685,0.27381999970170057,12.52558751290145,0.6800003051757884,0.833028312613159,-0.05099878311157369,-1.3971030614259163,1.2951054952027654,-0.724050922268745,0.6220533560455976,1.231787694824213,27.6318827485823,-31.448206053749217,0.6730521391571703,10,0.4549980163574219,-0.015001296997070312,0.029998779296875,0.009999275207519531,0.6099967956542898,3,0.018237034841750432,2.8000076294138014,33.36999893188477,1.1379056338213436,33.209999084472656,1.2051116523372165,32.93000030517578,0.018237034841750432
8516,2013-10-04,32.919998168945305,33.06999969482422,32.759998321533196,32.90999984741211,1906800.0,0.0006078006729168806,1.0000000000000457,-0.03447731547859325,55.3879317432182,61.81626458914952,0.4522060259658076,-0.04596008996194456,0.2657432148568333,0.22718031008492545,12.2363381347277,0.31000137329102273,0.7442149602488044,-0.06900205612183186,-1.362986843186924,1.2249827309432604,-0.7159944496543744,0.5779903374107107,1.1541194279980473,32.85704165099783,-24.922803573972672,0.6469923935325456,10,0.43500137329102273,-0.03499794006346946,-0.02999782562255149,-0.009997367858879613,0.5700035095214986,4,0.027339051516956703,1.6511830093771893,32.900001525878906,2.8000076294138014,33.36999893188477,1.1379056338213436,33.209999084472656,0.027339051516956703
8517,2013-10-07,32.72999954223633,33.009998321533196,32.59999847412109,32.759998321533196,1489300.0,-0.005771526041219888,-1.8275762279338805,-3.0003815337671598,48.75282642506318,59.366071297414884,0.5424853665796832,0.20246173807313994,0.41387995161237257,0.3869251809518133,11.884522733461631,0.4099998474121094,0.6214049779106361,-0.28950071334838867,-1.5246607973616477,0.9456593706648704,-0.9070807553550182,0.32807932865824085,1.2887532958976493,16.455812336427538,-36.255863736103095,0.6175800420066303,10,0.5650005340576172,0.1550006866455078,0.13250064849853516,0.18000125885009766,0.45999908447265625,0,0.03971888955827718,1.0000000000000457,32.919998168945305,1.6511830093771893,32.900001525878906,2.8000076294138014,33.36999893188477,0.03971888955827718
8518,2013-10-08,33.0,33.27000045776367,32.669998168945305,32.709999084472656,2244300.0,0.008249326658720246,-2.2432315400951777,-9.66709053916811,37.56902293036587,56.06831110618196,0.15033918506171773,-0.01390838361280089,0.10654857595621081,0.09176594631544788,11.37179702991376,0.6000022888183665,0.5912904213719656,-0.05400018692016317,-1.243417005379598,1.1354166315392717,-0.6487085961498806,0.5407082223095543,0.9336275762932047,50.633045863231175,3.0593486443891607,0.5947084092297171,10,0.154998779296875,-0.11499977111816406,-0.13749980926513672,-0.08999919891357422,0.5699996948242188,1,0.019393920898437722,-1.8275762279338805,32.72999954223633,1.0000000000000457,32.919998168945305,1.6511830093771893,32.900001525878906,0.019393920898437722
8519,2013-10-09,33.220001220703125,33.610000610351555,32.97999954223633,33.049999237060554,2220300.0,0.006666703657670414,-3.0645050144588235,0.5862118860329659,41.14582091568716,53.67453525175795,-0.1356611966914656,-0.14859268498423717,-0.14867448679089534,-0.15907634499306766,10.452576167549015,0.6300010681152273,0.4788341859159715,0.10700101852417276,-0.9835927871840653,1.1975948242324108,-0.43829588432994626,0.6522979213782918,0.6336086094597562,61.38628071580258,17.95532168796317,0.5452969028541181,10,-0.11500167846680398,-0.33500099182128906,-0.3575010299682617,-0.3100004196166992,0.529998779296875,2,0.016857240759062808,-2.2432315400951777,33.0,-1.8275762279338805,32.72999954223633,1.0000000000000457,32.919998168945305,0.016857240759062808
8520,2013-10-10,33.779998779296875,33.779998779296875,33.110000610351555,33.439998626708984,2139200.0,0.016857240759062808,2.941163930931613,1.9999775608662342,57.06666476779128,53.43513015101378,-0.6985766985390711,-0.5850042524812693,-0.7236057758640442,-0.7432992834511083,9.396127216274873,0.6699981689453196,0.34680899168910173,0.5694986343383803,-0.3773296603780736,1.5163269290548342,0.09608448698015337,1.0429127816966073,-1.1800003051757884,100.0,54.93360162517394,0.4734141473582281,10,-0.5900001525878906,-0.8099985122680664,-1.092498779296875,-0.8699979782104492,0.3000030517578196,3,-0.009176955885023319,-3.0645050144588235,33.220001220703125,-2.2432315400951777,33.0,-1.8275762279338805,32.72999954223633,-0.009176955885023319
8521,2013-10-11,33.90999984741211,33.959999084472656,33.639999389648445,33.75,1575400.0,0.003848462783098361,1.4615520049297397,0.470587575312188,52.647068063297155,53.00865596019179,-0.7700319459505494,-0.6224816152559427,-0.8850686838699673,-0.8958980268648062,8.517204308052554,0.31999969482421164,0.2501659641896907,0.620499801635745,-0.2795003164718821,1.5204999197433722,0.17049974258193146,1.0704998606895586,-1.2864013671875085,96.32358716018358,52.133505337402866,0.45000005905381424,10,-0.6300010681152344,-0.9399995803833008,-1.2875003814697266,-0.9649991989135742,0.22999954223633523,4,-0.011795975454993668,2.941163930931613,33.779998779296875,-3.0645050144588235,33.220001220703125,-2.2432315400951777,33.0,-0.011795975454993668
8522,2013-10-14,33.740001678466804,33.84999847412109,33.220001220703125,33.830001831054695,2168400.0,-0.005013216446778546,8.69275464389672,-0.5625014901175405,47.95321963570666,51.42424564651952,-0.528644578261428,-0.3673561677748083,-0.7552815841115645,-0.7422109009493099,8.505453103451249,0.6899986267089844,0.18771270639712156,0.3845014572143626,-0.43721673673972816,1.2062196511684533,-0.026357639762686347,0.7953605541914115,-1.0629471740722778,82.94594962237547,41.329705814790714,0.4108590969770465,10,-0.460002899169929,-0.7700014114379954,-1.1200027465820384,-0.6850013732910227,0.26999664306639204,0,-0.007409602476681321,1.4615520049297397,33.90999984741211,2.941163930931613,33.779998779296875,-3.0645050144588235,33.220001220703125,-0.007409602476681321
8523,2013-10-15,33.279998779296875,33.799999237060554,33.220001220703125,33.630001068115234,2392700.0,-0.013633754483880378,-1.468090287077875,3.8889077268681387,46.197167661176614,49.19674172142688,-0.06444509824179079,0.1341799468393674,-0.3294137716720158,-0.2973677449767962,8.821846430083014,0.579998016357429,0.15290868776191502,-0.09750137329101705,-0.8839094582170759,0.6889067116350418,-0.4907054157540429,0.2957026691720088,-0.5516264916992242,30.61218134612166,-10.855744700815379,0.39320404246302926,10,0.0,-0.3099985122680664,-0.6624994277954102,-0.22499847412109375,0.19000244140625,1,-0.002704331607243926,8.69275464389672,33.740001678466804,1.4615520049297397,33.90999984741211,2.941163930931613,33.779998779296875,-0.002704331607243926
8524,2013-10-16,33.380001068115234,33.630001068115234,32.900001525878906,33.490001678466804,3854800.0,0.0030048765771160113,2.743593254822176,0.3142854028839126,50.728852597944844,48.60539719336121,-0.1820208108088508,-0.0071431590988737526,-0.4489081394406895,-0.40954743190951604,7.974696507606506,0.7299995422363281,0.14556456611314417,0.028500938415525923,-0.7185715947867166,0.7755734716177685,-0.34503532818559535,0.4020372050166472,-0.602363708642585,45.28307997927103,1.458442918258676,0.3735362666011197,10,-0.10000228881835938,-0.4100008010864258,-0.7975015640258789,-0.3250007629394531,0.2999992370605469,2,0.005691989833112032,-1.468090287077875,33.279998779296875,8.69275464389672,33.740001678466804,1.4615520049297397,33.90999984741211,0.005691989833112032
8525,2013-10-17,33.93000030517578,34.0,33.060001373291016,33.290000915527344,2938700.0,0.01647690891136344,1.4102566610587268,-5.818143986682936,62.39783715687162,49.38427557265604,-0.6376002798673639,-0.5847607159104342,-1.0143446202447848,-0.9707252220915947,6.662740129757419,0.9399986267089844,0.09746041584318732,0.5770002365112319,-0.17481457578416126,1.328815048806625,0.2010928303635353,0.9529076426589285,-1.1050684767031314,93.63638255224409,44.28940200199029,0.3759074061476976,10,-0.6300010681152344,-0.9600000381469727,-1.4225006103515625,-0.875,-0.31999969482422586,3,-0.005305048734359219,2.743593254822176,33.380001068115234,-1.468090287077875,33.279998779296875,8.69275464389672,33.740001678466804,-0.005305048734359219
8526,2013-10-18,33.90999984741211,34.139999389648445,33.799999237060554,33.970001220703125,2393100.0,-0.0005894623514229869,-1.4285500197546226,-0.0937522351763107,63.6111249452961,51.0351976304597,-0.5167406109699542,-0.5404907394886322,-1.0200034475501738,-0.950636739443496,6.240382436800842,0.3400001525878906,0.012690974263293242,0.5239997863769545,-0.2657611276627492,1.3137607004166583,0.12911932935710269,0.9188802433968064,-1.0145639286478172,81.45161786511899,26.753156516636054,0.3948804570198529,10,-0.5050010681152344,-0.8699989318847656,-1.4025001525878906,-0.8549995422363281,-0.490001678466804,4,0.005013328941538164,1.4102566610587268,33.93000030517578,2.743593254822176,33.380001068115234,-1.468090287077875,33.279998779296875,0.005013328941538164
8527,2013-10-21,33.709999084472656,33.90999984741211,33.509998321533196,33.889999389648445,1999400.0,-0.005897987727496723,2.63635733111395,2.999936423167516,57.102279500534266,53.205559471589524,-0.18227613295761813,-0.3605508152896064,-0.8436792975362053,-0.7525083979073912,5.96370835721986,0.40000152587891336,0.019102435612651902,0.32499904632568644,-0.4629764615216061,1.112974554172979,-0.06898870759795983,0.7189868002493327,-0.7149980880376319,65.32249629296888,8.230816536148645,0.3939877539236459,10,-0.18999862670898438,-0.44499778747558594,-1.2024993896484375,-0.654998779296875,-0.80999755859375,0,0.012755868195020392,-1.4285500197546226,33.90999984741211,1.4102566610587268,33.93000030517578,2.743593254822176,33.380001068115234,0.012755868195020392
8528,2013-10-22,34.279998779296875,34.36999893188477,33.639999389648445,33.75,3174400.0,0.01690892050741022,1.0563393902923477,-2.944432670707297,61.57761654007612,55.47575898541052,-0.6164388554669742,-0.9476328196525401,-1.4305756692988254,-1.316135225786752,5.481955584796956,0.7299995422363281,0.047426219308832174,0.8749988555908175,0.01693524941737934,1.7330624617642556,0.44596705250409485,1.30403065867754,-1.1933979114047801,93.87752983643438,36.30490001076492,0.42903180308672023,10,-0.6449985504150391,-0.7950000762939453,-1.7299995422363281,-1.2249984741210938,-1.479999542236321,1,-0.007876326352926899,2.63635733111395,33.709999084472656,-1.4285500197546226,33.90999984741211,1.4102566610587268,33.93000030517578,-0.007876326352926899
8529,2013-10-23,34.049999237060554,34.549999237060554,34.0,34.240001678466804,3151900.0,-0.006709438460517858,-2.793086211885896,-0.358495998157425,65.58263061207842,56.42197741255353,-0.2864454685423823,-0.7149075885424523,-1.2075985740214747,-1.081833899373585,5.131993434882003,0.549999237060554,0.13054566239809162,0.6199993133544979,-0.2837701945798585,1.5237688212888543,0.16811455938731967,1.071884067321676,-0.8350585627691913,66.44290490893373,4.872999613804552,0.4518847539671797,10,-0.3249988555908274,-0.47500038146973367,-1.4749999046325755,-0.9949989318847727,-1.3600006103515696,2,-0.017033715986875864,1.0563393902923477,34.279998779296875,2.63635733111395,33.709999084472656,-1.4285500197546226,33.90999984741211,-0.017033715986875864
8530,2013-10-24,33.97999954223633,34.169998168945305,33.790000915527344,34.049999237060554,1822500.0,-0.0020557913771709346,1.4516144910416102,0.368414712496022,64.17113499432398,57.702429293778735,-0.2068440300549952,-0.6257999798744791,-1.1381648092742438,-1.0039040054398498,5.38409750280116,0.37999725341796164,0.25073957205527364,0.5174997329711886,-0.4173429948222349,1.452342460764612,0.050078369074476825,0.9849210968679003,-0.6048518404126639,45.19238528408472,-19.182932180058785,0.46742136389671124,10,-0.25499916076660156,-0.4050006866455078,-1.1475005149841309,-0.8099994659423828,-1.2999992370605469,3,-0.008828700444438065,-2.793086211885896,34.049999237060554,1.0563393902923477,34.279998779296875,2.63635733111395,33.709999084472656,-0.008828700444438065
8531,2013-10-25,34.31999969482422,34.34000015258789,33.650001525878906,33.860000610351555,2117600.0,0.01000589044050093,1.7599945068359375,-6.571444141688808,70.43700312138081,60.20062745885363,-0.5392806911500969,-0.910073779483902,-1.462863732339926,-1.3224199990986492,5.6615959094168895,0.6899986267089844,0.3587730967306513,0.7924999237060533,-0.19224395151185547,1.777243798923962,0.30012798609709535,1.2848718613150112,-0.8038698087721272,77.88467886879616,7.14020261028611,0.4923719376089547,10,-0.5949993133544922,-0.7450008392333984,-1.3924994468688965,-1.1499996185302734,-1.4399986267089844,4,-0.020687619195396967,1.4516144910416102,33.97999954223633,-2.793086211885896,34.049999237060554,1.0563393902923477,34.279998779296875,-0.020687619195396967
8532,2013-10-28,33.939998626708984,34.150001525878906,33.61999893188477,33.959999084472656,3487800.0,-0.011072292292955366,1.6499775889527486,-0.0434793425439099,61.749971628216144,61.928716788524696,-0.14296043487886578,-0.47487352321356013,-1.0613454771947417,-0.932187323798388,5.736704591399275,0.700000762939446,0.34551685154626455,0.36199893951415874,-0.5969826735622661,1.3209805525905836,-0.11749186702405012,0.8414897460523676,0.6100006103515696,34.408558044906,-37.273791209211865,0.47949080653821136,10,-0.2149982452392578,-0.36499977111816406,-1.012498378753662,-0.7699985504150391,-1.2599983215332031,0,-0.015321169086744302,1.7599945068359375,34.31999969482422,1.4516144910416102,33.97999954223633,-2.793086211885896,34.049999237060554,-0.015321169086744302
8533,2013-10-29,33.830001831054695,34.130001068115234,33.700000762939446,33.939998626708984,2180200.0,-0.003240919272392895,-1.324332683801873,5.499713904252935,57.84062604193236,62.71891383785664,0.0595178575811488,-0.33312561249290695,-0.9203497812104331,-0.8121753233791296,6.229769194020501,0.43000030517578836,0.3411007093155618,0.2210020065307674,-0.7279228925170571,1.169926905578592,-0.25346044299314485,0.6954644560546797,0.7013973999023406,22.58094949014332,-48.32165489794067,0.47446244952391076,10,-0.025001525878913355,-0.2550029754638743,-0.9025015830993723,-0.6600017547607493,-1.6200027465820384,1,-0.02749040067512154,1.6499775889527486,33.939998626708984,1.7599945068359375,34.31999969482422,1.4516144910416102,33.97999954223633,-0.02749040067512154
8534,2013-10-30,33.18000030517578,34.130001068115234,33.130001068115234,34.02000045776367,4142900.0,-0.019213759701373623,-1.1276626828723901,7.636587480492951,42.462337084768635,60.50385827428965,0.7578631912349607,0.31822755199049624,-0.2556123259829022,-0.15296255191880448,6.207069974394932,1.0,0.35285269386314866,-0.41949958801269815,-1.3822032251084266,0.5432040490830303,-0.9008514065605624,0.061852230535166086,1.3331709197998123,4.132171478653443,-60.48363316383742,0.4813518185478646,10,0.6599998474121094,0.39499855041503906,-0.252500057220459,-0.010000228881835938,-0.6199989318847656,2,-0.011452714424958876,-1.324332683801873,33.830001831054695,1.6499775889527486,33.939998626708984,1.7599945068359375,34.31999969482422,-0.011452714424958876
8535,2013-10-31,33.5,33.799999237060554,32.740001678466804,33.240001678466804,5966100.0,0.009644354788456821,1.4651197863761165,-0.30952175512371943,45.08393702184806,58.44528183835098,0.41398880438884333,0.04794094118737746,-0.5433139762731756,-0.46020001365439356,6.194602964358052,1.05999755859375,0.4173051457350425,-0.12949981689452983,-1.0361877450554928,0.7771881112664332,-0.5828437809750113,0.32384414718595167,0.9578444187011783,47.49994039529815,-12.563687197771472,0.45334396408048083,10,0.14500045776367898,0.07499885559082031,-0.5374994277954102,-0.3299999237060547,-1.0900001525878906,3,-0.024179145471373564,-1.1276626828723901,33.18000030517578,-1.324332683801873,33.830001831054695,1.6499775889527486,33.939998626708984,-0.024179145471373564
8536,2013-11-01,33.81999969482422,34.049999237060554,33.549999237060554,33.68000030517578,3745900.0,0.009552229696245362,-1.4999904632933043,0.5384626670774976,50.92590221490672,57.75901769550347,0.08926744336684322,-0.21204755083155646,-0.8388816079130379,-0.7601779397494255,6.012725383449258,0.549999237060554,0.4676117346678623,0.1454998016357436,-0.7002065955090657,0.9912061987805529,-0.27735339693666106,0.5683530002081483,0.5347741594628985,76.59561228603187,18.62395815187446,0.4228531985724062,11,-0.17499923706053977,-0.24500083923339844,-0.7449989318847656,-0.6499996185302734,-1.6199989318847727,4,-0.033707847425643256,1.4651197863761165,33.5,-1.1276626828723901,33.18000030517578,-1.324332683801873,33.830001831054695,-0.033707847425643256
8537,2013-11-04,34.029998779296875,34.080001831054695,33.77000045776367,33.97999954223633,2854800.0,0.006209316569118606,3.1332044859239714,0.3571389645776567,59.21375990462319,57.49636695823092,-0.07885897937804742,-0.33693516767568354,-1.029564165550667,-0.9568741360686843,5.528904448881288,0.31000137329102273,0.4305452207414149,0.29049892425537394,-0.4417780391048396,1.0227758876155875,-0.07563955742473638,0.6566374059354843,0.22788874444102447,92.80558757341234,30.077151912822224,0.3661384816801082,11,-0.384998321533196,-0.4549999237060547,-0.8824987411499023,-0.8599987030029297,-2.1599979400634766,0,-0.033793645384473936,-1.4999904632933043,33.81999969482422,1.4651197863761165,33.5,-1.1276626828723901,33.18000030517578,-0.033793645384473936
8538,2013-11-05,33.639999389648445,34.290000915527344,33.61999893188477,34.009998321533196,3180100.0,-0.011460458525955008,-2.2683035755822853,-7.400091554131096,52.981634319001756,56.096256259000185,0.23558347801692747,0.10906140592252456,-0.6160000057348469,-0.5565029773980896,5.414155303033433,0.670001983642571,0.37921693883112084,-0.13150043487548402,-0.7787050659243775,0.5157041961734095,-0.45510275039993076,0.19210188064896272,-0.8999977111816406,58.06439704373149,-6.586934825536261,0.32360231552444824,11,-0.09999847412110086,-0.06500053405762429,-0.4849987030029368,-0.4699993133544993,-1.5200004577636719,1,-0.028537428712560264,3.1332044859239714,34.029998779296875,-1.4999904632933043,33.81999969482422,1.4651197863761165,33.5,-0.028537428712560264
8539,2013-11-06,33.779998779296875,33.84000015258789,33.490001678466804,33.689998626708984,3109100.0,0.004161694179207087,2.333272783418944,-0.24324435784026585,48.101245040889715,54.31071293084082,0.05951550494305735,0.013878267376831843,-0.7303219655633555,-0.6907996898445958,5.614582601142026,0.34999847412108664,0.375032628716923,-0.019500923156741123,-0.6124227468094574,0.5734209004959752,-0.31596183498309927,0.276959988669617,-1.0089971160888638,67.0966201765589,5.8592341656833895,0.29646091182635836,11,-0.23999786376953125,-0.2049999237060547,-0.6024980545043945,-0.6099987030029297,-1.919998168945316,2,-0.04647719809233508,-2.2683035755822853,33.639999389648445,3.1332044859239714,34.029998779296875,-1.4999904632933043,33.81999969482422,-0.04647719809233508
8540,2013-11-07,33.470001220703125,34.09000015258789,33.439998626708984,33.900001525878906,3544000.0,-0.009176955885023319,-1.6530377105844984,-4.777773068282965,44.81132966678031,51.463415880329656,0.3235909935054124,0.31564404132019064,-0.4041673717015044,-0.3801972666372464,5.469539830062415,0.6500015258789062,0.2922282208424605,-0.31399860382079936,-0.9249988901042272,0.2970016824626285,-0.6194987469625133,-0.00849846067908544,-0.6686195724487263,3.5297074359469174,-52.87249507994451,0.3055001431417144,11,0.04500007629394531,0.10499763488769531,-0.3425006866455078,-0.3000011444091797,-1.3600006103515696,3,-0.027188521488586637,2.333272783418944,33.779998779296875,-2.2683035755822853,33.639999389648445,3.1332044859239714,34.029998779296875,-0.027188521488586637
8541,2013-11-08,33.509998321533196,33.509998321533196,33.040000915527344,33.34999847412109,4931400.0,0.0011950134260925172,4.874973177884183,-0.37209240432213764,47.54900448321472,49.885530641996155,0.1750169734122835,0.25733713067159414,-0.41657097139852084,-0.4059383735953972,5.1452015713965,0.46999740600585227,0.20637251979704274,-0.2540014266967816,-0.8737598123126347,0.36575695891907145,-0.5638806195047081,0.05587776611114492,-0.6788442879333374,37.59979248046818,-16.943955972471052,0.3098791928079277,11,0.005002975463874293,0.06500053405762429,-0.389998435974114,-0.3399982452392507,-1.6099987030029226,4,-0.03282597819213373,-1.6530377105844984,33.470001220703125,2.333272783418944,33.779998779296875,-2.2683035755822853,33.639999389648445,-0.03282597819213373
8542,2013-11-11,33.490001678466804,33.669998168945305,33.360000610351555,33.56999969482422,2220500.0,-0.000596736617964666,1.2143080968406688,-0.49998807905963183,38.810199218686655,47.77103877274664,0.13909620924984267,0.27156749402819,-0.37025614317956723,-0.3534547466975866,5.509916770926411,0.30999755859375,0.12530700476825984,-0.2614980697631779,-0.8932627167226386,0.37026657719628275,-0.5773803932429118,0.054384253716555975,-0.6296707072283922,36.00006103515682,-13.007739080299139,0.3158823234797304,11,0.024999618530266332,0.08499717712401633,-0.37000179290772195,-0.32000160217285867,-1.290000915527358,0,-0.03851898629066941,4.874973177884183,33.509998321533196,-1.6530377105844984,33.470001220703125,2.333272783418944,33.779998779296875,-0.03851898629066941
8543,2013-11-12,33.189998626708984,33.34000015258789,32.889999389648445,33.34000015258789,2968800.0,-0.008957988555453378,4.999949137887093,1.8750655667351817,38.0555167020585,47.281392063556616,0.37857926543110665,0.5949875687181745,-0.03785176542127999,-0.029724304191553585,6.1662966187501524,0.6000022888183594,-0.02975981359486468,-0.5570011138916016,-1.2040049856514798,0.09000275786827672,-0.8805030497715407,-0.23349917801166242,-0.3010742565847906,24.999920527190383,-20.90181911856979,0.3235019358799376,11,0.32500267028808594,0.4200000762939453,-0.09999847412109375,-0.019998550415039062,-1.539999008178711,1,-0.03977095034928213,1.2143080968406688,33.490001678466804,4.874973177884183,33.509998321533196,-1.6530377105844984,33.470001220703125,-0.03977095034928213
8544,2013-11-13,33.56999969482422,33.56999969482422,32.810001373291016,32.97999954223633,2917600.0,0.011449264351865107,1.5762648304399831,-3.933294339046844,44.75702476436145,47.245068479391435,0.06673532720011366,0.24237736773829965,-0.378111172133373,-0.386421500371128,6.125310690248566,0.7599983215332031,-0.115712336068313,-0.18649997711181499,-0.8161619690666555,0.44316201484302553,-0.5013309730892388,0.12833101886560883,0.720001220703125,59.37492549412298,12.830600476880548,0.31483099597742187,11,-0.019998550415039062,0.07500076293946023,-0.5500001907348633,-0.39999961853027344,-1.8199996948242188,2,-0.04319335049511497,4.999949137887093,33.189998626708984,1.2143080968406688,33.490001678466804,4.874973177884183,33.509998321533196,-0.04319335049511497
8545,2013-11-14,33.75,33.860000610351555,33.380001068115234,33.65999984741211,2286400.0,0.005361939434379348,2.0967575216884,0.1525425920537937,42.3999886067476,46.29774474515154,-0.08277812800364615,0.05080527735066198,-0.512235005258745,-0.5487005034757573,6.360031680918804,0.479999542236321,-0.1733497448159298,0.002500343322751064,-0.621843073487355,0.6268437601328571,-0.309671365082302,0.3146720517278041,0.5104009246826138,89.5237437829478,45.00456433574209,0.31217170840505265,11,-0.1999988555908203,-0.10499954223632102,-0.755000114440918,-0.5799999237060547,-2.010000228881836,3,-0.05599998191550937,1.5762648304399831,33.56999969482422,4.999949137887093,33.189998626708984,1.2143080968406688,33.490001678466804,-0.05599998191550937
8546,2013-11-15,34.080001831054695,34.080001831054695,33.59000015258789,33.61999893188477,3546700.0,0.009777832031250266,1.1304286531716,5.111134658585174,51.891938704918296,45.48420905629545,-0.4157395507017654,-0.28017197353192813,-0.7977050629070632,-0.8687818538148377,6.4476687904280325,0.490001678466804,-0.0977018298978436,0.32400207519531676,-0.31413314975755213,0.9621373001481857,0.004934462718885868,0.6430696876717477,0.15139110260008692,100.0,51.962870573681606,0.3190676124764344,11,-0.5300006866455149,-0.4350013732910156,-1.0000023841857981,-0.9100017547607493,-2.2300014495849645,4,-0.05780519703223774,2.0967575216884,33.75,1.5762648304399831,33.56999969482422,4.999949137887093,33.189998626708984,-0.05780519703223774
8547,2013-11-18,34.139999389648445,34.15999984741211,33.77000045776367,34.130001068115234,2711100.0,0.0017604916481863686,14.600213626306553,0.021735344605984582,54.24654899960704,45.62475513191825,-0.5123742207479154,-0.32285625569638654,-0.8102659761632012,-0.9144175469564999,6.782184704555641,0.3899993896484375,-0.05065863809531379,0.3624996185302791,-0.2977034330349895,1.0227026700955477,0.03239809274764127,0.692601144312917,0.0629657127990626,98.51848293556881,45.30900165685179,0.3301015257826357,11,-0.6549987792968821,-0.4949989318847656,-1.0149998664856028,-1.1000003814697337,-2.299999237060554,0,-0.06561217958888887,1.1304286531716,34.080001831054695,2.0967575216884,33.75,1.5762648304399831,33.56999969482422,-0.06561217958888887
8548,2013-11-19,34.009998321533196,34.169998168945305,33.759998321533196,34.110000610351555,2958400.0,-0.0038078813836963654,2.727315288446533,-10.001907668821584,63.25878204870383,47.30892591056426,-0.3624889624026082,-0.22569140033123603,-0.6394861293283256,-0.7708244034505256,6.675570619028787,0.4099998474121094,-0.0591472366210084,0.2459985733032184,-0.3811551708828347,0.8731523174892715,-0.06757829878980459,0.5595754453962414,0.1651075063311822,88.23527761805248,27.627411192632138,0.31357687209302626,11,-0.519998550415032,-0.36499786376951704,-0.8849987983703542,-0.9699993133544851,-2.0899982452392507,1,-0.05321957212352357,14.600213626306553,34.139999389648445,1.1304286531716,34.080001831054695,2.0967575216884,33.75,-0.05321957212352357
8549,2013-11-20,33.470001220703125,34.060001373291016,33.439998626708984,33.990001678466804,3408800.0,-0.01587759857336346,-1.1379196948271892,5.199885561701387,49.55225580177184,47.835695481118876,0.1440600778270067,0.2831426556032497,-0.05544003973591316,-0.20730391265611559,6.188804284817769,0.6200027465820312,-0.1411604310227048,-0.2649986267089872,-0.8901046271767541,0.36010737375877966,-0.5775516269428707,0.04755437352489622,0.6999969482421804,11.392466186689175,-48.77193437475385,0.31255300023388466,11,0.019998550415039062,0.17499923706055398,-0.3450016975402832,-0.43000221252441406,-1.4500007629394531,2,-0.05437709996398432,2.727315288446533,34.009998321533196,14.600213626306553,34.139999389648445,1.1304286531716,34.080001831054695,-0.05437709996398432
8550,2013-11-21,33.68000030517578,33.93000030517578,33.459999084472656,33.549999237060554,8580400.0,0.006274247888068851,-2.0322525072294346,-0.25000183398743847,47.839509079948755,47.867973769644884,-0.03689823614015353,0.052191914191148214,-0.2112717376058839,-0.39215998349008174,6.0785717278779465,0.470001220703125,-0.1620532034315545,-0.0399995803833022,-0.6546622269617117,0.5746630661951073,-0.34733090367250696,0.26733174290590256,0.48999786376952414,32.876962871998856,-24.16764212998298,0.30733132328920587,11,-0.1900005340576172,-0.03499984741210227,-0.5550007820129395,-0.710000991821282,-1.6399993896484375,3,-0.057304046546555076,-1.1379196948271892,33.470001220703125,2.727315288446533,34.009998321533196,14.600213626306553,34.139999389648445,-0.057304046546555076
8551,2013-11-22,33.610000610351555,33.830001831054695,33.540000915527344,33.59000015258789,9078800.0,-0.0020783757182291085,-3.8333916139493187,0.15384841104487879,43.2258159784603,48.35859785406417,0.05451097014394435,0.06985444567033028,-0.10292026661657161,-0.2965303624300688,5.682348624738067,0.29000091552735086,-0.1708248872386946,-0.07449932098389667,-0.6215475604904768,0.47254891852268344,-0.3480234407371867,0.19902479876939339,0.5327976226806612,23.28795756799758,-28.025533462404596,0.27352411975329005,11,-0.12000083923339133,0.034999847412123586,-0.47500085830687766,-0.7200012207031179,-2.2800006866455043,4,-0.055638226875171504,-2.0322525072294346,33.68000030517578,-1.1379196948271892,33.470001220703125,2.727315288446533,34.009998321533196,-0.055638226875171504
8552,2013-11-25,33.419998168945305,33.799999237060554,33.40999984741211,33.740001678466804,12098600.0,-0.005653151977263904,-1.2941130271853574,-15.999809269508589,46.20686752186196,49.264303500709005,0.2609844446180247,0.23073205592202584,0.12111554168937744,-0.07950725856692742,5.415956584948605,0.3899993896484446,-0.14283269708532487,-0.23850173950196307,-0.7838466352602182,0.3068431562562921,-0.5111741873810942,0.03417070837716807,0.6961441268920865,1.3155715282404479,-47.11388836768633,0.2726724478791279,11,0.07000160217285867,0.22500228881837359,-0.19749832153319602,-0.5299987792968679,-1.9899978637695241,0,-0.046977793940588985,-3.8333916139493187,33.610000610351555,-2.0322525072294346,33.68000030517578,-1.1379196948271892,33.470001220703125,-0.046977793940588985
8553,2013-11-26,32.900001525878906,33.419998168945305,32.860000610351555,33.34999847412109,3178100.0,-0.015559445588168574,-1.1132032014740034,1.4062250408286492,36.58537152692974,48.35634202988326,0.8219564978638161,0.7140950671832798,0.6562648487212712,0.45502064048031343,5.478312190931183,0.55999755859375,-0.1448086036488121,-0.7119983673095689,-1.3469980558855,-0.07699867873363786,-1.0294982115975344,-0.3944985230216034,1.1900179515075564,3.3334075079558003,-40.969452387545736,0.31749984428796557,11,0.6149978637695241,0.7449989318847727,0.49249935150146484,-0.01000213623046875,-1.2800006866455078,1,-0.03221888523188143,-1.2941130271853574,33.419998168945305,-3.8333916139493187,33.610000610351555,-2.0322525072294346,33.68000030517578,-0.03221888523188143
8554,2013-11-27,32.799999237060554,33.080001831054695,32.610000610351555,33.009998321533196,2475100.0,-0.003039583105784671,1.6856744267154662,0.466667796954979,39.0879009320549,47.98833228825074,0.895409698824821,0.8265464130290923,0.736397940641119,0.5691202010292855,6.027574121296497,0.4700012207031392,-0.1115347831949407,-0.7930006027221594,-1.5009729858075715,-0.08502821963674734,-1.146986794264869,-0.43901441117944984,1.2644198782439986,14.393838684508124,-33.61798774048627,0.35398619154270783,11,0.5900001525878764,0.7800006866455007,0.7600002288818288,0.15999984741210938,-1.1499996185302805,2,-0.026829243330356634,-1.1132032014740034,32.900001525878906,-1.2941130271853574,33.419998168945305,-3.8333916139493187,33.610000610351555,-0.026829243330356634
8555,2013-11-29,32.689998626708984,33.080001831054695,32.610000610351555,33.06999969482422,1409800.0,-0.0033536772228726086,1.3499747279680208,1.809536784741267,36.942677480647234,46.32730326333173,0.9378629382783572,0.9199169519509951,0.8248414775932247,0.6904861621399121,5.964319781658452,0.4700012207031392,-0.05239522180944789,-0.8625011444091797,-1.6774632502936697,-0.04753903852468966,-1.2699821973514247,-0.4550200914669347,1.3162437483974472,6.557207894539867,-41.0048171985174,0.40748105294224585,11,0.700000762939446,0.7850017547607422,0.9600009918212891,0.3600006103515696,-1.2099990844726562,4,-0.02049550924110155,1.6856744267154662,32.799999237060554,-1.1132032014740034,32.900001525878906,-1.2941130271853574,33.419998168945305,-0.02049550924110155
8556,2013-12-02,32.68000030517578,32.84999847412109,32.36999893188477,32.72999954223633,3184300.0,-0.00030585261404791897,2.3103747648676665,0.13157656979370577,37.0606853533956,44.41776285819713,0.8139859546947008,0.8855320400006192,0.8336767821077018,0.7020074628127304,6.50944075877917,0.4799995422363139,-0.04916021679057536,-0.8154994964599638,-1.707510180854122,0.07651118793419442,-1.2615048386570464,-0.3694941542628811,1.2703923993404587,21.678413086275665,-26.21648258059432,0.4460053421970801,12,0.5899982452392578,0.6749992370605469,0.9699993133544922,0.36999893188477273,-0.9600009918212926,0,-0.019583824469765254,1.3499747279680208,32.689998626708984,1.6856744267154662,32.799999237060554,-1.1132032014740034,32.900001525878906,-0.019583824469765254
8557,2013-12-03,32.880001068115234,33.060001373291016,32.490001678466804,32.490001678466804,4673200.0,0.006119974329001909,-1.9230799327047925,-7.800106813153135,44.88452667519415,42.37617892780717,0.465400324451096,0.6271112184209855,0.6193388622270675,0.5026323888888626,6.960154574326234,0.5699996948242116,-0.04705461559807134,-0.5579988479614286,-1.4531929565395387,0.3371952606166815,-1.0055959022504837,-0.11040179367237357,0.9755680100431192,48.571667314560145,-2.1276122014363636,0.4475970542890552,12,0.33499908447265625,0.4499988555908203,0.7699985504150391,0.1699981689453196,-1.0000019073486328,1,-0.04714115249565087,2.3103747648676665,32.68000030517578,1.3499747279680208,32.689998626708984,1.6856744267154662,32.799999237060554,-0.04714115249565087
8558,2013-12-04,32.68000030517578,32.779998779296875,32.290000915527344,32.459999084472656,8139000.0,-0.00608274806698228,1.3333333333333333,0.5641065769396402,34.38596726051057,40.69103575655591,0.5105952812065553,0.7921158494099245,0.7975471034120858,0.6901268367409514,7.946863093502235,0.5900001525878906,-0.12447776221851825,-0.7099996566772475,-1.6608108392000602,0.2408115258455652,-1.1854052479386539,-0.23459406541584116,1.086434564206158,49.36695413676836,-0.2252104340884884,0.47540559126140797,12,0.43000030517578125,0.6100006103515625,0.9699993133544922,0.36999893188477273,-1.1100006103515625,2,-0.03824969364526065,-1.9230799327047925,32.880001068115234,2.3103747648676665,32.68000030517578,1.3499747279680208,32.689998626708984,-0.03824969364526065
8559,2013-12-05,32.209999084472656,32.709999084472656,32.049999237060554,32.529998779296875,4709000.0,-0.014381922163834493,-1.062501490117564,-1.4545359966708282,25.47768766127436,38.206388932258754,0.8750947860660716,1.1999899738732864,1.250483605514603,1.1489131734735665,8.873464563455535,0.6599998474121023,-0.23930793233749625,-1.1015008926391587,-2.168839647997082,-0.034162137281235516,-1.6351702703181203,-0.5678315149601971,1.4383210686009136,15.533926646888856,-27.808905780772477,0.5336693776789602,12,0.730001449584968,0.9600009918212891,1.4800004959106445,0.8400001525878977,-0.7999992370605469,3,-0.018317238808108982,1.3333333333333333,32.68000030517578,-1.9230799327047925,32.880001068115234,2.3103747648676665,32.68000030517578,-0.018317238808108982
8560,2013-12-06,32.560001373291016,32.75,32.25,32.34999847412109,3230900.0,0.010866261992136694,-1.4390252979651839,-0.6562596857640353,25.949358684170747,36.28678256622658,0.39058761737391734,0.8203784695128817,0.8942240767571477,0.7894577465156445,9.969290354388264,0.5400009155273438,-0.38107207488846484,-0.7059986114501982,-1.8213913541747786,0.4093941312743823,-1.2636949828124884,-0.14830224008790793,0.9284866881812519,50.49515421164315,13.727566327709319,0.5576963713622917,12,0.36499786376953836,0.6099987030029297,1.1474981307983398,0.48999786376953836,-1.0300006866455043,4,-0.027948455662757388,-1.062501490117564,32.209999084472656,1.3333333333333333,32.68000030517578,-1.9230799327047925,32.880001068115234,-0.027948455662757388
8561,2013-12-09,32.40999984741211,32.639999389648445,32.11999893188477,32.580001831054695,4242600.0,-0.004606926276174983,2.586245905736397,-0.8095220795262639,23.384653666976092,33.75098102679482,0.3938898476970891,0.9315042003965459,1.046090120940832,0.9210543382130538,10.792962932199448,0.5200004577636719,-0.4427174576452728,-0.8010002136230483,-1.972789742468315,0.37078931522221836,-1.3868949780456816,-0.21510544920041497,0.9346393316189889,35.64354939833619,6.410799944108408,0.5858947644226332,12,0.3249988555908203,0.7600002288818359,1.1999998092651367,0.6399993896484446,-0.6900005340576207,0,-0.0286948568205575,-1.4390252979651839,32.560001373291016,-1.062501490117564,32.209999084472656,1.3333333333333333,32.68000030517578,-0.0286948568205575
8562,2013-12-10,32.200000762939446,32.470001220703125,32.110000610351555,32.470001220703125,3390900.0,-0.006479453423676285,1.6666666666667194,1.588219454729023,22.822874424359057,32.221814682064746,0.4611253453858595,1.0961021588944462,1.2584533761556784,1.1102824526948396,11.97378091518042,0.3600006103515696,-0.526933489499072,-0.9464992523193416,-2.193242663619479,0.3002441589807958,-1.5698709579694068,-0.32312754666927646,1.0151744218945993,20.548167115196957,-1.1707145091493878,0.6233717056500682,12,0.3649997711181783,0.9699993133544993,1.4099988937378,0.849998474121108,-0.42000007629393465,1,-0.014906876963102889,2.586245905736397,32.40999984741211,-1.4390252979651839,32.560001373291016,-1.062501490117564,32.209999084472656,-0.014906876963102889
8563,2013-12-11,31.8700008392334,32.200000762939446,31.79999923706055,32.139999389648445,3031300.0,-0.010248444592767192,1.0512830544864316,0.9999929357577813,24.35900649292296,30.58527085549453,0.7036511574962176,1.3935908399957455,1.578005008183112,1.4178606578430362,12.60043506816763,0.4000015258788956,-0.6071940164904035,-1.2104992866516113,-2.58114582590499,0.16014725260177087,-1.8958225562783042,-0.5251760170249185,1.2286567508232977,7.368583784738468,-15.009765254379033,0.6853232696266909,12,0.5699996948242259,1.1749992370605469,1.7399988174438477,1.1799983978271555,0.2199993133544922,2,0.00031372203545387833,1.6666666666667194,32.200000762939446,2.586245905736397,32.40999984741211,-1.4390252979651839,32.560001373291016,0.00031372203545387833
8564,2013-12-12,32.11999893188477,32.380001068115234,31.81999969482422,31.93000030517578,3260300.0,0.007844307689619301,-1.7317150327040631,-0.7037023955014666,25.316462572551757,29.293469199039475,0.3878363034963712,1.0850221566538139,1.3150901399345258,1.1421961005704375,13.524738140461324,0.5600013732910156,-0.6900522821909547,-0.8880011558532672,-2.3023277986135327,0.5263254869069982,-1.5951644772333964,-0.18083783447313806,0.8228196558123884,33.684151351004566,12.111916845911658,0.7071633213801319,12,0.3100013732910085,0.864999771118157,1.4375009536743093,0.9300003051757812,0.29000091552733664,3,-0.017123264487863388,1.0512830544864316,31.8700008392334,1.6666666666667194,32.200000762939446,2.586245905736397,32.40999984741211,-0.017123264487863388
8565,2013-12-13,31.86000061035156,32.209999084472656,31.79999923706055,32.080001831054695,2010300.0,-0.008094593093996627,-1.4117356670032832,-1.1579095307888578,23.880614860456333,27.829016922046225,0.5785597139574072,1.2608088214060835,1.5740359060184694,1.3851341799418684,15.037362740207632,0.4099998474121058,-0.7067057898988551,-1.0534995079040534,-2.510984966503802,0.40398595069569154,-1.7822422372039277,-0.3247567786041792,0.9456796552692062,7.143019332336397,-13.625096928685242,0.7287427292998732,12,0.5699996948242223,1.1249980926513707,1.697499275207523,1.189998626708995,0.880001068115245,4,-0.014124317461351232,-1.7317150327040631,32.11999893188477,1.0512830544864316,31.8700008392334,1.6666666666667194,32.200000762939446,-0.014124317461351232
8566,2013-12-16,32.110000610351555,32.34000015258789,31.920000076293945,32.009998321533196,2582800.0,0.00784682973040396,-2.000013623978354,-0.4545533361076212,30.79182379453887,26.263161046417856,0.26731316910479563,0.9018946021333889,1.3252220207968222,1.1148836944849947,16.24585835790706,0.4799995422363317,-0.7271743209285475,-0.7049994468689036,-2.0952734310287866,0.6852745372909794,-1.4001364389488486,-0.00986245478895853,0.5749979318419847,46.26872469923629,22.088234037695983,0.6951369920799424,12,0.17999839782715554,0.8749980926513743,1.43499946594239,0.9399986267089986,0.9099998474121165,0,-0.018062906031806936,-1.4117356670032832,31.86000061035156,-1.7317150327040631,32.11999893188477,1.0512830544864316,31.8700008392334,-0.018062906031806936
8567,2013-12-17,31.899999618530273,32.11999893188477,31.84000015258789,32.040000915527344,2205900.0,-0.006540049449690222,-1.1538348677695591,-1.3999809269502193,33.87095881055443,26.20593788531162,0.36172065541904175,0.9860303090456455,1.5401185133779336,1.2996946761886434,17.43262723951593,0.2799987792968821,-0.7389510184679864,-0.8030004501342773,-2.101729864887403,0.4957289646188485,-1.4523651575108403,-0.1536357427577144,0.67879900704731,17.24139065007447,-9.18053635864106,0.6493647073765638,12,0.375,1.0849990844726562,1.6450004577636719,1.1499996185302805,1.3200016021728516,1,-0.005642642862955571,-2.000013623978354,32.110000610351555,-1.4117356670032832,31.86000061035156,-1.7317150327040631,32.11999893188477,-0.005642642862955571
8568,2013-12-18,32.200000762939446,32.27000045776367,31.38999938964844,31.86000061035156,3180500.0,0.00940442470209013,2.6666746139600925,-2.428550019754474,40.909122435485244,27.92054174911283,-0.015118667170355593,0.5728461476846789,1.2398955904040676,0.9771099752611505,18.952741311643816,0.8800010681152308,-0.7466369522976564,-0.41249942779541726,-1.5726060699888151,0.7476072143979771,-0.9925527488921162,0.16755389330128168,0.2853419360160956,81.81818181818103,51.64927083683017,0.5800533210966975,12,-0.13000106811522727,0.579998016357429,1.3449993133544993,0.849998474121108,0.7299995422363352,2,-0.013043480321197176,-1.1538348677695591,31.899999618530273,-2.000013623978354,32.110000610351555,-1.4117356670032832,31.86000061035156,-0.013043480321197176
8569,2013-12-19,31.649999618530273,32.06999969482422,31.420000076293945,32.0,3955700.0,-0.01708078047756434,1.6530609067306083,-1.029412424687823,36.09628327465944,29.047977814722685,0.4996347372734178,1.0324399842006784,1.7761869403090884,1.5012597052893213,20.808530322630485,0.7800006866455007,-0.8192439456727101,-0.8715004920959473,-2.0339166957078305,0.290915711515936,-1.452708593901889,-0.29029239029000564,0.6819950171222757,27.3684231660353,-5.548145804583541,0.5812081018059408,12,0.36499977111817117,1.1299991607666016,1.9125003814697266,1.3999996185302805,1.2399997711181712,3,0.013902070753896822,2.6666746139600925,32.200000762939446,-1.1538348677695591,31.899999618530273,-2.000013623978354,32.110000610351555,0.013902070753896822
8570,2013-12-20,31.75,31.90999984741211,31.57999992370605,31.63999938964844,6570100.0,0.003159569752764879,-1.8695702652048583,-0.3142871156015397,37.859021745734346,30.656240934584712,0.3046944037038557,0.8226108881354293,1.6453029541316795,1.3829121872208248,22.764608477759086,0.32999992370605824,-0.8456508234712672,-0.6750000953674302,-1.7495966125988502,0.3995964218639898,-1.2122983539831367,-0.1377018367517202,0.5200004577636719,37.89477065656887,3.409728982311343,0.5372982586157099,12,0.18000030517578125,1.029998779296875,1.8475008010864258,1.299999237060554,1.6199989318847727,4,0.020787396768885413,1.6530609067306083,31.649999618530273,2.6666746139600925,32.200000762939446,-1.1538348677695591,31.899999618530273,0.020787396768885413
8571,2013-12-23,31.739999771118164,32.169998168945305,31.63999938964844,32.02000045776367,10696800.0,-0.00031496783879803036,-1.208321578008325,-2.545446663892439,34.34066351535384,31.935995278028575,0.2342995515704267,0.7223684006222015,1.6194756575689837,1.3655389452910285,24.541160033102678,0.5299987792968643,-0.7995020110634243,-0.5915002822875977,-1.5512429037384976,0.36824233916330584,-1.0713715930130476,-0.11162897156214768,-0.350000381469723,39.7727223467293,6.777508504310688,0.4798713107254517,12,0.14500045776367188,1.039999008178711,1.8575010299682617,1.30999946594239,1.6000003814697266,0,0.03150604645746058,-1.8695702652048583,31.75,1.6530609067306083,31.649999618530273,2.6666746139600925,32.200000762939446,0.03150604645746058
8572,2013-12-24,31.85000038146973,31.93000030517578,31.6200008392334,31.809999465942386,1511800.0,0.0034656777298298636,2.099982833927898,-0.14286006226115625,38.30987655979265,33.48609195212521,0.07758966761990749,0.5151275939135438,1.4796674400707026,1.2254928750988974,26.165792230434437,0.3099994659423828,-0.7796060736397692,-0.4029997825622509,-1.2363850357627193,0.430385470638214,-0.8196924091624815,0.01369284403798332,-0.44440101623535,52.272776532704704,20.46659413736234,0.41669262660023326,12,0.03499984741210582,0.9299983978271449,1.7475004196166957,1.2849988937377894,1.379999160766598,1,0.03673469583299105,-1.208321578008325,31.739999771118164,-1.8695702652048583,31.75,1.6530609067306083,31.649999618530273,0.03673469583299105
8573,2013-12-26,31.84000015258789,32.009998321533196,31.76000022888184,31.979999542236328,1753400.0,-0.0003139789250256042,1.500019073777442,-3.499904634751097,44.01296995405086,35.56348166118066,0.09262754191142619,0.4655104050846717,1.4739588271532398,1.2111519385140284,26.80729101182643,0.24999809265135653,-0.7381178228192411,-0.3599999427795382,-1.1540303356552144,0.4340304500961345,-0.7570151392173727,0.03701525365829994,-0.419112811279291,56.00015258827921,21.22123885299095,0.39701519643783717,12,0.024999618530273438,0.9399986267089844,1.7250003814697266,1.294999122619629,1.279998779296882,3,0.043341741881338214,2.099982833927898,31.85000038146973,-1.208321578008325,31.739999771118164,-1.8695702652048583,31.75,0.043341741881338214
8574,2013-12-27,31.920000076293945,32.02000045776367,31.71999931335449,31.88999938964844,1926200.0,0.002512560405862674,1.6086891621816923,-0.2142915531334896,38.652465720162354,37.20479842337022,-0.02092631113682586,0.33329084657083285,1.3756319195659117,1.114054513095688,27.12330120335401,0.30000114440918324,-0.6744879599145577,-0.23600006103515625,-0.9863657785145747,0.5143656564442622,-0.611182919774869,0.139182797704553,-0.484130518432611,57.62731589990041,23.810434785509905,0.37518285873970936,12,-0.05500030517578125,0.8050003051757812,1.6475000381469727,1.2149991989135742,1.0899982452392507,4,0.03164161110488006,1.500019073777442,31.84000015258789,2.099982833927898,31.85000038146973,-1.208321578008325,31.739999771118164,0.03164161110488006
8575,2013-12-30,32.02000045776367,32.049999237060554,31.86000061035156,31.979999542236328,2471400.0,0.003132844023518544,2.8000305180434664,1.3333333333334911,42.96030098920454,38.55685144499974,-0.10710741902860477,0.190277896624778,1.2403578726692217,0.9964064991883532,27.4213185144006,0.18999862670899503,-0.5944671344509587,-0.10249977111816122,-0.8111497881018508,0.6061502458655283,-0.45682477961000956,0.25182523737368356,-0.5694483276806572,72.72755646646438,37.52483184130863,0.35432500849184506,12,-0.1900005340576172,0.6399993896484375,1.547499656677246,1.1149988174438477,1.5499992370605469,0,0.027170484679797324,1.6086891621816923,31.920000076293945,1.500019073777442,31.84000015258789,2.099982833927898,31.85000038146973,0.027170484679797324
8576,2013-12-31,32.040000915527344,32.11999893188477,31.809999465942386,32.06999969482422,3024400.0,0.0006246239062379644,3.769323317095607,-0.7499523173755483,46.89922996398232,40.004437128713946,-0.15430876315607733,0.12634991578531185,1.1852336631557208,0.9539054159884728,27.28445673031958,0.30999946594238637,-0.5325879365745507,-0.05049934387206889,-0.7091898888827544,0.608191201138613,-0.3798446163774116,0.27884592863327384,-0.5750598646670824,84.00033569463875,45.004703682178175,0.32934527250534135,12,-0.21000099182128906,0.5699996948242259,1.5274991989135742,1.0949983596801758,1.9099998474121023,1,0.04151054863774606,2.8000305180434664,32.02000045776367,1.6086891621816923,31.920000076293945,1.500019073777442,31.84000015258789,0.04151054863774606
8577,2014-01-02,31.32999992370605,31.93000030517578,31.309999465942386,31.90999984741211,3322600.0,-0.022159830572202277,-1.0000000000000115,19.334117497456884,40.8783718475617,40.00102039672245,0.5211380854220629,0.7528750578706287,1.8575840628118847,1.639443827121756,28.01121671100133,0.7300014495849574,-0.4548661664184408,-0.6830002784729068,-1.3147600459651336,-0.05124051098067994,-0.9988801622190202,-0.36712039472679336,0.8399982452392543,2.4691939445164226,-38.852916458625806,0.31587988374611353,1,0.4099988937377965,1.2249994277954208,2.237500190734867,1.8049993515014684,2.5799999237060582,3,0.06415576871294393,3.769323317095607,32.040000915527344,2.8000305180434664,32.02000045776367,1.6086891621816923,31.920000076293945,0.06415576871294393
8578,2014-01-03,31.43000030517578,31.71999931335449,31.290000915527344,31.709999084472656,3898900.0,0.003191841101603865,1.8666632758160737,0.4827565795315127,37.722467032116576,40.181707480884356,0.3357325888462839,0.5843881278939236,1.7019432235093461,1.515633302726954,28.475144715710577,0.4299983978271449,-0.42034139838899875,-0.5204998970031731,-1.1209728089933577,0.07997301498701503,-0.8207363529982672,-0.22026344100807904,0.7227978897094687,16.867436655191764,-24.37071617415025,0.30023645599509385,1,0.2999992370605433,0.9249992370605469,2.1374998092651367,1.7749996185302734,2.9399986267089915,4,0.057270099254950635,-1.0000000000000115,31.32999992370605,3.769323317095607,32.040000915527344,2.8000305180434664,32.02000045776367,0.057270099254950635
8579,2014-01-06,31.6200008392334,31.649999618530273,31.45000076293945,31.51000022888184,4652700.0,0.006045196697829214,1.3529530562786523,-0.39286103542233064,45.6204539616708,41.04408883821062,0.15760284664438018,0.3667221053069589,1.464777575812036,1.3090726281600666,28.606948989330387,0.2199993133544922,-0.3851532186307445,-0.30099945068359446,-0.9057494073969323,0.3037505060297434,-0.6033744290402652,0.001375527673076249,0.49828546447753297,39.75912197408723,-5.552581170968011,0.3023749783566696,1,0.10999870300292613,0.5650005340576172,1.9599990844726562,1.8099994659423828,2.780000686645508,0,0.04743826859075262,1.8666632758160737,31.43000030517578,-1.0000000000000115,31.32999992370605,3.769323317095607,32.040000915527344,0.04743826859075262
8580,2014-01-07,31.649999618530273,31.71999931335449,31.35000038146973,31.61000061035156,4838500.0,0.0009487279728233045,3.1111358362209565,0.3636253294493435,40.87301857616786,41.76990606718996,0.12508085379804257,0.2793765083886868,1.3892464734796803,1.2661924648718426,28.916579401188123,0.3699989318847585,-0.3981293236949597,-0.22550058364868164,-0.7607616105452095,0.30976044324784624,-0.49313109709694203,0.0421299297995823,0.43515526965331475,43.37344137072015,-1.742138120677339,0.2676305134482634,1,0.0550003051757848,0.5350017547607422,1.8350000381469727,1.9249992370605469,2.8500003814697266,1,0.04296994374074736,1.3529530562786523,31.6200008392334,1.8666632758160737,31.43000030517578,-1.0000000000000115,31.32999992370605,0.04296994374074736
8581,2014-01-08,31.479999542236328,31.71999931335449,31.32999992370605,31.70000076293945,3504700.0,-0.005371250500566083,2.0000146720073593,-5.500166897143097,41.532274500725634,42.12795028284918,0.28420897560896563,0.39645751016274744,1.4998391350403821,1.42809966864219,29.059183534342882,0.3899993896484375,-0.347580104058153,-0.3490006446838372,-0.8491862135579638,0.1511849241902894,-0.5990934291208987,-0.09890786024677567,0.5733491870410106,29.68731373530744,-18.17118625012928,0.25009278443706323,1,0.22500038146973012,0.6950016021728516,1.952500343322754,2.094999313354492,3.220001220703118,2,0.06639136540595447,3.1111358362209565,31.649999618530273,1.3529530562786523,31.6200008392334,1.8666632758160737,31.43000030517578,0.06639136540595447
8582,2014-01-09,31.71999931335449,31.920000076293945,31.57999992370605,31.6200008392334,7099400.0,0.007623881023128831,-2.7777730682828556,-0.45453599667081934,40.082630623615394,41.691245912800795,0.026629666662174145,0.12506560574427894,1.2142463597500956,1.186429934239431,28.92503900960559,0.4400005340576172,-0.30364856065950363,-0.08500080108643004,-0.5554096510688247,0.38540804889596103,-0.32020522607762913,0.1502036239047655,0.3028155033728517,68.25380486283666,23.67101747772564,0.2352044249911963,1,-0.014999389648430395,0.45500183105469105,1.592499732971195,1.7399997711181747,3.3900012969970668,3,0.07030269539274858,2.0000146720073593,31.479999542236328,3.1111358362209565,31.649999618530273,1.3529530562786523,31.6200008392334,0.07030269539274858
8583,2014-01-10,31.8799991607666,32.450000762939446,31.790000915527344,31.85000038146973,8893800.0,0.005044131490404835,-7.800132244856344,0.29999237048902677,55.66500611666191,43.58152817907852,-0.1420362707945877,-0.0359921211762213,1.0131187594120235,1.0307831046810918,27.735705764923857,0.7300014495849574,-0.23979474639506293,0.07449913024902344,-0.3962217220118873,0.5452199825099342,-0.16086129588143194,0.3098595563794788,-0.5899982452392578,49.107037940882925,2.2498074645200603,0.23536042613045619,1,-0.009998321533206678,0.1550006866455078,1.392500877380371,1.5799999237060618,3.0900020599365234,4,0.06367630928747792,-2.7777730682828556,31.71999931335449,2.0000146720073593,31.479999542236328,3.1111358362209565,31.649999618530273,0.06367630928747792
8584,2014-01-13,31.56999969482422,31.920000076293945,31.45000076293945,31.85000038146973,5637000.0,-0.009723948372115543,1.238091561800372,-9.333736012208751,45.9821390558291,43.91728796425903,0.12638530400787573,0.24315687429038135,1.2984949842838347,1.3387466616549943,27.266898269708896,0.46999931335449574,-0.20929980467084874,-0.20800037384033132,-0.6654353193882301,0.2494345717075639,-0.4367178466142789,0.020717098933616285,-0.25679878234863196,21.4285349359595,-25.4651216476659,0.22871747277394822,1,0.30000114440917613,0.4500007629394531,1.6300010681152344,1.8500003814697266,4.959999084472663,0,0.08869177269962414,-7.800132244856344,31.8799991607666,-2.7777730682828556,31.71999931335449,2.0000146720073593,31.479999542236328,0.08869177269962414
8585,2014-01-14,31.40999984741211,31.649999618530273,31.25,31.559999465942386,5198800.0,-0.005068097844750374,1.4242406727740369,0.535711609593946,43.0962396522403,43.49473348517659,0.2131745077088425,0.3875870139476376,1.421188575615659,1.502465713068112,26.883284127793384,0.39999961853027344,-0.21112372382097533,-0.34550018310546804,-0.8294525523064493,0.1384521860955168,-0.5874763677059605,-0.10352399850497562,1.0400009155273366,13.3333121405843,-33.03754245681935,0.2419761846004922,1,0.44000053405761363,0.5900001525878906,1.6450004577636719,1.8899993896484446,5.170001983642578,1,0.09519266771703427,1.238091561800372,31.56999969482422,-7.800132244856344,31.8799991607666,-2.7777730682828556,31.71999931335449,0.09519266771703427
8586,2014-01-15,31.53000068664551,31.690000534057614,31.440000534057614,31.540000915527344,5235600.0,0.003820466087754104,-1.6315715504692083,0.06666836209196003,43.33334392970793,43.76750816097061,0.01477611593024264,0.23389819025347336,1.254190601439813,1.3808521622958772,26.81589786452322,0.28000068664550426,-0.20094629209038573,-0.19649934768676403,-0.660090887905536,0.26709219253200445,-0.42829511779615004,0.03529642242262199,0.8960000610351493,23.333375718831995,-21.370110309912455,0.23179577010938482,1,0.31999969482421164,0.41499900817871094,1.5174989700317347,1.7699985504150426,5.199998855590817,2,0.09419597997701379,1.4242406727740369,31.40999984741211,1.238091561800372,31.56999969482422,-7.800132244856344,31.8799991607666,0.09419597997701379
8587,2014-01-16,31.71999931335449,31.729999542236328,31.479999542236328,31.56999969482422,2570500.0,0.0060259632911918715,1.941175150624376,-14.99961853900936,47.67440227166701,44.873278743142876,-0.12749027825644532,0.03132923132571719,1.0116637274006486,1.1863374970467966,26.562582386639953,0.25,-0.21136328650122138,0.002499294281001596,-0.45384232519989,0.4588409137618932,-0.22567151545944242,0.2306701040214456,0.6824814193725608,39.166584544763786,-3.9382539973147956,0.2281708097404453,1,0.13000106811523438,0.14000129699707387,1.2325000762939489,1.5799999237060653,5.0599994659423935,3,0.09394708430306742,-1.6315715504692083,31.53000068664551,1.4242406727740369,31.40999984741211,1.238091561800372,31.56999969482422,0.09394708430306742
8588,2014-01-17,31.78000068664551,31.8700008392334,31.649999618530273,31.79999923706055,2163200.0,0.0018915944069948232,1.7499850990023513,-0.13332400849408402,47.265638387754905,45.056077012707775,-0.14820872641760374,-0.06508791212328546,0.9113210788619348,1.1262745744265352,25.432835013094916,0.220001220703125,-0.2393786536549385,0.08350067138672301,-0.31424450287912364,0.4812458456525732,-0.11537191574620209,0.2823732585196481,0.5994304314269989,79.10457108858405,36.27373204765965,0.19887258713292452,1,0.06999969482421164,0.06999969482421164,1.0874996185302699,1.5199985504150426,4.879999160766598,4,0.10478287765126981,1.941175150624376,31.71999931335449,-1.6315715504692083,31.53000068664551,1.4242406727740369,31.40999984741211,0.10478287765126981
8589,2014-01-21,32.09000015258789,32.209999084472656,31.790000915527344,31.809999465942386,3050400.0,0.009754545602405962,-1.6250067055689004,-14.001049117787138,51.26353218874072,46.210578525215865,-0.42971694066486066,-0.3588309367607678,0.5592375195675885,0.8180155660653625,23.91780584910779,0.4299983978271449,-0.1824593057446826,0.3715001106262221,-0.06244285434536323,0.8054430755978075,0.15452862814042945,0.5884715931120148,0.266842343123173,87.50009934116937,46.44953340381872,0.21697148248579187,1,-0.23999977111816762,-0.23999977111816762,0.6525001525878906,1.0849990844726634,4.3600006103515625,1,0.0897476177756571,1.7499850990023513,31.78000068664551,1.941175150624376,31.71999931335449,-1.6315715504692083,31.53000068664551,0.0897476177756571
8590,2014-01-22,32.40999984741211,32.43000030517578,32.110000610351555,32.110000610351555,3244200.0,0.00997194432230053,-1.133336724183917,1.0714232191879192,56.02604183493168,47.82099711790543,-0.7046777563115612,-0.6607256176503569,0.2099981497987926,0.4984413389795179,22.495852954322892,0.3400001525878906,-0.11027924385643928,0.6584998130798354,0.12541433485803566,1.1915852913016352,0.3919570739689391,0.9250425521907353,-1.1599998474121094,97.97975127397433,59.785930714571684,0.26654273911089926,1,-0.5599994659423864,-0.5599994659423864,0.2974996566772461,0.7649993896484446,4.25,2,0.12712122651286428,-1.6250067055689004,32.09000015258789,1.7499850990023513,31.78000068664551,1.941175150624376,31.71999931335449,0.12712122651286428
8591,2014-01-23,32.740001678466804,32.889999389648445,32.11999893188477,32.290000915527344,5691300.0,0.010182099123985155,1.0533449978891511,1.500006357844933,76.20820585180127,51.8349499210372,-0.9355336653601896,-0.9612524669432787,-0.1473009882287144,0.17605742795954882,22.14999172116406,0.7700004577636719,-0.06668159792130623,0.9385015487670962,0.24615866788708018,1.6308444296471123,0.59233010832709,1.284672989207106,-1.4664016723632898,89.36186330396112,44.722090805897636,0.34617144044000886,1,-0.6700019836425852,-0.6700019836425852,-0.03250217437744851,0.43499755859375,3.3999977111816335,3,0.11728772008932009,-1.133336724183917,32.40999984741211,-1.6250067055689004,32.09000015258789,1.7499850990023513,31.78000068664551,0.11728772008932009
8592,2014-01-24,33.02000045776367,33.400001525878906,32.56999969482422,32.650001525878906,5910200.0,0.008552191965250477,-2.1320670519731966,0.8222184546263592,77.70036139950263,54.28332273024173,-1.1306327326241075,-1.2112024896113383,-0.45126162535473924,-0.09541625868584447,22.04896211170528,0.8300018310546875,0.0007219353736047651,1.1600003242492676,0.2785177903453473,2.0414828581531914,0.7192590572973074,1.6007415912012277,-1.6817444763183609,78.28567691729201,28.88813208245199,0.44074126695196125,1,-0.6949996948242188,-0.6949996948242188,-0.38250160217285156,0.1549987792968821,3.220001220703125,4,0.11235611850515159,1.0533449978891511,32.740001678466804,-1.133336724183917,32.40999984741211,-1.6250067055689004,32.09000015258789,0.11235611850515159
8593,2014-01-27,33.220001220703125,33.380001068115234,32.86999893188477,32.970001220703125,5450300.0,0.006056958212198538,-1.2666531034366235,0.6756776262204489,77.77779249497831,57.81617311236943,-1.252252568299813,-1.3729056883655382,-0.6637227866726221,-0.2811716037187253,22.193925050469687,0.5100021362304616,0.09127665281088682,1.2910010337829583,0.22036057282790722,2.361641494738013,0.755680803305431,1.8263212642604856,-1.7580405065917972,88.81986105977462,36.62498905249656,0.5353202304775272,1,-0.8950004577636719,-0.8950004577636719,-0.5900020599365234,-0.04500198364257102,2.5900001525878906,0,0.10716428139006573,-2.1320670519731966,33.02000045776367,1.0533449978891511,32.740001678466804,-1.133336724183917,32.40999984741211,0.10716428139006573
8594,2014-01-28,32.93000030517578,33.330001831054695,32.81999969482422,33.290000915527344,2960900.0,-0.00872970815385199,1.3181786655569,-1.44000244140625,70.38216811995639,60.84794294211565,-0.8370752767797498,-1.0575811578910077,-0.40205945637271157,0.022650706372786544,22.215783386696682,0.5100021362304759,0.16894759595941622,0.9505001068115249,-0.2098721062169986,2.1108723198400448,0.37031400029726314,1.5306862133257866,-1.351757142358398,63.56582270245994,9.831471484017243,0.5801861065142603,1,-0.5099992752075195,-0.6049995422363281,-0.5050010681152344,0.03999900817871804,2.579998016357422,1,0.11327055899389293,-1.2666531034366235,33.220001220703125,-2.1320670519731966,33.02000045776367,1.0533449978891511,32.740001678466804,0.11327055899389293
8595,2014-01-29,32.889999389648445,33.080001831054695,32.639999389648445,32.889999389648445,5093500.0,-0.0012147256348810087,1.315772566655959,-0.0,73.42190775282825,64.19111670024013,-0.6314638214483779,-1.0003486115030498,-0.39724803546265974,0.0779774515825622,22.16095232361391,0.44000244140625,0.19545505131520713,0.8669992446899499,-0.3629109826625836,2.0969094720424835,0.25204413101368317,1.4819543583662167,-1.2024507250473704,60.15616385283676,3.240398808946871,0.6149551136762675,1,-0.4499988555908274,-0.5649986267089915,-0.49250030517578836,0.07999992370605469,2.5499992370605398,2,0.10823963026315697,1.3181786655569,32.93000030517578,-1.2666531034366235,33.220001220703125,-2.1320670519731966,33.02000045776367,0.10823963026315697
8596,2014-01-30,33.36999893188477,33.400001525878906,32.93000030517578,33.049999237060554,2373800.0,0.014594087903431197,1.4736588499840308,100.0,75.38459461822845,67.27002696096918,-0.919731145515982,-1.4499382675658694,-0.9182235398394809,-0.38678326298433063,22.53465250550701,0.5100021362304616,0.2895879645700141,1.2804988861084041,-0.0891647694540012,2.650162541670806,0.5956670583272015,1.9653307138896068,-1.5797030956070301,96.38523761375211,39.21397042049729,0.6848318277812017,1,-0.8449983596801829,-1.0449981689453196,-1.0149993896484446,-0.39999961853027344,2.1300010681152273,3,0.09859157988715928,1.315772566655959,32.889999389648445,1.3181786655569,32.93000030517578,-1.2666531034366235,33.220001220703125,0.09859157988715928
8597,2014-01-31,33.34000015258789,33.5,32.970001220703125,32.97999954223633,4354300.0,-0.0008989745357234069,-1.7894874214467846,1.125002980235081,73.39744549844447,70.17356108437912,-0.7104840006138957,-1.329814682319146,-0.9323283432539071,-0.3409266893006446,21.97863910858615,0.529998779296875,0.41648956368690904,1.1500000953674316,-0.2787132050467349,2.578713395781598,0.4356434451603448,1.864356745574515,-1.4531219749340778,81.39537978389296,22.245506793040455,0.7143566502070839,1,-0.6949996948242188,-0.9650001525878906,-1.0075006484985352,-0.37000083923339133,1.8299980163574148,4,0.08398318009135375,1.4736588499840308,33.36999893188477,1.315772566655959,32.889999389648445,1.3181786655569,32.93000030517578,0.08398318009135375
8598,2014-02-03,33.22999954223633,33.889999389648445,33.18000030517578,33.43000030517578,4269800.0,-0.003299358423758836,-3.733339267321996,-0.5555567329292587,78.42463561174247,73.19146146471266,-0.41702550028288954,-1.1363074650050535,-0.8644278884751344,-0.2185807385240892,21.560535097028293,0.7099990844726634,0.5447515713784199,0.9499995231628446,-0.5036928712345059,2.4036919175601987,0.22315332596416937,1.67684572036152,-1.2140716187948186,47.20001220703068,-16.030614374020573,0.7268461971986768,2,-0.22999954223632812,-0.6599998474121094,-0.8975000381469727,-0.26000022888182883,2.5600013732910156,0,0.09058086601550097,-1.7894874214467846,33.34000015258789,1.4736588499840308,33.36999893188477,1.315772566655959,32.889999389648445,0.09058086601550097
8599,2014-02-04,33.11999893188477,33.540000915527344,32.880001068115234,33.459999084472656,2926000.0,-0.0033102802247030327,1.6399792482051987,1.6999942779758939,79.79089630679195,75.8320008504749,-0.1626600867486161,-0.9572474619662614,-0.7812652804766458,-0.09243796613196054,20.827864800206193,0.6599998474121094,0.6564838026924136,0.7649990081787195,-0.7000536788924308,2.230051695249866,0.032472664643144356,1.4975253517142946,-0.9166638618225704,38.39996337890625,-29.85588004482574,0.7325263435355734,2,-0.11499977111816406,-0.549999237060554,-0.7974996566772532,-0.14999961853027344,3.0800018310546804,1,0.08121988309657113,-3.733339267321996,33.22999954223633,-1.7894874214467846,33.34000015258789,1.4736588499840308,33.36999893188477,0.08121988309657113
8600,2014-02-05,33.009998321533196,33.11999893188477,32.86999893188477,33.09999847412109,2947900.0,-0.003321274574247579,2.846122245370209,0.26470621234391156,75.87406174869014,75.794873727907,0.04626611094820987,-0.7801328784113863,-0.7067041645673342,0.03658215356276884,19.855770191110373,0.25,0.7744048066012752,0.5869984626769948,-0.8664779277128503,2.0404748530668435,-0.13973973251793126,1.3137366578719174,-0.6379968195123666,13.725424197884067,-57.725480228854195,0.7267381951949238,2,0.2200012207031321,-0.43999862670897727,-0.7149982452392507,-0.03999900817869673,3.6400032043457102,2,0.07573462972184397,1.6399792482051987,33.11999893188477,-3.733339267321996,33.22999954223633,-1.7894874214467846,33.34000015258789,0.07573462972184397
8601,2014-02-06,33.56999969482422,33.61999893188477,32.939998626708984,33.06999969482422,2939200.0,0.0169645986599678,1.2666734483679112,-5.555546136565931,78.63773012891401,75.89902580895271,-0.42870111904881014,-1.23905548067102,-1.2941118083813308,-0.5089338447193796,19.051957659912933,0.6800003051757884,0.8815157354779402,1.0424998283386202,-0.42595970660721605,2.5109593632844565,0.3082700608657021,1.7767295958115383,-1.0461984040406307,68.62749497918678,-6.621831183019523,0.7342297674729177,2,-0.30500030517577414,-1.0,-1.3249998092651367,-0.6000003814697195,3.220001220703125,3,0.05570446675258922,2.846122245370209,33.009998321533196,1.6399792482051987,33.11999893188477,-3.733339267321996,33.22999954223633,0.05570446675258922
8602,2014-02-07,33.950000762939446,34.150001525878906,33.490001678466804,33.639999389648445,5972500.0,0.011319662543035847,-1.1639452932017005,0.6200027465820028,80.56333866136532,76.20853093855128,-0.7408128233233526,-1.5214288823907083,-1.6915432756217825,-0.8735297766762002,19.200030599690457,0.6599998474121023,0.9660579038661794,1.3110008239746023,-0.23585200890362756,2.8578536568528357,0.5375744075354874,2.084427240413717,-1.2895796622693751,84.37497206037874,9.216192597422861,0.773426416439116,2,-0.5550003051757741,-1.249999999999993,-1.7300004959106374,-0.9800014495849467,2.9399986267089915,4,0.045655352053852294,1.2666734483679112,33.56999969482422,2.846122245370209,33.009998321533196,1.6399792482051987,33.11999893188477,0.045655352053852294
8603,2014-02-10,33.90999984741211,33.959999084472656,33.439998626708984,33.799999237060554,4143600.0,-0.0011782301805131068,3.952406902815622,0.3548391066264623,77.74384357910945,77.02649487845717,-0.6622894117658689,-1.3929657373841877,-1.6530333396730157,-0.8249061665144666,20.987301631838612,0.5200004577636719,0.9679981177885892,1.1694998741149902,-0.4330568632236478,2.772056611453632,0.3682215054456677,1.9707782427843092,-1.0708290957169808,81.24990686793117,7.336115997922477,0.8012783686693203,2,-0.5149993896484375,-1.2099990844726562,-1.7625007629394531,-0.9800004959106374,2.479999542236328,0,0.037157131442138835,-1.1639452932017005,33.950000762939446,1.2666734483679112,33.56999969482422,2.846122245370209,33.009998321533196,0.037157131442138835
8604,2014-02-11,34.36999893188477,34.419998168945305,33.889999389648445,33.950000762939446,2672800.0,0.01356529302691123,1.0384700030811225,3.818143986683688,78.65490879319695,77.60793943849814,-1.0019046022642897,-1.720659502345157,-2.105985049045337,-1.2904453443914932,22.271317491643856,0.5299987792968608,0.9531729267402866,1.4894989967346248,-0.17069056920794168,3.1496885626771878,0.6594042137633451,2.3195937797059045,-1.3735284872875937,96.7742411825084,24.83453880504814,0.830094782971282,2,-0.7250003814697337,-1.5349998474121165,-2.3274993896484446,-1.4499988555908274,1.9099998474121094,1,0.04131515937654706,3.952406902815622,33.90999984741211,-1.1639452932017005,33.950000762939446,1.2666734483679112,33.56999969482422,0.04131515937654706
8605,2014-02-12,34.400001525878906,34.59999847412109,34.139999389648445,34.34000015258789,5401800.0,0.0008729297330964947,1.0000165858108387,0.1428610354223385,76.60250571286389,77.74326289345764,-0.8886378207264016,-1.5970551642408282,-2.124900142570212,-1.3258698122920265,23.279284277449268,0.45999908447264204,0.9264441095272247,1.3700015068054228,-0.2710250461042989,3.011028059715148,0.5494882303505619,2.1905147832602836,-1.204237199872992,87.95198996229003,17.46358655381951,0.8205132764548625,2,-0.6650028228759766,-1.4750022888183594,-2.4425010681152344,-1.480001449584961,2.5,2,0.05232555689587448,1.0384700030811225,34.36999893188477,3.952406902815622,33.90999984741211,-1.1639452932017005,33.950000762939446,0.05232555689587448
8606,2014-02-13,34.5,34.549999237060554,34.279998779296875,34.310001373291016,3529200.0,0.0029069322582984114,-1.1599707035720848,3.1665713014177634,75.17000668219357,77.94021413609642,-0.906854370353031,-1.5422101342370667,-2.212098199874106,-1.4203850469720933,24.459920173424578,0.270000457763679,0.9482133282171006,1.321500015258792,-0.2851608470338576,2.928160877551438,0.5181695841124707,2.124830446405113,-1.0795582102956587,91.37944075215373,20.973609654196196,0.8033304311463233,2,-0.7650012969970703,-1.5750007629394531,-2.554999351501465,-1.5799999237060547,2.450000762939453,3,0.06231888480808423,1.0000165858108387,34.400001525878906,1.0384700030811225,34.36999893188477,3.952406902815622,33.90999984741211,0.06231888480808423
8607,2014-02-14,34.700000762939446,34.700000762939446,34.27000045776367,34.36999893188477,2691200.0,0.005797123563462181,1.6060479955611733,1.7368642961831926,75.17000668219352,77.57858869947987,-0.9986724236673155,-1.5889774204327338,-2.403158211606886,-1.621348132938671,25.878631963113612,0.43000030517577414,0.9774503923792821,1.3725007057189842,-0.21728086339874153,2.96228227483671,0.5776099211601249,2.1673914902778435,-1.0908299037284266,100.0,30.60469630616211,0.7948907845588628,2,-0.9150009155273366,-1.7250003814697195,-2.760000228881829,-1.8850002288818288,2.290000915527351,4,0.06023055062350524,-1.1599707035720848,34.5,1.0000165858108387,34.400001525878906,1.0384700030811225,34.36999893188477,0.06023055062350524
8608,2014-02-18,35.110000610351555,35.150001525878906,34.650001525878906,34.740001678466804,3949500.0,0.01181555730252315,1.2222184546263721,1.1212026633375,85.62085962685838,78.22636240170947,-1.2448596492354724,-1.8305646534611597,-2.7928211260268725,-2.0323310406324353,27.941211268483134,0.5,0.9726885312177345,1.6160005569457923,0.01118643270029196,3.220814681191296,0.8135934948230386,2.418407619068546,-1.3044803684694202,96.82532954689891,25.589990465954756,0.8024070621227511,2,-1.1000003814697195,-1.9099998474121023,-3.170000076293938,-2.295000076293938,2.0900001525878977,1,0.05069777124333297,1.6060479955611733,34.700000762939446,-1.1599707035720848,34.5,1.0000165858108387,34.400001525878906,0.05069777124333297
8609,2014-02-19,34.970001220703125,35.29999923706055,34.860000610351555,35.06999969482422,3376500.0,-0.0039874505045480735,-1.7499940395297604,-0.27026692647924083,82.91138323659783,79.00828701147698,-0.9105994365888037,-1.5428423211173339,-2.618540442753172,-1.8888695927937391,31.088327431910113,0.4399986267089915,0.984453356672617,1.3320011138916001,-0.25915392439081586,2.923156152174016,0.5364235947503886,2.1275786330328117,-0.8955847220216384,71.55189139950062,-1.0400731971881783,0.7955775191412087,2,-0.8500022888183594,-1.6950016021728516,-3.017500877380371,-2.1800003051757812,2.309997558593757,2,0.040606180136609105,1.2222184546263721,35.110000610351555,1.6060479955611733,34.700000762939446,-1.1599707035720848,34.5,0.040606180136609105
8610,2014-02-20,36.52999877929688,37.06999969482422,35.290000915527344,35.290000915527344,12224400.0,0.044609594056010504,-1.8709707190716733,-12.400167849240935,87.26413439245123,79.96677637409223,-2.144268335653642,-2.9284996318606176,-4.13670593995456,-3.4327859046983846,34.275468121584915,2.0999984741210938,1.0395578408243296,2.6859987258911175,0.7375645197206993,4.634432932061532,1.7117816228059084,3.6602158289763267,-2.210465732939582,80.71424776193038,10.672121894624695,0.9742171030852079,2,-1.2749996185302805,-2.3699989318847727,-4.584998130798347,-3.7399978637695384,0.8400001525878906,3,-0.006843690346403308,-1.7499940395297604,34.970001220703125,1.2222184546263721,35.110000610351555,1.6060479955611733,34.700000762939446,-0.006843690346403308
8611,2014-02-21,36.58000183105469,37.34000015258789,36.31999969482422,36.31999969482422,6386900.0,0.0013688216104223994,-6.846092901787024,0.20967950335017016,88.02813559170272,80.79619825524082,-1.9248161009339313,-2.8206871882840048,-4.138597666647442,-3.4613038464364365,36.7129643298827,1.0200004577636719,1.115783661235838,2.544001770019534,0.31677817045044065,4.7712253695886275,1.430389970234991,3.6576135698040773,-1.720001220703132,75.24435188659785,6.364113460236837,1.113611799784546,2,-1.19000244140625,-2.1900014877319336,-4.655001640319824,-3.8100013732910156,1.55999755859375,4,0.008747940918705899,-1.8709707190716733,36.52999877929688,-1.7499940395297604,34.970001220703125,1.2222184546263721,35.110000610351555,0.008747940918705899
8612,2014-02-24,36.72999954223633,37.04999923706055,36.540000915527344,36.709999084472656,4708300.0,0.004100538646072405,-1.8333492280467516,0.07692420552246251,90.69764553503322,82.2355095836768,-1.8316144038666522,-2.8232389555875983,-4.230979181038251,-3.5872890513235234,38.42237828500931,0.5099983215332031,1.2363713243461376,2.5084995269775376,0.03337414270882988,4.983624911246249,1.2709368348431838,3.7460622191118915,-1.4399986267089844,77.32338580790082,5.465252695118593,1.2375626921343554,2,-1.114999771118164,-2.3199996948242188,-4.8324995040893555,-3.9599990844726562,0.8699989318847656,0,0.005989687542743871,-6.846092901787024,36.58000183105469,-1.8709707190716733,36.52999877929688,-1.7499940395297604,34.970001220703125,0.005989687542743871
8613,2014-02-25,36.77999877929688,36.959999084472656,36.65999984741211,36.900001525878906,4737600.0,0.001361264298494147,1.5000158947134183,-5.999999999999645,93.16035847343794,83.84722621481468,-1.5999423496537872,-2.7329784791911464,-4.2109547931362314,-3.617212041409786,40.224171094374725,0.2999992370605469,1.311535441994394,2.3804988861084055,-0.29527562573210986,5.056273397948917,1.0426116301881478,3.7183861420286632,-1.079998016357429,77.41929529607783,1.2740320564547716,1.3378872559202561,2,-1.039999008178718,-2.2849988937378,-4.924998283386238,-4.00999832153321,0.8199996948242116,1,0.0057097038102167375,-1.8333492280467516,36.72999954223633,-6.846092901787024,36.58000183105469,-1.8709707190716733,36.52999877929688,0.0057097038102167375
8614,2014-02-26,36.65999984741211,36.959999084472656,36.63999938964844,36.849998474121094,2794800.0,-0.0032626138082505474,-1.7826115801170948,1.5832856507089754,92.94119442210493,85.66263607139702,-1.2526784041283037,-2.44454242439825,-4.028942317690749,-3.4801855738203074,42.24751069105076,0.31999969482421875,1.3499718787312247,2.073999977111818,-0.6890528751607548,4.837052829384387,0.6924735509755351,3.4555264032481006,-0.6319992065429716,66.82924106104448,-16.500713949717067,1.3815264261362845,2,-0.8549995422363281,-2.094999313354492,-4.809999465942386,-3.8899993896484375,1.4399986267089844,2,0.01472997593494152,1.5000158947134183,36.77999877929688,-1.8333492280467516,36.72999954223633,-6.846092901787024,36.58000183105469,0.01472997593494152
8615,2014-02-27,36.45000076293945,36.83000183105469,36.33000183105469,36.63999938964844,2385000.0,-0.005728289289326893,-1.3256003761499633,1.0,86.92311228616911,86.96853669406097,-0.8060734693785818,-2.059767446313515,-3.7497095070607855,-3.246702702688161,44.59319280871466,0.5,1.4218828264008039,1.6860008239746094,-1.075695499307507,4.447697147256726,0.30515266233355476,3.066848985615664,-0.15960021972656335,12.74519703650514,-69.45191188328917,1.3808481616410577,2,-0.6450004577636719,-1.7250003814697266,-4.60000038146973,-3.6800003051757812,2.020000457763679,3,0.022770864169674665,-1.7826115801170948,36.65999984741211,1.5000158947134183,36.77999877929688,-1.8333492280467516,36.72999954223633,0.022770864169674665
8616,2014-02-28,36.65999984741211,36.77000045776367,36.45000076293945,36.5,2312700.0,0.005761291634489352,-1.4615520049297945,-0.8421105467103017,86.32710708573175,88.20821451667634,-0.7570688306366335,-2.1193082209491934,-3.894666688487476,-3.4320777434031697,46.513076369893625,0.31999969482421875,1.4693663030280248,1.7314998626709013,-1.0721993031315407,4.535199028473343,0.3296502797696803,3.1333494455721222,0.6800003051757812,45.833222953963855,-34.597626309271604,1.4018495829012205,2,-0.6649990081787109,-1.9300003051757812,-4.809999465942386,-3.950000762939453,1.5900001525878906,4,0.019367132772172724,-1.3256003761499633,36.45000076293945,-1.7826115801170948,36.65999984741211,1.5000158947134183,36.77999877929688,0.019367132772172724
8617,2014-03-03,36.13999938964844,36.61000061035156,36.13000106811523,36.459999084472656,2745200.0,-0.014184409708893675,-1.8235571313166816,-2.0,76.4845848907011,87.19307287932554,-0.012654234369236406,-1.4532945010310385,-3.3075557598815095,-2.8871932946906185,48.07493799232697,0.5299987792968821,1.5330214375316658,1.0714994430542006,-1.6773132044830774,3.8203120905914787,-0.3029068807144384,2.4459057668228397,1.1822007751464838,1.2046199311522896,-75.85415007060735,1.374406323768638,3,-0.03999900817871094,-1.1849994659423828,-4.069999694824219,-3.4300003051757812,2.220001220703125,0,0.055340344044744416,-1.4615520049297945,36.65999984741211,-1.3256003761499633,36.45000076293945,-1.7826115801170948,36.65999984741211,0.055340344044744416
8618,2014-03-04,36.2400016784668,36.459999084472656,36.13000106811523,36.36999893188477,3184900.0,0.0027670805342350224,1.1290362276039048,0.4062418043535496,74.28575958083887,86.23467025090787,0.0720697283090388,-1.3873636540260463,-3.347573283218111,-2.965788594402518,49.13745916798603,0.329998016357429,1.6157997614838138,1.0210016250610323,-1.631908952972097,3.6739122030941616,-0.3054536639555323,2.347456914077597,1.0345105224609341,13.253117258559701,-58.779051918862066,1.3264552890165664,3,0.07499885559082031,-1.2500019073486328,-3.9150009155273438,-3.5300025939941406,2.4599990844726562,1,0.037527503660751416,-1.8235571313166816,36.13999938964844,-1.4615520049297945,36.65999984741211,-1.3256003761499633,36.45000076293945,0.037527503660751416
8619,2014-03-05,35.810001373291016,35.95000076293945,35.58000183105469,35.88999938964844,3356400.0,-0.011865350034773292,2.6999752045623606,0.6153823581195743,66.58824838817677,83.93734958376626,0.708232949203186,-0.7857899931019148,-2.843617204256603,-2.520177195146317,50.61854196732614,0.6599998474121094,1.6859033185066892,0.45650119781494425,-2.014887086090198,2.9278894817200865,-0.7791929441376269,1.6921953397675153,1.4187303823242132,18.39996337890625,-49.48615038372705,1.2356941419525713,3,0.6499996185302734,-0.8200016021728516,-3.4850006103515625,-3.1000022888183594,2.7099990844726562,2,0.0499859545429997,1.1290362276039048,36.2400016784668,-1.8235571313166816,36.13999938964844,-1.4615520049297945,36.65999984741211,0.0499859545429997
8620,2014-03-06,35.5099983215332,35.959999084472656,35.400001525878906,35.959999084472656,3724800.0,-0.008377633070451918,1.4888738185054888,5.625149015306852,61.34829380193238,80.97292271823623,0.9480284862745592,-0.3045020567364176,-2.4748434369459034,-2.2150906298105255,52.066220458017895,0.55999755859375,1.6835205736958443,0.03149814605713175,-2.1800433961802597,2.243039688294523,-1.0742726250615675,1.137268917175831,1.6198096386083947,8.028969446200197,-54.53551940525942,1.105770771118696,3,0.7150020599365234,-0.5199985504150391,-3.1374974250793457,-2.799999237060547,3.3000030517578125,3,0.07293720853310548,2.6999752045623606,35.810001373291016,1.1290362276039048,36.2400016784668,-1.8235571313166816,36.13999938964844,0.07293720853310548
8621,2014-03-07,35.439998626708984,35.61000061035156,35.09000015258789,35.56999969482422,5650000.0,-0.001971267196083537,3.9523169424715263,0.2888907726868139,58.56479069496378,77.40260551378407,0.9379480836694896,-0.09193726352469866,-2.335146139370053,-2.142438603773641,52.618894685937924,0.5200004577636719,1.7031552787385422,-0.13200149536132955,-2.1537836404941686,1.8897806497715095,-1.1428925679277526,0.8788895772050935,1.5514248186916006,23.026208468123446,-33.36526644074908,1.01089107256642,3,0.5850009918212891,-0.33499908447265625,-3.057497978210449,-2.729999542236328,3.8600006103515625,4,0.08549669050242614,1.4888738185054888,35.5099983215332,2.6999752045623606,35.810001373291016,1.1290362276039048,36.2400016784668,0.08549669050242614
8622,2014-03-10,35.5,35.779998779296875,35.349998474121094,35.45000076293945,6331100.0,0.00169304107268764,-2.4399499519355476,-0.3846063558202999,54.91182959358601,73.1527689715783,0.7656378584354897,-0.0314764558596039,-2.3268618661219875,-2.196697427757016,52.63746496742818,0.43000030517578125,1.5397782281888084,-0.14950008392334269,-2.0228754033939893,1.723875235547304,-1.0861877436586695,0.7871875758119842,1.3012811161193127,29.927019493953562,-20.46790467379024,0.936687659735325,3,0.5249996185302734,-0.3950004577636719,-3.0749993324279785,-2.7900009155273438,4.090000152587891,0,0.07746478873239426,3.9523169424715263,35.439998626708984,1.4888738185054888,35.5099983215332,2.6999752045623606,35.810001373291016,0.07746478873239426
8623,2014-03-11,35.169998168945305,35.59000015258789,35.139999389648445,35.5,5005500.0,-0.009295826226892845,-1.3076998317618536,-6.600137331197212,52.403807357957575,68.64861485333971,0.9423413066490482,0.4192567750125633,-1.9306787499408884,-1.855468757744866,52.64070759920022,0.450000762939446,1.348806731827871,-0.5425018310546932,-2.2466745978857077,1.1616709357763213,-1.394588214470204,0.3095845523608176,1.4601548508208637,9.195185583056645,-36.932157458901386,0.8520863834155078,3,0.7900028228759837,-0.06499862670897727,-2.6599979400634695,-2.459999084472649,4.450000762939467,1,0.09070237723876229,-2.4399499519355476,35.5,3.9523169424715263,35.439998626708984,1.4888738185054888,35.5099983215332,0.09070237723876229
8624,2014-03-12,35.790000915527344,35.790000915527344,35.0,35.02000045776367,2621900.0,0.017628739802707516,1.0519492100608865,-2.3333217737087395,38.509381523173595,63.26931143522909,0.20780387101676467,-0.09371311718037845,-2.478510241807733,-2.46212215397604,52.243426355924306,0.7900009155273438,1.1327004462786832,0.006500816345216265,-1.576158496901428,1.5891601295918605,-0.7848288402781094,0.7978304729685419,0.6861368175209961,82.29184051371305,38.86486303722661,0.7913296566233239,3,0.09499931335449219,-0.6850013732910156,-3.0050010681152344,-3.0800018310546875,3.6399993896484375,2,0.0813076214856876,-1.3076998317618536,35.169998168945305,-2.4399499519355476,35.5,3.9523169424715263,35.439998626708984,0.0813076214856876
8625,2014-03-13,36.20000076293945,36.400001525878906,35.7599983215332,35.779998779296875,3333100.0,0.011455709330094876,-1.782605090100923,0.5454567973406126,44.692730882056814,58.64326963482076,-0.2697555039494617,-0.3815073639660369,-2.813310389934287,-2.8650349163000897,51.913089717145965,0.6400032043457031,0.8993263026779772,0.32650070190429403,-1.124107484266915,1.777108888075503,-0.3988033911813105,1.0518047949898985,-1.2000007629394531,85.71424678884584,44.398854176132886,0.7253040930856027,3,-0.3950004577636719,-1.095001220703125,-3.412501335144043,-3.490001678466797,3.229999542236328,3,0.06408838800907901,1.0519492100608865,35.790000915527344,-1.3076998317618536,35.169998168945305,-2.4399499519355476,35.5,0.06408838800907901
8626,2014-03-14,36.650001525878906,36.709999084472656,36.0,36.06999969482422,3738000.0,0.012430960040203942,1.0285776566757494,1.3809502184357998,48.96910003824521,55.585993540103445,-0.8060929648314428,-0.6979615561224648,-3.1819767236895586,-3.304940561896693,51.68299909079064,0.7099990844726562,0.6735891394413329,0.6690013885498018,-0.6671818088382366,2.0051845859378403,0.0009097898557826056,1.337092987243821,-1.6500015258789062,96.49136896396337,57.26332984656285,0.6680915986940208,3,-0.7950019836425781,-1.5100021362304688,-3.750001907348633,-3.9950008392333984,2.579998016357422,4,0.05893587332832473,-1.782605090100923,36.20000076293945,1.0519492100608865,35.790000915527344,-1.3076998317618536,35.169998168945305,0.05893587332832473
8627,2014-03-17,36.790000915527344,36.849998474121094,36.310001373291016,36.68999862670898,2438000.0,0.0038199013320527886,3.909122435886321,0.17241719502250574,50.1259712082281,52.90157260981336,-0.9434021033701043,-0.7097441052905467,-3.2144489833224696,-3.430734815029659,51.34039686621521,0.5399971008300781,0.504646585777671,0.7045007705688491,-0.533128468250986,1.9421300093886842,0.08568615115893152,1.3233153899787666,-1.7216009521484352,96.7568860497437,59.78376563640091,0.6188146194099168,3,-0.8650016784667969,-1.4000015258789062,-3.8725013732910156,-4.200000762939453,2.5999984741210938,0,0.06822501383722046,1.0285776566757494,36.650001525878906,-1.782605090100923,36.20000076293945,1.0519492100608865,35.790000915527344,0.06822501383722046
8628,2014-03-18,36.88999938964844,37.060001373291016,36.61999893188477,36.849998474121094,2608200.0,0.0027180883835991043,1.3157725666559215,0.3999999999999716,52.91138042494671,51.381920613898906,-1.0521465664296699,-0.7057355367575724,-3.2067651643415473,-3.524903722934077,50.64023775458028,0.4400024414062429,0.3239441046439211,0.7154993057250962,-0.48212105769626135,1.9131196691464538,0.11668912401441389,1.3143094874357786,-1.714703515624997,91.74748202371407,56.13228031370015,0.5988101817106788,3,-0.8599987030029297,-1.5,-3.842498779296875,-4.189998626708984,2.8800010681152344,1,0.07319058844162218,3.909122435886321,36.790000915527344,1.0285776566757494,36.650001525878906,-1.782605090100923,36.20000076293945,0.07319058844162218
8629,2014-03-19,36.38999938964844,37.13000106811523,36.2400016784668,36.88999938964844,3550100.0,-0.013553808844472437,-1.2250112057373197,-12.49971390425329,49.292438188994446,50.042381101350244,-0.5154241285258934,-0.0989726413481904,-2.6087979615349894,-3.0182500125207525,49.482623583356876,0.8899993896484304,0.19210699893972105,0.14449939727783345,-0.9125771811328676,1.2015759756885345,-0.38403889192751706,0.673037686483184,-1.0639270756835941,45.98538723276313,7.168404863098274,0.5285382892053492,3,-0.3249988555908203,-0.7749996185302734,-3.342498779296875,-3.6899986267089844,3.8500022888183594,2,0.08876063743917362,1.3157725666559215,36.88999938964844,3.909122435886321,36.790000915527344,1.0285776566757494,36.650001525878906,0.08876063743917362
8630,2014-03-20,36.27999877929688,36.38999938964844,35.84000015258789,36.27999877929688,3261700.0,-0.003022825287071762,3.999965321126693,-0.0,45.41062712906091,48.58080737180548,-0.31817168658962913,-0.009129807303715154,-2.4010555918614145,-2.901050094618732,46.92000565590007,0.5499992370605469,0.06638369614616835,0.046998786926273795,-1.0017927328217553,1.0957903066743029,-0.4773969729477372,0.5713945468002848,-0.773533589917001,34.10839646800758,-3.663233837064105,0.5243957598740138,3,-0.21499824523926492,-0.539999008178718,-3.0399999618530344,-3.444999694824226,4.350002288818345,3,0.08682474178241817,-1.2250112057373197,36.38999938964844,1.3157725666559215,36.88999938964844,3.909122435886321,36.790000915527344,0.08682474178241817
8631,2014-03-21,36.900001525878906,37.27000045776367,36.5099983215332,36.65999984741211,3658700.0,0.017089381682554805,-1.8147980700626594,100.0,58.96226160465104,49.03085537303493,-0.7926490658922205,-0.6365668951240764,-2.908616420648471,-3.5156039921350697,44.44838905568479,0.9900016784667898,0.013588255984210207,0.6510015487670913,-0.4293676011968941,1.7313706987310766,0.11081697378509858,1.191186123749084,-1.2311827486254927,74.12595434101786,30.418157369814338,0.5401845749819914,3,-0.7650012969970703,-1.095001220703125,-3.570002555847168,-3.9750022888183594,3.539997100830071,4,0.06856364972024531,3.999965321126693,36.27999877929688,-1.2250112057373197,36.38999938964844,1.3157725666559215,36.88999938964844,0.06856364972024531
8632,2014-03-24,36.95000076293945,37.18000030517578,36.75,36.93000030517578,1913200.0,0.0013549928182383653,-1.2631531395874116,0.08333465787173171,58.47252241015453,49.70515704550125,-0.6876490738451508,-0.70540562527205,-2.8510115293307337,-3.553740785644422,41.84320322318336,0.43000030517578125,0.012595348604556023,0.6900007247924833,-0.41518414844404816,1.7951855980290148,0.13740828817422113,1.2425931614107455,-1.1100006103515625,77.62240373893604,28.820452223797076,0.5525924366182651,3,-0.8150005340576172,-1.1450004577636719,-3.620001792907715,-4.025001525878906,4.020000457763679,0,0.06170497245520212,-1.8147980700626594,36.900001525878906,3.999965321126693,36.27999877929688,-1.2250112057373197,36.38999938964844,0.06170497245520212
8633,2014-03-25,36.9900016784668,37.09000015258789,36.68999862670898,37.08000183105469,2452700.0,0.0010825687334616863,6.2729668805272665,-4.499904634751097,65.52627616322843,52.70703422772957,-0.4943152702076645,-0.7682558530033248,-2.785883000775698,-3.5797698891831473,39.055371438012365,0.40000152587891336,0.041399449266620536,0.7195014953613281,-0.4102034742597098,1.849206464982366,0.1546490105508127,1.2843539801718435,-0.9784014892578128,80.41966996206644,26.62483579063216,0.5648524848105179,3,-0.4750022888183594,-0.9950008392333984,-3.610001564025879,-4.01500129699707,3.4699974060058594,1,0.06488233582802905,-1.2631531395874116,36.95000076293945,-1.8147980700626594,36.900001525878906,3.999965321126693,36.27999877929688,0.06488233582802905
8634,2014-03-26,37.20000076293945,37.40999984741211,36.97999954223633,37.099998474121094,3107700.0,0.005677185048491129,-1.529412424687812,-1.1111346585851736,72.77627200901541,55.82742768628052,-0.5400660323408673,-0.9862928923228651,-2.876151153734966,-3.764055511607282,36.29106584387548,0.43000030517578125,0.10146767364466314,0.9025005340576158,-0.2904427126900444,2.095443780805276,0.3060289106837857,1.4989721574314459,-1.0373925415039054,86.62425953553014,25.923342251835443,0.59647162337383,3,-0.5750007629394531,-1.0650005340576172,-3.5950002670288086,-4.0,1.6899986267089844,2,0.06908601188483265,6.2729668805272665,36.9900016784668,-1.2631531395874116,36.95000076293945,-1.8147980700626594,36.900001525878906,0.06908601188483265
8635,2014-03-27,37.27999877929688,37.29999923706055,36.91999816894531,37.15999984741211,1690500.0,0.0021504842665789337,3.7500178814104856,1.1999618539005097,74.7311513704692,58.68987783430541,-0.5037279206524516,-1.0550123373902167,-2.82786199974457,-3.8227233159267726,34.187194089589326,0.3800010681152344,0.2126770493197938,0.9409986495971765,-0.32950822858268936,2.2115055277770423,0.3057452105072471,1.5762520886871059,-0.9427557302246186,85.5554613656601,19.25909312439053,0.6352534390899319,3,-0.6549987792968821,-1.0749988555908274,-3.5824995040893626,-4.004999160766609,2.3400001525878906,3,0.07939922199819716,-1.529412424687812,37.20000076293945,6.2729668805272665,36.9900016784668,-1.2631531395874116,36.95000076293945,0.07939922199819716
8636,2014-03-28,37.36999893188477,37.38999938964844,37.11000061035156,37.209999084472656,1350200.0,0.002414167262201561,1.7999771119037173,1.3333439298089258,74.93329372833895,61.446247003206615,-0.5373656811870191,-1.1479498379891382,-2.7897527463874425,-3.8957628441729426,32.00411639873037,0.279998779296875,0.3520929767388381,0.9954988479614357,-0.3502237700494817,2.341221465972353,0.32263753895597347,1.668360156966898,-0.8825699310449338,94.44432670707518,22.574758320125753,0.6728613090054595,3,-0.7449989318847727,-1.164999008178718,-2.6624994277954173,-3.2099990844726634,1.9099998474121094,4,0.08723581025978988,3.7500178814104856,37.27999877929688,-1.529412424687812,37.20000076293945,6.2729668805272665,36.9900016784668,0.08723581025978988
8637,2014-03-31,38.13999938964844,38.43999862670898,37.43999862670898,37.52000045776367,4166600.0,0.02060477601744548,-1.5640940368654563,3.8749970197647468,85.44152136229239,65.06070710735614,-1.2244995760185944,-1.8555687813223614,-3.426180147918359,-4.647506061501986,30.90370903345221,1.0699996948242045,0.46973379749626076,1.665499305725099,0.11195654938938304,3.219042062060815,0.8887279275572411,2.442270683892957,-1.523410470288482,82.85718645368344,2.9333358559217544,0.7767713781678577,3,-1.0,-1.4200000762939453,-3.249999523162842,-3.844999313354492,1.7400016784667898,0,0.06030412359379267,1.7999771119037173,37.36999893188477,3.7500178814104856,37.27999877929688,-1.529412424687812,37.20000076293945,0.06030412359379267
8638,2014-04-01,37.599998474121094,38.11999893188477,37.459999084472656,38.11999893188477,3225300.0,-0.014158388153354462,1.538458716942334,-0.838711860652572,72.01943174941442,67.58592861406947,-0.6405551550574273,-1.273762700468346,-2.758061366449894,-4.085975455153346,29.74383428679725,0.6800003051757812,0.5310609744395549,1.0574985504150405,-0.5701170297539448,2.685114130584026,0.24369076033054426,1.8713063404995367,-0.6916640015852948,44.736848709654154,-33.446301811124826,0.8138077900844931,4,-0.45999908447265625,-0.8799991607666016,-2.587498664855957,-3.3049983978271484,1.5699996948242188,1,0.08962773625912535,-1.5640940368654563,38.13999938964844,1.7999771119037173,37.36999893188477,3.7500178814104856,37.27999877929688,0.08962773625912535
8639,2014-04-02,37.599998474121094,37.68000030517578,37.34000015258789,37.66999816894531,2259000.0,0.0,6.555225904891074,0.1346146792355922,68.91888408787005,70.19795716504827,-0.5038521603781874,-1.1940018714234384,-2.6372957259747665,-4.066462581734143,29.790643992564696,0.3400001525878906,0.5816661606362032,0.967998695373538,-0.6866549552394687,2.6226523459865447,0.14067187006703108,1.795325520680045,-0.44659773691758886,44.736848709654154,-31.151388843345302,0.8273268253065048,4,-0.125,-0.8799991607666016,-2.4824986457824707,-3.3049983978271484,0.770000457763679,2,0.07606384910680286,1.538458716942334,37.599998474121094,-1.5640940368654563,38.13999938964844,1.7999771119037173,37.36999893188477,0.07606384910680286
8640,2014-04-03,38.099998474121094,38.20000076293945,37.560001373291016,37.66999816894531,2577300.0,0.013297872880078332,1.031728347219531,-6.142888283378746,69.33329264322924,71.3502939471125,-0.802977131433444,-1.5705390633642224,-3.0185462408329258,-4.5388943570404905,30.39556208802866,0.6399993896484375,0.6282877284003305,1.338498687744142,-0.35145003160680943,3.0284474070950935,0.4935243280686663,2.183473047419618,-0.7599983215332031,74.43604062515277,1.106291707994103,0.8449743596754746,4,-0.5349998474121165,-1.3799991607666016,-2.9149980545043945,-3.8049983978271484,-0.039997100830078125,3,0.020734932996491873,6.555225904891074,37.599998474121094,1.538458716942334,37.599998474121094,-1.5640940368654563,38.13999938964844,0.020734932996491873
8641,2014-04-04,38.47000122070313,39.11999893188477,38.150001525878906,38.16999816894531,5423700.0,0.009711358566939499,-4.705928552194639,0.6976810205638816,71.10551367059841,72.75395964271738,-1.035778225650695,-1.7938755388787726,-3.2736902538829398,-4.879536092603196,31.914355806432184,1.020000457763679,0.7485186899362333,1.5570013046264748,-0.1768242649272196,3.290826874180169,0.690088519849624,2.4239140894033255,-1.1300010681152415,63.4832496099578,-6.598789263753609,0.8669127847768482,4,-0.5650024414062571,-1.4100017547607493,-3.205000877380378,-4.175001144409187,-0.25,4,0.029893363002098328,1.031728347219531,38.099998474121094,6.555225904891074,37.599998474121094,1.538458716942334,37.599998474121094,0.029893363002098328
8642,2014-04-07,38.25,38.79999923706055,38.2400016784668,38.5,5523900.0,-0.005718773426623525,-3.1481816383622028,-0.8333248563145116,66.58534860698629,72.87163435869047,-0.6838987400649685,-1.4306372860051084,-2.9480451733380733,-4.630835789089893,33.28856991214501,0.55999755859375,0.9059652516536971,1.1995000839233398,-0.4983061298875313,2.897306297734211,0.3505969770179007,2.048403190828779,-0.6899986267089844,51.123621993244775,-15.547939970547269,0.8489031069054372,4,-0.23000144958496094,-1.1900005340576172,-2.8874998092651367,-3.9549999237060547,-0.009998321533203125,0,0.026928072661356328,-4.705928552194639,38.47000122070313,1.031728347219531,38.099998474121094,6.555225904891074,37.599998474121094,0.026928072661356328
8643,2014-04-08,38.36000061035156,38.5,37.650001525878906,38.2400016784668,6597600.0,0.0028758329503677516,3.2500166893960345,-0.4799957275390625,76.54983363425859,73.2909189837175,-0.6471867568937739,-1.359077939017176,-2.955393168423555,-4.706416116346837,34.75579736607788,0.8499984741210938,0.9611106302760959,1.1500005722045898,-0.3965945118698002,2.69659565627898,0.37670303016739837,1.9232981142417813,0.7599983215332102,57.30343580160109,-11.489708907249828,0.7732975420371936,4,-0.34000205993652344,-1.3000011444091797,-2.832500457763672,-4.065000534057617,-0.3800010681152344,1,0.039624620270560795,-3.1481816383622028,38.25,-4.705928552194639,38.47000122070313,1.031728347219531,38.099998474121094,0.039624620270560795
8644,2014-04-09,38.70000076293945,38.93000030517578,38.2599983215332,38.59000015258789,6714100.0,0.0088634032111079,1.3508854117867517,0.916679912261182,80.71063630792096,73.95530619898992,-0.8404143275294089,-1.5493248450635306,-3.1773243730798555,-5.015736993596491,36.1377013126967,0.6700019836425781,1.0329617680426821,1.3445007324218778,-0.18706828610573467,2.8760697509494904,0.578716223158068,2.1102852416856877,0.3905982208252041,73.07699831761772,-0.09925690144946486,0.7657845092638079,4,-0.5850009918212891,-1.6400012969970703,-3.0475006103515625,-4.405000686645508,-0.9000015258789062,2,0.012144635574683038,3.2500166893960345,38.36000061035156,-3.1481816383622028,38.25,-4.705928552194639,38.47000122070313,0.012144635574683038
8645,2014-04-10,38.52000045776367,38.849998474121094,38.36000061035156,38.61999893188477,3759900.0,-0.004651170584682673,-1.3333333333333333,-0.9090719933417208,73.14281666039957,73.7563643025522,-0.5207886514574014,-1.2507298441638994,-2.8776228669493236,-4.808666735656139,36.83331112180973,0.48999786376953125,1.077869445419509,1.0485004425048814,-0.4659113860990587,2.5629122711088215,0.29129452820291135,1.8057063568068514,0.5417865768432719,59.18370524534746,-13.29936408527859,0.7572059143019717,4,-0.29000091552734375,-1.460000991821289,-2.7950000762939453,-4.225000381469727,-1.3500022888183594,3,-0.0038941205632480047,1.3508854117867517,38.70000076293945,3.2500166893960345,38.36000061035156,-3.1481816383622028,38.25,-0.0038941205632480047
8646,2014-04-11,38.810001373291016,38.9900016784668,38.36000061035156,38.4900016784668,2989700.0,0.007528580272093244,-1.1724106179790061,-3.200045777065463,74.86628179759686,72.5813376842527,-0.653797940631506,-1.4446814509378285,-3.057558953457985,-5.074905726050709,37.26603407672442,0.6300010681152344,1.0906620920904686,1.230501365661624,-0.34411981095491484,2.8051225422781627,0.4431907773533581,2.0178119539698898,0.223549951141365,86.56714293441283,14.125511691327034,0.7873105883082685,4,-0.5800018310546875,-1.7500019073486328,-3.2025012969970703,-4.51500129699707,-1.6400032043457031,4,-0.01932491557488447,-1.3333333333333333,38.52000045776367,1.3508854117867517,38.70000076293945,3.2500166893960345,38.36000061035156,-0.01932491557488447
8647,2014-04-14,39.29999923706055,39.310001373291016,38.68000030517578,38.900001525878906,3328600.0,0.012625556465626575,1.9999909174303594,1.2499940395298381,77.56558726274227,73.19757718573358,-1.0749925774668654,-1.830864364017657,-3.4285617735968827,-5.539009105197749,37.65910122938656,0.6300010681152344,1.108188587130286,1.5949993133544922,-0.10942869627977814,3.2994273229887625,0.742785308537357,2.4472133181716273,-1.6499977111816406,99.39746161747775,26.809793370474523,0.8522140048171335,4,-0.9749984741210938,-2.144998550415039,-3.734999656677246,-5.004999160766602,-2.0400009155273438,0,-0.027480866089660383,-1.1724106179790061,38.810001373291016,-1.3333333333333333,38.52000045776367,1.3508854117867517,38.70000076293945,-0.027480866089660383
8648,2014-04-15,39.59000015258789,39.86999893188477,39.22000122070313,39.22000122070313,4445200.0,0.007379158299165356,-2.513511284319622,0.9250026226193591,77.98591332873536,74.20502487916305,-1.1767767112279515,-2.011339003569006,-3.5901981984964237,-5.799090562615362,37.9901188648889,0.6499977111816406,1.1336159537676451,1.7500001907348661,-0.10379280721909367,3.603793188688826,0.8231036917578862,2.676896689711846,-1.9067986297607433,82.60877806526173,11.309337010553165,0.9268964989769817,4,-0.875,-2.155000686645508,-4.02500057220459,-5.295000076293945,-1.970001220703118,1,-0.03409948140737373,1.9999909174303594,39.29999923706055,-1.1724106179790061,38.810001373291016,-1.3333333333333333,38.52000045776367,-0.03409948140737373
8649,2014-04-16,39.61999893188477,39.77999877929688,39.4900016784668,39.70000076293945,4888700.0,0.0007577362763642181,1.4166640175476797,-0.21622178920126753,77.72508720911829,75.13744649759516,-0.9947095729412894,-1.8835159116005826,-3.4852911100071466,-5.790069480097728,39.179292198573776,0.28999710083008523,1.0393798536190104,1.6184989929199318,-0.2659445294790004,3.502942515318864,0.6762772317204622,2.5607207541194015,-1.849325512695323,83.44369020581712,13.371381359276086,0.9422217611994664,4,-0.8599987030029368,-2.18499946594239,-4.087498664855964,-5.324998855590827,-2.2199974060058665,2,-0.04139322145030733,-2.513511284319622,39.59000015258789,1.9999909174303594,39.29999923706055,-1.1724106179790061,38.810001373291016,-0.04139322145030733
8650,2014-04-17,39.43000030517578,39.959999084472656,39.31999969482422,39.54999923706055,2280500.0,-0.0047955232668137615,-2.764700602497504,1.4999523173756815,73.84258911770166,75.44156599171775,-0.6662760366269254,-1.5235397943105227,-3.1562667584058204,-5.565112773589142,41.273634109062165,0.6399993896484375,1.0576175500960971,1.2710002899169908,-0.5324336667424774,3.074434246576459,0.36928331158726024,2.1727172682467213,-1.5753538654785189,66.87504470352621,-0.10964337957892667,0.9017169783297324,4,-0.625,-1.5700016021728516,-3.935000419616699,-5.135000228881836,-2.0800018310546875,3,-0.04133910868626778,1.4166640175476797,39.61999893188477,-2.513511284319622,39.59000015258789,1.9999909174303594,39.29999923706055,-0.04133910868626778
8651,2014-04-21,39.43000030517578,39.68000030517578,39.20000076293945,39.58000183105469,2620300.0,0.0,1.742866485013624,1.2500238420701275,68.16901136026601,75.61752851985995,-0.5763933807017594,-1.3958460157423147,-3.0324279043209685,-5.528682096921187,42.40021421096438,0.4799995422363281,1.1113415090573966,1.1445003509521499,-0.6419454895927359,2.9309461914970356,0.251277430679707,2.0377232712245927,-1.4490327067919964,58.59380587940777,-6.11943789223389,0.8932229202724415,4,-0.625,-1.5300006866455078,-3.9750003814697266,-5.135000228881836,-1.240001678466804,0,-0.057316817619547655,-2.764700602497504,39.43000030517578,1.4166640175476797,39.61999893188477,-2.513511284319622,39.59000015258789,-0.057316817619547655
8652,2014-04-22,39.22999954223633,39.43000030517578,38.97000122070313,39.34000015258789,2660600.0,-0.0050722992998100125,2.1723974638919823,0.7333299425258125,75.38940180609687,75.4885916500642,-0.2489392406361759,-1.0711961954763183,-2.7206094691845664,-5.29001000332903,43.406434166213025,0.45999908447264914,1.1285484683033644,0.8304996490478516,-0.8867624423950033,2.5477617404907065,-0.02813139667357234,1.6891306947692755,-1.1302900546872081,26.26251339000109,-39.28486720759699,0.8586310457214261,4,-0.12000083923339844,-1.3299999237060547,-3.7325000762939453,-4.934999465942383,-0.7299995422363281,1,-0.05251086916463377,1.742866485013624,39.43000030517578,-2.764700602497504,39.43000030517578,1.4166640175476797,39.61999893188477,-0.05251086916463377
8653,2014-04-23,39.38999938964844,39.90999984741211,39.2400016784668,39.349998474121094,5411900.0,0.004078507501379169,-4.153940958976466,-0.3636426688861146,76.5578554400706,75.02717155363638,-0.2765511465198571,-1.0984956789557145,-2.7633374476616552,-5.401712666059581,44.718764234064835,0.6800003051757812,1.1126136441067445,0.8704996109008789,-0.7655484366085474,2.5065476584103052,0.052475587146162184,1.6885236346555956,-1.1786725262839042,42.424149012414716,-24.691685653618038,0.8180240237547146,4,-0.22999954223632812,-1.489999771118164,-3.7325000762939453,-5.094999313354492,-0.43000030517578125,2,-0.054074666187351905,2.1723974638919823,39.22999954223633,1.742866485013624,39.43000030517578,-2.764700602497504,39.43000030517578,-0.054074666187351905
8654,2014-04-24,39.77000045776367,39.84000015258789,39.16999816894531,39.54999923706055,2733400.0,0.00964714582389914,2.7222269317170347,5.499904634751097,75.69230805346182,75.31044837508774,-0.5462557536068573,-1.345048111624486,-3.034062523525968,-5.729119787844141,45.708438416686604,0.6700019836425781,1.1480217212044153,1.1220006942749023,-0.48105770760893307,2.7250590961587378,0.3204714933329882,1.9235298952168165,-1.453753261132654,80.80817811206742,14.014433363546019,0.8015292009419164,4,-0.6100006103515625,-1.8700008392333984,-4.060000419616699,-5.475000381469727,-0.6599998474121094,3,-0.054060887632179755,-4.153940958976466,39.38999938964844,2.1723974638919823,39.22999954223633,1.742866485013624,39.43000030517578,-0.054060887632179755
8655,2014-04-25,40.2400016784668,40.2599983215332,39.70000076293945,39.72999954223633,2446500.0,0.011817983789119468,1.0363717071952725,2.3181786655569425,76.41789923057013,75.48285031208478,-0.834358538108738,-1.6674123141070112,-3.3880404837490516,-6.1415036878109746,46.989005872242906,0.55999755859375,1.157149005270199,1.4440017700195327,-0.17376112235140084,3.061764662390466,0.6351203238340659,2.2528832162049994,-1.8251293685652783,98.4498691467183,29.94698553505893,0.808881446185468,4,-0.7700023651123047,-2.19000244140625,-4.400001525878906,-5.945001602172852,-1.0700035095214844,4,-0.0705765416035663,2.7222269317170347,39.77000045776367,-4.153940958976466,39.38999938964844,2.1723974638919823,39.22999954223633,-0.0705765416035663
8656,2014-04-28,40.63000106811523,40.650001525878906,40.150001525878906,40.209999084472656,3189900.0,0.009691833334518174,1.1738993423835073,0.8235298517509996,83.80682895744971,76.17632161149672,-1.0493965312470124,-1.8979678228333583,-3.6583163805611747,-6.470873342191275,48.3338595105903,0.5,1.1295959624926226,1.6710010528564396,0.0020779548977998274,3.3399241508150794,0.8365395038771197,2.5054626018357595,-2.067518677283175,98.80949677794337,26.94713049812026,0.8344615489793207,4,-0.8199996948242116,-2.0500011444091726,-4.727500915527337,-6.335000991821282,-2.0600013732910085,0,-0.08072858744195666,1.0363717071952725,40.2400016784668,2.7222269317170347,39.77000045776367,-4.153940958976466,39.38999938964844,-0.08072858744195666
8657,2014-04-29,40.43999862670898,40.88000106811523,40.36999893188477,40.65999984741211,2877100.0,-0.0046764074922792664,-1.8333403975755849,-0.5238099563128658,78.88884297126566,76.27664712733342,-0.7606721300351396,-1.6093315948900297,-3.3547774610346366,-6.223923937323818,48.82336981509664,0.5100021362304545,1.1686691817724295,1.3659986495971594,-0.3804739153548766,3.1124712145491955,0.49276236712114496,2.239234932073174,-1.6687643223722404,74.2689067006939,0.5415968044927553,0.8732362824760177,4,-0.5149974822997976,-1.654998779296875,-4.469998359680169,-6.144998550415032,-1.3699989318847585,1,-0.0556379840852409,1.1738993423835073,40.63000106811523,1.0363717071952725,40.2400016784668,2.7222269317170347,39.77000045776367,-0.0556379840852409
8658,2014-04-30,40.97000122070313,41.38000106811523,40.349998474121094,40.45000076293945,7873900.0,0.013105900395459225,-1.8610983072399072,-2.3636253294492553,79.9471982140394,76.52354835010243,-1.200590429751763,-1.975185803946026,-3.775961566963744,-6.690126049881499,49.444364581517995,1.0300025939941335,1.1939902460996663,1.727501106262217,-0.06972393924258569,3.5247261517670196,0.8288885835098156,2.6261136290146183,-1.945714904712979,81.44799504262676,7.322889643437804,0.8986125227524001,4,-0.7950000762939524,-1.9350013732910298,-5.0000009536743235,-6.675001144409187,-2.2299995422363352,2,-0.06028804361994944,-1.8333403975755849,40.43999862670898,1.1738993423835073,40.63000106811523,1.0363717071952725,40.2400016784668,-0.06028804361994944
8659,2014-05-01,40.459999084472656,41.349998474121094,39.88000106811523,41.02000045776367,6235800.0,-0.012448184550523211,1.4098369369792028,-1.0769247698345596,73.5436351599715,76.49033124368796,-0.6245854737199181,-1.3069411608273995,-3.1563103212786103,-6.111136775277487,50.00811195149038,1.4699974060058665,1.1488633291070016,1.0744989395141573,-0.6249187182619735,2.773916597290288,0.22479011062608834,1.9242077684022263,-1.1059127031849911,45.23798711177534,-29.50573446298003,0.8497088288880669,5,-0.28499794006347656,-1.3099994659423828,-4.204998970031738,-6.164999008178711,-2.1699981689453125,3,-0.03707365382950922,-1.8610983072399072,40.97000122070313,-1.8333403975755849,40.43999862670898,1.1738993423835073,40.63000106811523,-0.03707365382950922
8660,2014-05-02,38.88999938964844,39.97000122070313,38.56999969482422,39.88999938964844,5484500.0,-0.03880375013223214,1.4137881139669923,1.7857099066082656,50.74072164110939,74.55385460822613,0.9619153469897057,0.3428564430495342,-1.5429354017243924,-4.486167581258613,49.3758108625136,1.8899993896484375,1.0381688672623,-0.5350008010864258,-2.1428694893866123,1.0728678872137607,-1.338935145236519,0.26893354306366746,2.4900016784667898,11.387883930086572,-59.304871062480046,0.8039343441500948,5,1.085000991821289,0.26000022888183594,-2.5099992752075195,-4.559999465942383,-0.80999755859375,4,0.005657012706502762,1.4098369369792028,40.459999084472656,-1.8610983072399072,40.97000122070313,-1.8333403975755849,40.43999862670898,0.005657012706502762
8661,2014-05-05,39.61999893188477,39.66999816894531,38.849998474121094,38.88999938964844,3928100.0,0.018770880784087618,-1.0246871718070802,-0.7299995422363352,52.83687319664473,72.04801809606477,0.29245630354249386,-0.31259777263958455,-2.2217947520363097,-5.153999554689641,48.0758224029929,0.8199996948242188,0.9418113469347418,0.13749885559082742,-1.4075969448033234,1.6825946559849783,-0.635049044606248,0.9100467557879028,1.729999542236321,37.36650263023961,-28.46861781221955,0.7725479001970753,5,0.35500144958495383,-0.3749980926513743,-3.2049989700317454,-5.289999008178718,-1.9300003051757955,0,-0.011357919613100176,1.4137881139669923,38.88999938964844,1.4098369369792028,40.459999084472656,-1.8610983072399072,40.97000122070313,-0.011357919613100176
8662,2014-05-06,39.27999877929688,39.72000122070313,39.150001525878906,39.59000015258789,3487200.0,-0.008581528565218322,-1.0000133849994561,-0.4246596817599736,47.27591359887806,68.79446900259893,0.7155415451557658,0.11438855206981202,-1.8383864534066916,-4.749824693546763,46.72324446328776,0.5699996948242259,0.8665034879278579,-0.2540012359619084,-1.6910069215407262,1.1830044496169094,-0.9725040787513137,0.46450160682749697,2.014399719238277,25.26685898523704,-36.85832104917384,0.7185028427894085,5,0.6950016021728445,0.0800018310546804,-2.8649988174438548,-4.949998855590827,-1.6499977111816548,1,-0.018075333669482663,-1.0246871718070802,39.61999893188477,1.4137881139669923,38.88999938964844,1.4098369369792028,40.459999084472656,-0.018075333669482663
8663,2014-05-07,39.88000106811523,39.93999862670898,39.2400016784668,39.27000045776367,3055600.0,0.015275007827510123,-1.0895488396456094,-1.96773518735005,52.07669113919103,66.17051156767995,0.21496099981826688,-0.38567412045273386,-2.388725406687314,-5.276242617594868,46.58090916803522,0.6999969482421804,0.8537488469497987,0.27000102996825603,-1.0625550751492554,1.6025571350857675,-0.39627702259049613,0.9362790825270082,1.3599094543457113,47.12237224875105,-11.797804864465647,0.6662780525587546,5,0.09499931335449929,-0.5200004577636648,-2.9500017166137624,-4.940001487731934,-2.0400009155273366,2,-0.02031096668998389,-1.0000133849994561,39.27999877929688,-1.0246871718070802,39.61999893188477,1.4137881139669923,38.88999938964844,-0.02031096668998389
8664,2014-05-08,39.16999816894531,39.9900016784668,39.099998474121094,39.9900016784668,3254600.0,-0.017803482451197228,1.1707302322768527,-1.3442667033544444,48.08258408633126,63.02214321832007,0.9285500467462313,0.38087272752292733,-1.6324170012077133,-4.5000286995976495,46.01927533300982,0.8900032043457031,0.8199531483688105,-0.4635017395019503,-1.7440493615884023,0.8170458825845017,-1.1037755505451727,0.17677207154127217,2.01651413696289,42.253354645462,-15.013662596151903,0.6402738110432243,5,0.8050022125244141,0.19000244140625,-2.2399988174438477,-4.209999084472656,-1.1799964904785156,3,-0.010977700040318727,-1.0895488396456094,39.88000106811523,-1.0000133849994561,39.27999877929688,-1.0246871718070802,39.61999893188477,-0.010977700040318727
8665,2014-05-09,38.36999893188477,39.29999923706055,38.36000061035156,39.04999923706055,3908300.0,-0.020423775196772742,-1.6857220708446867,0.8292651156732127,43.007918754136185,58.488930973507465,1.6040799223470756,1.2322353813474294,-0.7876836657214099,-3.6336467810383013,45.03469828733921,0.9399986267089844,0.7444363236181886,-1.2560009002685462,-2.565439444254551,0.05343764371745863,-1.9107201722615486,-0.6012816282755438,2.76418312180175,0.6133935571447975,-54.15242396754298,0.6547192719930007,5,1.5000019073486257,1.1000022888183523,-1.2725000381469798,-3.324999809265144,-0.09000015258789062,4,-0.002084910570350651,1.1707302322768527,39.16999816894531,-1.0895488396456094,39.88000106811523,-1.0000133849994561,39.27999877929688,-0.002084910570350651
8666,2014-05-12,38.060001373291016,38.77000045776367,37.86999893188477,38.7599983215332,5928000.0,-0.008079165160887025,1.4999999999999802,1.0294068148414204,42.392739683216845,54.43380838594649,1.6887783498995361,1.5633159000157804,-0.4424018211296641,-3.2623870187130137,43.662775087139764,0.9000015258788991,0.6351537551055486,-1.5284984588623018,-2.9723866208497185,-0.0846102968748852,-2.25044253985601,-0.8065543778685935,2.9632134226621076,8.962367700352015,-47.36789433037406,0.7219440809937082,5,1.5649986267089844,1.4549999237060547,-0.9175024032592773,-2.9450016021728516,1.1899986267089844,0,0.0005254980830795564,-1.6857220708446867,38.36999893188477,1.1707302322768527,39.16999816894531,-1.0895488396456094,39.88000106811523,0.0005254980830795564
8667,2014-05-13,38.22000122070313,38.349998474121094,37.91999816894531,38.060001373291016,4205400.0,0.004203884436126071,1.0476480258676282,-0.2285722070844788,42.39273968321689,50.26109077141065,1.3195164978771814,1.3894969974206006,-0.5477669510669827,-3.356219208026104,41.975359424263644,0.43000030517578125,0.4780127878045519,-1.3144987106323143,-2.8795174887917483,0.25052006752711975,-2.097008099712035,-0.5319893215525937,2.6140206234058923,16.509520536360192,-39.862153806393884,0.7825093890797172,5,1.3899974822997976,1.2950000762939382,-0.7375020980835032,-2.605001449584968,1.6299972534179616,1,-0.013867152722827791,1.4999999999999802,38.060001373291016,-1.6857220708446867,38.36999893188477,1.1707302322768527,39.16999816894531,-0.013867152722827791
8668,2014-05-14,38.2400016784668,38.599998474121094,38.0,38.25,3044700.0,0.0005232981979297335,-1.4489649749710005,-0.062489569177213926,39.56345972298985,46.48551572285714,0.9739637549824351,1.3314357571974398,-0.5149977006650914,-3.3140541217606696,39.927370363387006,0.5999984741210938,0.23808875479399916,-1.2269983291625977,-2.895001774449618,0.4410051161244226,-2.0610000518061042,-0.3929966065190911,2.4161787909087735,17.452937133150478,-34.347679166135286,0.8340017226435099,5,0.6899986267089844,1.2749996185302734,-0.7000026702880859,-2.620002746582024,1.4499969482421804,2,-0.01595189810608888,1.0476480258676282,38.22000122070313,1.4999999999999802,38.060001373291016,-1.6857220708446867,38.36999893188477,-0.01595189810608888
8669,2014-05-15,37.97999954223633,38.4900016784668,37.88000106811523,38.310001373291016,2570400.0,-0.006799218745245916,-1.30189439742036,33.00572300648607,34.1292216100142,44.639793497179895,0.9445078583319173,1.5412966814181175,-0.1902967908284623,-2.983985274287946,37.7101805124483,0.6100006103515696,0.005058012890366115,-1.4050004959106417,-3.1979046620422693,0.38790367022098593,-2.301452578976452,-0.5085484128448314,2.5090100348897977,7.692348732613328,-36.629140434938904,0.8964520830658135,5,0.9500007629394531,1.6450004577636719,-0.4400005340576172,-2.135000228881836,1.1599998474121094,3,-0.0036861345796687095,-1.4489649749710005,38.2400016784668,1.0476480258676282,38.22000122070313,1.4999999999999802,38.060001373291016,-0.0036861345796687095
8670,2014-05-16,37.79999923706055,38.02000045776367,37.52000045776367,37.97000122070313,5061600.0,-0.004739344585183769,2.703697424377287,0.5151546677764122,29.522451471720018,42.04930219441048,1.0657015580309306,1.6790035316609817,0.06331609194964471,-2.7358503407354107,35.307895295218536,0.5,-0.30762201653060117,-1.5035007476806612,-3.430934697602922,0.42393320224159936,-2.4672177226417915,-0.5397837727195309,2.5318697013510985,22.39990234375,-14.408378726496764,0.9637169749611313,5,0.9550018310546875,1.6500015258789062,-0.21249961853027344,-1.9200000762939382,1.6500015258789062,4,0.005026519715375155,-1.30189439742036,37.97999954223633,-1.4489649749710005,38.2400016784668,1.0476480258676282,38.22000122070313,0.005026519715375155
8671,2014-05-19,37.16999816894531,37.79999923706055,37.13999938964844,37.72999954223633,3391800.0,-0.016666695260077136,-1.1290354336764516,3.2940872882305365,27.75512894437874,39.880326121688334,1.4657629678673274,2.246172077403486,0.7633834467371798,-2.04052667837432,33.21809266078709,0.6599998474121094,-0.6042528624436585,-2.0205017089843764,-4.169024086555183,0.12802066858643002,-3.094762897769783,-0.9462405201989696,2.9369212910144924,2.0547121992004804,-28.775160843313614,1.0742611887854046,5,1.3950023651123047,2.0900020599365234,0.47500133514404297,-1.2899990081787038,2.420001983642578,0,0.029862810466290357,2.703697424377287,37.79999923706055,-1.30189439742036,37.97999954223633,-1.4489649749710005,38.2400016784668,0.029862810466290357
8672,2014-05-20,37.16999816894531,37.54999923706055,36.90999984741211,37.310001373291016,4389800.0,0.0,1.0645177168382258,0.25000510895702344,22.14077000868086,36.55411266274276,1.2683658386111958,2.19654706394617,0.8329600289201764,-1.9762973123550793,31.63149133066927,0.6399993896484375,-0.6855938160829069,-1.917501640319827,-4.247868296924111,0.4128650162844565,-3.082684968621969,-0.7523183120176853,2.640229283983359,15.384528568494185,-8.66895643179136,1.1651833283021427,5,1.2800025939941406,1.9750022888183594,0.47500133514404297,-1.2899990081787038,2.740001678466797,1,0.055959158824830935,-1.1290354336764516,37.16999816894531,2.703697424377287,37.79999923706055,-1.30189439742036,37.97999954223633,0.055959158824830935
8673,2014-05-21,37.2599983215332,37.31999969482422,36.93000030517578,37.27000045776367,3782600.0,0.0024213117304665577,6.090858648911083,0.07144219503555761,25.000014901148703,33.98938275327803,0.8578463264007183,2.0435653581574726,0.825655359546623,-2.000733008075649,29.581515418738636,0.3899993896484375,-0.8468021562917301,-1.721001434326169,-4.184067646934189,0.7420647782818506,-2.9525345406301753,-0.4894683280221628,2.202201818733478,22.151776487971645,0.7458506268536951,1.2315331063040083,5,0.845001220703125,1.8850021362304688,0.48000240325927734,-1.1699981689453125,3.0100021362304688,2,0.06951154775256896,1.0645177168382258,37.16999816894531,-1.1290354336764516,37.16999816894531,2.703697424377287,37.79999923706055,0.06951154775256896
8674,2014-05-22,37.61999893188477,37.77999877929688,37.2599983215332,37.27999877929688,3009900.0,0.009661852564913254,-1.7368368217637256,-33.992753623188406,37.7649429008864,33.406829880694715,0.28480681746652436,1.5960643755748976,0.5342508730522368,-2.293687522937091,27.32924927605197,0.520000457763679,-0.9493927881547393,-1.2535007476806541,-3.758883494098235,1.251881998736927,-2.5061921208894447,-0.0008093744718635776,1.5359371732393612,63.96384631246198,39.585029069524595,1.2526913732087894,5,0.2200012207031179,1.5250015258788991,0.455000877380364,-1.25,3.170001983642571,3,0.055023916895164504,6.090858648911083,37.2599983215332,1.0645177168382258,37.16999816894531,-1.1290354336764516,37.16999816894531,0.055023916895164504
8675,2014-05-23,37.400001525878906,37.70000076293945,37.31999969482422,37.540000915527344,2682000.0,-0.005847884429879824,-1.533314683891969,-0.4117627259365639,26.282099874881183,31.61675879087965,0.39419393870061015,1.6784415012818172,0.8084847745812169,-2.0088393513843954,24.636692942397477,0.3800010681152344,-1.1545443511811158,-1.331498146057129,-3.8327006739499723,1.1697043818357145,-2.5820994100035506,-0.08089688211070722,1.4864222283197819,55.05640612409347,30.98531954379612,1.2506012639464208,5,0.3549976348876953,1.7449989318847656,0.6974983215332031,-1.0300025939941335,2.8999977111816406,4,0.04652400515453303,-1.7368368217637256,37.61999893188477,6.090858648911083,37.2599983215332,1.0645177168382258,37.16999816894531,0.04652400515453303
8676,2014-05-27,37.349998474121094,37.72000122070313,36.959999084472656,37.400001525878906,5955200.0,-0.0013369799389770787,1.2028969482529606,0.35716621253405995,28.018254904789018,30.019593815498773,0.3720127882462023,1.549562541203315,0.8987544319886425,-1.8939372718897403,21.70030952837394,0.7600021362304759,-1.294271937274118,-1.217501068115233,-3.6228628010050983,1.1878606647746324,-2.420181934560162,-0.014820201670303845,1.299254411263206,50.57461688553661,25.553705696915063,1.2026808664449327,5,0.4050006866455078,1.7950019836425781,0.9825010299682617,-0.9349994659423828,1.8000030517578125,1,0.05622496317565839,-1.533314683891969,37.400001525878906,-1.7368368217637256,37.61999893188477,6.090858648911083,37.2599983215332,0.05622496317565839
8677,2014-05-28,38.18999862670898,38.209999084472656,37.38000106811523,37.52999877929688,5513800.0,0.022489964843503296,1.3714203192353378,-13.199191333536488,31.74945292520235,29.15137083796683,-0.5282409753899913,0.5611243486951025,0.10509868111628151,-2.6521582776551114,18.19606082717078,0.8600006103515625,-1.3140239748223834,-0.2650009155273523,-2.5065000935266397,1.9764982624719352,-1.385750504526996,0.8557486734722914,0.25054389411865685,98.43746274706093,73.06398881483821,1.1207495889996437,5,-0.48999786376952414,0.9550018310546946,0.16250133514405007,-1.7749996185302663,-0.029998779296867895,2,0.036658852480287774,1.2028969482529606,37.349998474121094,-1.533314683891969,37.400001525878906,-1.7368368217637256,37.61999893188477,0.036658852480287774
8678,2014-05-29,38.5,38.5,38.08000183105469,38.29999923706055,4686500.0,0.00811734444719825,3.199965667855576,0.30303152905818065,42.0804061792636,30.03483579010565,-0.891202552436603,0.059646906123475674,-0.15722426916687482,-2.879344344173859,14.261938509684402,0.4199981689453125,-1.2980235377221874,0.16850051879882955,-1.736465814961342,2.073466852559001,-0.7839826480812562,1.1209836856789153,-1.5900001525878906,100.0,73.59077008738069,0.9524831668800849,5,-0.7950000762939453,0.6450004577636719,0.0049991607666015625,-2.0500011444091797,0.060001373291015625,3,0.03662337266005489,1.3714203192353378,38.18999862670898,1.2028969482529606,37.349998474121094,-1.533314683891969,37.400001525878906,0.03662337266005489
8679,2014-05-30,38.959999084472656,38.97999954223633,38.43000030517578,38.5,4250900.0,0.011948028168121017,1.1999969482421875,2.299986648610502,57.58354327226213,33.152734879054776,-1.3383069079144505,-0.5465101562731789,-0.5470977147327716,-3.256046259072413,11.353383785297579,0.5499992370605469,-1.2826512841471427,0.7034996032714815,-0.9501573121288374,2.3571565186718004,-0.12332885442867791,1.530328060971641,-2.01819923400879,99.00987855290813,66.4733820787988,0.8268284577001582,5,-1.0149993896484375,0.18500137329101562,-0.42999935150146484,-2.260000228881836,-0.279998779296875,4,0.03362426601835078,3.199965667855576,38.5,1.3714203192353378,38.18999862670898,1.2028969482529606,37.349998474121094,0.03362426601835078
8680,2014-06-02,39.11000061035156,39.2400016784668,38.709999084472656,38.959999084472656,3178900.0,0.0038501419251493196,1.585355414960923,0.3260909226610054,64.07502973515,37.18827941136269,-1.4337131560927077,-0.7158886451180138,-0.6202385411081579,-3.321511709475189,10.655998622245525,0.5300025939941406,-1.2420640516903774,0.842501068115233,-0.8316983595702538,2.5167004958007198,0.0054013542724931085,1.6796007819579728,-2.086672772216801,94.29820525390295,56.3516096070599,0.8370997138427425,6,-1.0349998474121094,0.034999847412109375,-0.5800008773803711,-2.410001754760742,-0.5,0,0.04295577292144359,1.1999969482421875,38.959999084472656,3.199965667855576,38.5,1.3714203192353378,38.18999862670898,0.04295577292144359
8681,2014-06-03,39.16999816894531,39.2400016784668,38.97999954223633,39.16999816894531,3264500.0,0.0015340720444241285,2.714130020162389,0.0,63.085339812354846,41.737676056215356,-1.3188690492078976,-0.8551728562250815,-0.621081121828368,-3.29305166628086,9.92092589841705,0.26000213623046875,-1.131551818532408,0.9249986648559556,-0.6834727785550498,2.533470108266961,0.12076294315045288,1.7292343865614583,-2.0136699003906315,96.23637169085377,53.28225498627222,0.8042357217055016,6,-1.0849971771240234,-0.024997711181640625,-0.40999889373779297,-2.094999313354492,-0.18999862670898438,1,0.028848637246327913,1.585355414960923,39.11000061035156,1.1999969482421875,38.959999084472656,3.199965667855576,38.5,0.028848637246327913
8682,2014-06-04,38.56999969482422,38.7599983215332,38.34000015258789,38.72999954223633,3379100.0,-0.015317807050519217,2.8182101922976885,-100.0,53.919213647364536,44.950920361350455,-0.5580844979505457,-0.3279048725210032,0.030708071514354174,-2.611018625222762,8.751971399103672,0.8299980163574219,-0.9796596311707404,0.36050014495849325,-1.1817677350140343,1.9027680249310208,-0.41063379502777053,1.131634084944757,-1.2886510216748093,42.24120070900762,-3.7759423970378876,0.7711339399862641,6,-0.4699993133544922,0.5750007629394531,0.6250009536743164,-1.1749992370605469,-0.07999801635742188,2,0.015037641577490657,2.714130020162389,39.16999816894531,1.585355414960923,39.11000061035156,1.1999969482421875,38.959999084472656,0.015037641577490657
8683,2014-06-05,39.06999969482422,39.08000183105469,38.459999084472656,38.56999969482422,2781700.0,0.01296344319305498,1.3846063558203,-3.125002980235081,62.24719062596167,47.67117010858104,-0.865334414549622,-0.9398881168986648,-0.4119128995004502,-3.027798492911117,7.440498543073123,0.6200027465820312,-0.7283911676373691,0.9010002136230497,-0.49186760270251995,2.2938680299486194,0.20456630546026844,1.597434121785831,-1.6711318413557663,81.11092273131861,28.996521854827655,0.6964339081627836,6,-0.9699993133544922,0.07500076293945312,0.2850008010864258,-1.4949989318847656,-1.6699981689453125,3,-0.023291524303048816,2.8182101922976885,38.56999969482422,2.714130020162389,39.16999816894531,1.585355414960923,39.11000061035156,-0.023291524303048816
8684,2014-06-06,38.7400016784668,39.15999984741211,38.66999816894531,39.0,1940700.0,-0.008446327589839653,-1.449975681629617,-0.5199966430664062,60.21742123062171,51.44176137032998,-0.40203470371864114,-0.6785454633792085,-0.03395736257644444,-2.61070459181218,6.3267277457718345,0.4900016784667969,-0.4335611487144462,0.5925020217895494,-0.7475831182915442,1.932587161870643,-0.07754054825099388,1.2625445918300926,-1.230665795498446,44.444538634340695,-10.95644499898831,0.6700425700405466,6,-0.6400012969970703,0.3899974822998047,0.8649988174438477,-0.9150009155273438,-1.4200019836425781,4,-0.004646368027284686,1.3846063558203,39.06999969482422,2.8182101922976885,38.56999969482422,2.714130020162389,39.16999816894531,-0.004646368027284686
8685,2014-06-09,38.290000915527344,38.810001373291016,38.25,38.66999816894531,2012700.0,-0.01161592006821155,-1.4347934254391057,1.4615373329225172,62.66971957648209,55.291924111629214,0.20952249405283396,-0.2475365726329528,0.45718168319378094,-2.072785720631714,6.0597292616099265,0.5600013732910156,-0.17510185852295024,0.14650115966797017,-1.1912632413375732,1.4842655606735136,-0.5223810408348015,0.8153833601707419,-0.6768250848290833,4.04048966758245,-55.70803887169079,0.6688822005027724,6,0.020000457763671875,0.15999984741210938,1.3724994659423828,-0.27499961853027344,-0.6500015258789062,0,0.010185410820668928,-1.449975681629617,38.7400016784668,1.3846063558203,39.06999969482422,2.8182101922976885,38.56999969482422,0.010185410820668928
8686,2014-06-10,38.08000183105469,38.36999893188477,37.93999862670898,38.22000122070313,2496100.0,-0.00548443665321241,-1.047592232656989,0.36842210934207903,59.827259200181885,58.41168036440472,0.5967130743920208,-0.03790572334659714,0.7038256072455056,-1.7771131715972217,6.482288774197908,0.43000030517579546,-0.054988322208714635,-0.0644979476928711,-1.4020294186840871,1.273033523298345,-0.7332636831884756,0.6042677878027334,-0.36921644949031673,11.475661005078436,-51.65869729552631,0.668765735495607,6,0.5099983215332031,0.3699989318847656,1.4824981689453125,0.03999900817870383,-1.0,1,0.013918034501370524,-1.4347934254391057,38.290000915527344,-1.449975681629617,38.7400016784668,1.3846063558203,39.06999969482422,0.013918034501370524
8687,2014-06-11,37.68999862670898,38.45000076293945,37.540000915527344,38.45000076293945,3505200.0,-0.010241680293924249,1.3947297093811173,5.428610354223208,54.36105759186602,59.77619718802721,1.0150789675178729,0.32712711916021675,1.1018741030674235,-1.3058683146933916,7.108098320830567,0.9099998474121094,0.14211503177196505,-0.4280010223388757,-1.7801556586583729,0.9241536139806215,-1.1040783404986243,0.24807629582087287,1.5500030517578196,9.259124078996814,-56.61957828536226,0.6760773181597496,6,0.700002670288093,0.7600021362304759,1.9200019836425852,0.5000019073486399,-0.5,2,0.03422661083922662,-1.047592232656989,38.08000183105469,-1.4347934254391057,38.290000915527344,-1.449975681629617,38.7400016784668,0.03422661083922662
8688,2014-06-12,37.63000106811523,37.7599983215332,37.060001373291016,37.58000183105469,2112200.0,-0.001591869482086783,3.5162004848455015,-0.06578828489684292,50.108014494210245,58.94558287935479,1.049002901837575,0.35740619655855,1.1867941596547453,-1.1651112559661598,7.639785924454094,0.6999969482421875,0.3370990941291083,-0.45749855041504617,-1.825492344264454,0.9104952434343616,-1.14149544733975,0.22649834650965772,1.5760005950927791,27.14286233292488,-37.367913138831895,0.6839968969247022,6,0.520000457763679,0.8199996948242259,2.0374994277954173,0.5599994659423899,-0.46000289916991477,3,0.022854121337781974,1.3947297093811173,37.68999862670898,-1.047592232656989,38.08000183105469,-1.4347934254391057,38.290000915527344,0.022854121337781974
8689,2014-06-13,37.84000015258789,37.95000076293945,37.38000106811523,37.59000015258789,2197300.0,0.005580629245599544,1.4255243166028482,5.000076295110194,54.76189100036741,57.91078968660116,0.7413895034988016,0.14375113104323134,1.0046716288044237,-1.2972596270544514,8.264952775270462,0.5699996948242259,0.4694135484477471,-0.24049949645996094,-1.6122370095458294,1.1312380166259075,-0.9263682530028916,0.44536926008296973,1.2801614990234356,44.571358816964285,-20.262252079349544,0.6858687565429334,6,0.3100013732910156,0.6100006103515625,1.827500343322754,0.35000038146972656,-0.6599998474121094,4,-0.011627870637809568,3.5162004848455015,37.63000106811523,1.3947297093811173,37.68999862670898,-1.047592232656989,38.08000183105469,-0.011627870637809568
8690,2014-06-16,37.9900016784668,38.40999984741211,37.66999816894531,37.81999969482422,2471500.0,0.003964099505127772,-2.148909576410814,0.6800079345703125,56.77969868724232,57.210162894922,0.4646740808612222,0.009184872239984543,0.8687454809820991,-1.3728573148937642,8.530483426575374,0.7400016784667969,0.5228353517329865,-0.09999809265136861,-1.4661765835714746,1.2661803982687374,-0.7830873381114216,0.5830911528086844,1.0477535620117138,66.90652615401504,0.25812603858035743,0.6830892454600533,6,0.11999893188476562,0.11499786376953125,1.6774988174438477,0.1999988555908203,-0.970001220703125,0,-0.017636271493568834,1.4255243166028482,37.84000015258789,3.5162004848455015,37.63000106811523,1.3947297093811173,37.68999862670898,-0.017636271493568834
8691,2014-06-17,38.27999877929688,38.40999984741211,38.02000045776367,38.22999954223633,3799000.0,0.007633511134969462,1.5161139481941794,0.29410972736456553,51.079139981283426,56.89459915424631,0.039285347833853734,-0.20384100762831991,0.5845556343107674,-1.591278084546282,8.329061811848266,0.4199981689453125,0.4686640120397527,0.1344989776611385,-1.1627612149926776,1.4317591703149546,-0.514131118665766,0.783129073988043,0.6786463064941302,87.7696360941879,24.1037345344765,0.6486300963269069,6,-0.1699981689453196,-0.20499801635742898,1.3900022506713796,-0.08999824523926492,-0.9799995422363352,1,-0.016718897859384962,-2.148909576410814,37.9900016784668,1.4255243166028482,37.84000015258789,3.5162004848455015,37.63000106811523,-0.016718897859384962
8692,2014-06-18,39.25,39.29999923706055,38.13999938964844,38.18000030517578,4115600.0,0.02533963562265651,-1.0173883622033661,21.400320439456788,57.76398447582204,56.39646513756412,-0.9209630884511952,-1.064606840044334,-0.3611547183054711,-2.4878065893943386,7.961543363627199,1.1599998474121094,0.39252170867590763,1.000500106811522,-0.3009724120407071,2.301972625663751,0.349763847385411,1.651236366237633,-2.1899986267089844,97.7678890739473,37.099431870531625,0.6507362594261138,6,-1.0699996948242188,-1.1450004577636719,0.32000064849853516,-1.0599994659423828,-2.3100013732910227,2,-0.055286577552746796,1.5161139481941794,38.27999877929688,-2.148909576410814,37.9900016784668,1.4255243166028482,37.84000015258789,-0.055286577552746796
8693,2014-06-19,39.849998474121094,39.93999862670898,39.20000076293945,39.25,3445500.0,0.015286585327926039,-1.1142888283378543,0.560746397427396,58.953727739255484,56.256054749634544,-1.563055111374723,-1.5395538796240658,-0.9329356555670358,-3.0132909182075025,7.816296223308594,0.7399978637695241,0.32753328083079225,1.4709985733032198,0.07229442001325737,2.8697027265931823,0.771646496658235,2.1703506499482046,-2.745197143554691,96.48436568676566,38.98597650248963,0.6993520766449813,6,-1.3499984741210938,-1.4249992370605469,-0.28749847412109375,-1.6599979400634766,-2.05999755859375,3,-0.066750312403137,-1.0173883622033661,39.25,1.5161139481941794,38.27999877929688,-2.148909576410814,37.9900016784668,-0.066750312403137
8694,2014-06-20,39.68999862670898,40.060001373291016,39.65999984741211,39.93000030517578,3184400.0,-0.0040150527864141194,-1.666683620919853,-0.40000381470697877,55.82328271318859,55.49533954260194,-1.401510496737906,-1.282265892419666,-0.7569565971109213,-2.774320346726647,8.41714887489732,0.40000152587890625,0.341112600848561,1.207498741149898,-0.25941089741640155,2.6744083797161977,0.4740439218667447,1.9409535604330515,-2.471789404296871,84.51873428833616,30.366801433982594,0.7334548192831498,6,-1.1299972534179616,-1.2049980163574148,-0.4674978256225515,-1.49999809265136,-2.6299972534179616,4,-0.0634920772223927,-1.1142888283378543,39.849998474121094,-1.0173883622033661,39.25,1.5161139481941794,38.27999877929688,-0.0634920772223927
8695,2014-06-23,39.13999938964844,39.77999877929688,38.959999084472656,39.66999816894531,3307900.0,-0.013857376066786387,1.1866658528645608,2.208312802988093,49.72578780215994,54.37295383171061,-0.8026683452612033,-0.6273933921336265,-0.1912368958414845,-2.147108177374406,8.710411127921368,0.8199996948242259,0.25515508575362844,0.5704996109008817,-0.8310248776874403,1.9720240994892038,-0.13026263339327926,1.2712618551950428,-1.7512826381835964,54.90188378642193,5.822465610854053,0.7007622442941615,6,-0.5799980163574219,-0.654998779296875,0.13750076293945312,-0.9499988555908203,-3.049999237060547,0,-0.05007662532031176,-1.666683620919853,39.68999862670898,-1.1142888283378543,39.849998474121094,-1.0173883622033661,39.25,-0.05007662532031176
8696,2014-06-24,39.45000076293945,39.56999969482422,39.13000106811523,39.20000076293945,2487400.0,0.007920321362421934,-1.256406745177778,-0.471699199631485,58.494224559155434,54.83219460585388,-1.0034187218352741,-0.8137211251167145,-0.49094046659762114,-2.384974318650066,8.530349684646039,0.4399986267089915,0.20667956429590362,0.775500869750978,-0.5541516220924763,2.1051533615944322,0.11067462382924731,1.4403271156727087,-1.9010069341650393,68.22916770146847,17.52943639008815,0.6648262459217285,6,-0.8899993896484375,-0.9650001525878906,-0.3474998474121094,-1.260000228881836,-4.280002593994148,1,-0.06159696471941767,1.1866658528645608,39.13999938964844,-1.666683620919853,39.68999862670898,-1.1142888283378543,39.849998474121094,-0.06159696471941767
8697,2014-06-25,39.59000015258789,39.68000030517578,39.310001373291016,39.310001373291016,2435500.0,0.0035487804040794657,-1.6428610354223434,1.1199951171875,55.39420023062317,55.41954857656642,-0.9449291760519003,-0.8890396776480003,-0.6345994426622781,-2.4508130605689757,9.129840947653422,0.3699989318847656,0.1847190901303577,0.8455001831054716,-0.5235781732064595,2.2145785394174027,0.16096100494950605,1.5300393612614371,-1.890345871142479,57.272705204276605,9.989354506663716,0.6845391781559673,6,-0.8699989318847656,-1.1049995422363281,-0.6774997711181641,-1.3999996185302734,-4.099998474121094,2,-0.05784291252086926,-1.256406745177778,39.45000076293945,1.1866658528645608,39.13999938964844,-1.666683620919853,39.68999862670898,-0.05784291252086926
8698,2014-06-26,39.90999984741211,39.93000030517578,39.36999893188477,39.47000122070313,2835600.0,0.008082841464785995,1.333341280626853,1.5714305177111463,62.16214930145796,56.24179949890982,-1.0141478279542468,-1.1573262733623295,-0.9639647788684442,-2.6922820354011705,9.69121574595823,0.5600013732910085,0.20426375298735167,1.0949998855590835,-0.3633689649087728,2.5533687360269397,0.3658154603251589,1.824184310793008,-2.0687247404559628,86.36352602138307,37.12155662300094,0.7291844252339266,6,-1.0450000762939453,-1.414999008178711,-1.1124992370605469,-1.7199993133544922,-4.6100006103515625,3,-0.07441747010920419,-1.6428610354223434,39.59000015258789,-1.256406745177778,39.45000076293945,1.1866658528645608,39.13999938964844,-0.07441747010920419
8699,2014-06-27,40.27000045776367,40.310001373291016,39.68999862670898,39.88000106811523,2393600.0,0.00902031099293299,1.6383027076164187,0.8863650156490078,70.97458294910199,57.81900886133867,-1.1099239230941933,-1.4905753946983609,-1.330307989573548,-2.969104884289095,9.811410849085034,0.6200027465820384,0.30237548042919116,1.389500427246091,-0.2073837172322328,2.9863845717244146,0.591058355006929,2.1879424994852528,-2.295601774827432,97.03697424377286,40.33915090346594,0.7984420722391604,6,-1.1049995422363281,-1.635000228881836,-1.6450004577636719,-2.0799999237060547,-5.569999694824226,4,-0.06158429386752606,1.333341280626853,39.90999984741211,-1.6428610354223434,39.59000015258789,-1.256406745177778,39.45000076293945,-0.06158429386752606
8700,2014-06-30,40.790000915527344,40.93000030517578,40.08000183105469,40.349998474121094,3982600.0,0.012912849561774076,1.3611028694951892,1.1282131538792393,76.93836721816729,60.69225633210354,-1.3309380891821903,-1.9797647019405247,-1.8446142068822837,-3.4003029701274485,9.84402542467064,0.8499984741210938,0.46078023448172445,1.8255008697509751,0.015290752598268398,3.635710986903682,0.9203958111746218,2.7306059283273285,-2.6287540173627235,92.2222528340034,28.57295222477876,0.9051050585763517,6,-1.2550010681152344,-1.845001220703125,-2.2975006103515625,-2.6000003814697266,-6.6399993896484375,0,-0.09144396809308353,1.6383027076164187,40.27000045776367,1.333341280626853,39.90999984741211,-1.6428610354223434,39.59000015258789,-0.09144396809308353
8701,2014-07-01,40.29999923706055,40.68000030517578,40.2599983215332,40.68000030517578,3693300.0,-0.012012789101955357,1.2105305425889674,-0.863633999167707,75.43861605980976,62.656104285879955,-0.585877425163261,-1.4764646683821496,-1.3544947473724562,-2.832388341584547,9.878402532447497,0.5300025939941406,0.5834750260593538,1.2789991378784151,-0.6262607098366573,3.1842589855934875,0.32636921402087893,2.2316290617359513,-1.8618769981948091,61.11101953738524,-9.029213480964039,0.9526299238575348,7,-0.3549995422363281,-1.3549995422363281,-1.8499994277954102,-2.1099987030029297,-5.590000152587891,1,-0.10446648050060192,1.3611028694951892,40.790000915527344,1.6383027076164187,40.27000045776367,1.333341280626853,39.90999984741211,-0.10446648050060192
8702,2014-07-02,39.150001525878906,40.2400016784668,38.9900016784668,40.16999816894531,5012700.0,-0.028535923894611015,1.155165609955013,2.6841941474677506,62.218658293136954,63.01887434742235,0.6128963861273533,-0.2959608050515925,-0.21129229182066211,-1.6164414068274695,10.27731263523318,1.30999755859375,0.6697425987061365,0.10000133514404297,-1.7939775766434636,1.9939802469315495,-0.8469881207497139,1.0469907910377998,-0.462691480382162,8.247420653257539,-64.5502878984069,0.9469894558937545,7,0.7949981689453125,-0.1550006866455078,-0.7000017166137695,-0.5800018310546875,-3.6100006103515625,2,-0.10166036275382373,1.2105305425889674,40.29999923706055,1.3611028694951892,40.790000915527344,1.6383027076164187,40.27000045776367,-0.10166036275382373
8703,2014-07-03,38.15999984741211,39.04999923706055,38.09000015258789,39.02000045776367,4696200.0,-0.025287398208972856,1.0869586850878212,0.8431406281555504,52.285712105887285,62.62581094661109,1.4951973148167,0.6560040983939217,0.7551120591094431,-0.564939086138736,10.417213693171295,1.0600013732910156,0.7553962515503372,-0.8445003509521456,-2.7797298195568416,1.0907291176525504,-1.8121150852544972,0.12311438335020597,2.770000457763672,2.4647778543403596,-70.85050195389496,0.9676147343023496,7,1.3500003814697266,0.8350009918212891,0.2625007629394531,0.4500007629394531,-2.6300010681152344,3,-0.06996850575528457,1.155165609955013,39.150001525878906,1.2105305425889674,40.29999923706055,1.3611028694951892,40.790000915527344,-0.06996850575528457
8704,2014-07-07,38.560001373291016,38.560001373291016,38.02999877929688,38.02999877929688,4099300.0,0.01048222032176005,-1.0000000000000269,-0.6162816486577516,53.93103237809807,63.09306034393754,1.0259373052534713,0.25489455045846654,0.3234242881452758,-0.9078344875637754,10.483247081754165,0.5300025939941335,0.7415073366814866,-0.43549880981445455,-2.3775697034042693,1.5065720837753602,-1.406534256609362,0.5355366369804528,2.3131989288330104,18.2759419008756,-53.542896165125036,0.9710354467949057,7,0.9199981689453125,0.4349994659423828,-0.13500118255615234,0.049999237060546875,-3.0400009155273438,0,-0.0845436208539283,1.0869586850878212,38.15999984741211,1.155165609955013,39.150001525878906,1.2105305425889674,40.29999923706055,-0.0845436208539283
8705,2014-07-08,38.68000030517578,38.86000061035156,38.400001525878906,38.400001525878906,3300400.0,0.0031120053841047213,-2.285722070844687,0.5282969979199276,52.8248688024655,62.46313192652755,0.9318159014794745,0.1745613314235328,0.157328345245773,-0.9699288102858858,11.051084747109405,0.45999908447265625,0.6733421727226627,-0.33499984741210653,-2.2549501165013695,1.5849504216771564,-1.2949749819567344,0.6249752871325214,2.079471936035162,24.52834534362465,-43.40265038580132,0.9599751345446299,7,0.7999992370605469,0.3150005340576172,-0.13500022888183594,-0.06999969482421875,-3.4099998474121094,1,-0.10289554061104211,-1.0000000000000269,38.560001373291016,1.0869586850878212,38.15999984741211,1.155165609955013,39.150001525878906,-0.10289554061104211
8706,2014-07-09,38.61000061035156,38.79999923706055,38.27999877929688,38.650001525878906,3015900.0,-0.0018097128819012376,2.05885916883579,-0.14286103542234332,44.822011666306594,61.28844430827015,0.9723879192923448,0.30177523854426624,0.166894436424883,-0.8434403825890939,11.530015381952694,0.5200004577636648,0.6287782871591077,-0.4314994812011719,-2.311323143288135,1.4483241808857912,-1.3714113122446534,0.5084123498423097,2.0402926923828204,26.244392316070318,-36.34631340243325,0.9399118310434807,7,0.8699989318847656,0.38500022888183594,0.0,0.0,-3.1100006103515625,2,-0.11551408997587287,-2.285722070844687,38.68000030517578,-1.0000000000000269,38.560001373291016,1.0869586850878212,38.15999984741211,-0.11551408997587287
8707,2014-07-10,38.97999954223633,39.0099983215332,38.43999862670898,38.59000015258789,2609500.0,0.009582981767308318,1.5333491573700766,-9.749761586877742,42.689085543453245,59.124770557380735,0.5663148202205619,0.035178795408896235,-0.2543594054669782,-1.1574190130158684,11.426979141519054,0.5699996948242259,0.6710151569159564,-0.12600059509277628,-1.8958814559397084,1.6438802657541558,-1.0109410255162388,0.7589398353306862,1.565481979560552,93.13728790105722,33.39494965132025,0.8849404304234655,7,0.5,0.015001296997070312,-0.36499881744384766,-0.3699989318847656,-3.450000762939453,3,-0.10954336859693803,2.05885916883579,38.61000061035156,-2.285722070844687,38.68000030517578,-1.0000000000000269,38.560001373291016,-0.10954336859693803
8708,2014-07-11,38.4900016784668,39.0,38.47000122070313,38.88000106811523,2044700.0,-0.012570494343864702,-1.4651088518657003,-0.9999999999999818,40.4458823129219,55.73269270891629,0.9316792657731838,0.6249507796951193,0.16054678328791994,-0.6202279608370631,10.753653108427379,0.5299987792968679,0.6213934216849282,-0.6589984893798828,-2.316083599100452,0.9980866203406862,-1.4875410442401673,0.16954406548040168,1.9548605336300824,46.93909326939132,-9.269772937374825,0.8285425548602849,7,0.9899978637695312,0.5049991607666016,0.13249874114990234,0.4549980163574219,-3.0500030517578125,4,-0.07664330044936918,1.5333491573700766,38.97999954223633,2.05885916883579,38.61000061035156,-2.285722070844687,38.68000030517578,-0.07664330044936918
8709,2014-07-14,37.400001525878906,38.54999923706055,37.38999938964844,38.47999954223633,5815000.0,-0.028319046636926748,-1.1090862431899127,2.7692300168238697,37.24341685022334,51.32214266803362,1.7564685268142881,1.7711025406899665,1.1776825448139192,0.5133415880927714,10.743921041268365,1.1599998474121094,0.5508966630036269,-1.7269987106323228,-3.46687213670954,0.012874715444894491,-2.596935423670935,-0.8570619975937106,2.9482661489059723,0.6174162237768824,-53.453519630168415,0.8699367130386093,7,1.6349983215332031,1.5949993133544922,1.222498893737793,1.634998321533196,-1.4099998474121094,0,-0.050000071398074275,-1.4651088518657003,38.4900016784668,1.5333491573700766,38.97999954223633,2.05885916883579,38.61000061035156,-0.050000071398074275
8710,2014-07-15,37.31999969482422,37.68000030517578,37.27000045776367,37.45000076293945,4066300.0,-0.002139086304564164,-2.5652231602341895,0.12037158045317274,33.839142497752576,46.69997893891617,1.444379121739722,1.8955201603886849,1.2330015769276912,0.6119812208368955,11.44975572949834,0.4099998474121094,0.40242168592854455,-1.7735004425048828,-3.6276024616655036,0.08060157665573797,-2.700551452085193,-0.8464494329245724,2.85077188285247,2.8735228991734814,-47.36556063153631,0.927051009580311,7,1.4350013732910156,1.6750011444091797,1.2950000762939453,1.7150001525878835,-1.1300010681152415,1,-0.04823149120524195,-1.1090862431899127,37.400001525878906,-1.4651088518657003,38.4900016784668,1.5333491573700766,38.97999954223633,-0.04823149120524195
8711,2014-07-16,37.63999938964844,37.77999877929688,37.27999877929688,37.72000122070313,3452600.0,0.008574482782447657,4.000076295109128,0.6153936441797547,35.59822281324044,43.74215277448322,0.790508537152192,1.607534021795182,0.8679949340850186,0.31187091879647255,12.144559363425994,0.5,0.166504170130942,-1.4215007781982436,-3.355106513658015,0.5121049572615277,-2.388303645928133,-0.4546979104683544,2.298710498435213,21.264332536776795,-26.924880911071472,0.9668028677298868,7,0.5200004577636719,1.355001449584961,0.7400016784667969,1.5050010681152344,-1.1899986267089844,2,-0.06296490356842432,-2.5652231602341895,37.31999969482422,-1.1090862431899127,37.400001525878906,-1.4651088518657003,38.4900016784668,-0.06296490356842432
8712,2014-07-17,37.08000183105469,37.83000183105469,37.02999877929688,37.650001525878906,3841300.0,-0.014877724964781902,-1.3880481444790147,7.124833110813786,29.8145599574234,41.24535809132056,1.146571869756535,2.10452535652324,1.3865112764247982,0.8863083969711525,12.614348086920987,0.8000030517578054,-0.193819083871702,-1.8729984283447294,-3.9962931266498103,0.2502962699603515,-2.9346457774972734,-0.8113510791921854,2.6452113026033643,2.5382244047523326,-39.1358724636684,1.061647349152541,7,0.9399967193603516,1.8999977111816406,1.4399986267089844,2.0649986267089844,-0.7000007629394602,3,-0.042610619013816464,4.000076295109128,37.63999938964844,-2.5652231602341895,37.31999969482422,-1.1090862431899127,37.400001525878906,-0.042610619013816464
8713,2014-07-18,37.18999862670898,37.2599983215332,36.849998474121094,37.16999816894531,3393900.0,0.002966472228223216,4.125002980235081,-0.0350885411786627,27.218902856059316,38.27734369998292,0.9884573361815328,1.8814955662660537,1.216113357626547,0.7907393985598361,12.478147674443477,0.4099998474121094,-0.5396502617109746,-1.6300016403198327,-3.847852462769005,0.5878491821293395,-2.7389270515444224,-0.5210762290952431,2.265693071512956,19.99999999999958,-14.065018647301393,1.1089254112245865,7,0.7399997711181712,1.7000007629394602,1.2300024032592844,1.9550018310546946,-0.43000030517577414,4,-0.04463565229120314,-1.3880481444790147,37.08000183105469,4.000076295109128,37.63999938964844,-2.5652231602341895,37.31999969482422,-0.04463565229120314
8714,2014-07-21,37.16999816894531,37.33000183105469,36.88000106811523,37.08000183105469,2497600.0,-0.0005377913014844582,1.1951060662449173,4.499713904254889,21.086214671362868,34.75082657430485,0.8834553488253292,1.7950574800811978,1.1971239623090781,0.8271138665194115,12.174126080206662,0.45000076293946023,-0.7560690943872643,-1.5240020751953125,-3.8187413883571395,0.7707372379665145,-2.671371731776226,-0.376632418614399,1.9730103423845193,32.65291823341197,5.698841606496259,1.1473696565809135,7,0.7600002288818359,1.720001220703125,1.1300029754638672,1.9750022888183594,-0.839996337890625,0,-0.046542900927062814,4.125002980235081,37.18999862670898,-1.3880481444790147,37.08000183105469,4.000076295109128,37.63999938964844,-0.046542900927062814
8715,2014-07-22,37.18000030517578,37.40999984741211,37.04999923706055,37.27999877929688,2223900.0,0.0002690916524936693,1.0,-1.1111393692778002,23.010366349852845,32.32731042803221,0.7133147524999117,1.7188126957206435,1.173234624670016,0.8370632212179032,12.782979009147672,0.3600006103515625,-0.8356147180260507,-1.4159999847412124,-3.796353174140421,0.9643532046579963,-2.6061765794408203,-0.22582339004160445,1.6878470016890006,33.67354088329402,10.584033175878712,1.1901765946996046,7,0.7499980926513672,1.7099990844726562,1.1200008392333984,1.9650001525878906,-0.3400001525878906,1,-0.032006417884384075,1.1951060662449173,37.16999816894531,4.125002980235081,37.18999862670898,-1.3880481444790147,37.08000183105469,-0.032006417884384075
8716,2014-07-23,37.02000045776367,37.25,37.0,37.18000030517578,2548100.0,-0.004303384779419606,-1.4999904632932155,1.6000228885327314,27.766154934142605,30.669207026997693,0.6973926713579743,1.7786195152812354,1.3271954112927915,1.0129336331148693,13.44447730589757,0.25,-0.9732614178655155,-1.4544998168945327,-3.8985301291241043,0.989530495335039,-2.6765149730093185,-0.23248466077974683,1.605704989171869,17.347081766588037,-7.305081985200097,1.2220151561147854,7,0.904998779296875,1.8699989318847656,1.0874996185302734,2.125,0.0,2,-0.02242036252813251,1.0,37.18000030517578,1.1951060662449173,37.16999816894531,4.125002980235081,37.18999862670898,-0.02242036252813251
8717,2014-07-24,37.29999923706055,37.349998474121094,36.88000106811523,37.25,1643000.0,0.0075634461327553915,5.266727702754348,-0.3124955296473786,39.46076185596502,30.55974919844693,0.17212540767459927,1.3895037149979643,1.0391286066772807,0.7588976432949579,14.060064560615901,0.4699974060058665,-1.1148601040226112,-1.0600009918212905,-3.4985513503965677,1.3785493667539868,-2.2792761711089256,0.15927418746634459,1.1126213731372587,80.35708203622592,50.713186369977336,1.2192751792876377,7,0.39999961853027344,1.5900001525878906,0.7925014495849609,1.845001220703125,0.09000015258789062,3,-0.02278816331118183,-1.4999904632932155,37.02000045776367,1.0,37.18000030517578,1.1951060662449173,37.16999816894531,-0.02278816331118183
8718,2014-07-25,36.93999862670898,37.47000122070313,36.91999816894531,37.22000122070313,1369800.0,-0.00965149109155694,-2.437481373752831,-5.600137331197354,29.9504277378051,29.749417074844906,0.32311504030906235,1.5974951631858048,1.3860668347811185,1.141434485085071,14.339490683848371,0.5500030517578196,-1.207788370209414,-1.2715015411377024,-3.674082068903239,1.1310789866278341,-2.4727918050204707,-0.07021127725493415,1.285107327159622,10.169075097791758,-20.0489044718533,1.2012902638827667,7,0.40000152587891336,1.9500007629394602,1.2025012969970774,2.2050018310546946,-0.35999679565428977,4,-0.015159652934823131,5.266727702754348,37.29999923706055,-1.4999904632932155,37.02000045776367,1.0,37.18000030517578,-0.015159652934823131
8719,2014-07-28,37.790000915527344,37.90999984741211,36.93000030517578,36.959999084472656,3190500.0,0.02301034976768479,-1.2022476726044542,-2.9642647920326555,40.67085937112631,30.508496727441987,-0.520482328474472,0.5820112408916316,0.5409918749031348,0.3260058206441414,13.945366690000643,0.9799995422363281,-1.3063297424664313,-0.29749927520752095,-2.500444000774131,1.905445450359089,-1.398971637990826,0.803973087575784,0.27009214077155264,88.34960445616434,55.040297045751146,1.1014723627833038,7,-0.4100017547607422,1.0999984741210938,0.6724987030029297,1.3549995422363281,-1.2299995422363281,0,-0.02725595578302642,-2.437481373752831,36.93999862670898,5.266727702754348,37.29999923706055,-1.4999904632932155,37.02000045776367,-0.02725595578302642
8720,2014-07-29,37.060001373291016,37.86999893188477,37.060001373291016,37.63000106811523,3505100.0,-0.019317267122276882,-1.8420982184685235,-0.6867451052486356,35.7274379479023,30.522853964626638,0.18859022516713964,1.0732676916304982,1.2733405141045182,1.0914752671399768,12.904323601076259,0.8099975585937571,-1.377728243347228,-0.8409988403320341,-2.682519080535357,1.000521399871289,-1.7617589604336956,0.07976127976962744,0.8548803331465464,17.475778495452555,-16.03621006503266,0.9207601201016605,7,0.31999778747558594,1.8299980163574219,1.4624996185302734,2.0849990844726562,-0.43000030517578836,1,-0.01969777428995012,-1.2022476726044542,37.790000915527344,-2.437481373752831,36.93999862670898,5.266727702754348,37.29999923706055,-0.01969777428995012
8721,2014-07-30,36.09000015258789,37.18999862670898,36.02999877929688,37.13999938964844,3957000.0,-0.026173804229867148,1.0173950541522234,1.842104910923448,26.036484455263647,30.10306779772,1.0232027701313768,1.8041967732008999,2.2547776908568053,2.092783675336257,12.239901808334471,1.1599998474120952,-1.3647615261190893,-1.6005001068115234,-3.238631588500283,0.03763137487723611,-2.419565847655903,-0.7814343659671437,1.8199996948242188,3.191560595822543,-21.837283474749526,0.8190657408443809,7,0.8799991607666016,2.3899993896484375,2.4325008392333984,3.0550003051757812,1.0999984741210866,2,0.020781379795761,-1.8420982184685235,37.060001373291016,-1.2022476726044542,37.790000915527344,-2.437481373752831,36.93999862670898,0.020781379795761
8722,2014-07-31,35.169998168945305,35.900001525878906,35.110000610351555,35.849998474121094,4994700.0,-0.02549188084657339,1.0256267300488264,0.6476198088290391,24.303389941604422,29.77912191833612,1.8369537197006522,2.5410180000865665,3.1757609117592054,3.0381028657185425,13.614688359386735,0.9799995422363352,-1.3480704989199879,-2.321501922607432,-4.166966951650039,-0.4760368935648245,-3.244234437128739,-1.3987694080861246,2.7000007629394673,2.142770533635416,-19.2836620499292,0.9227325145213039,7,1.3400020599365305,2.8500022888183665,3.3525028228759837,3.9750022888183665,1.8800010681152415,3,0.05260171695009919,1.0173950541522234,36.09000015258789,-1.8420982184685235,37.060001373291016,-1.2022476726044542,37.790000915527344,0.05260171695009919
8723,2014-08-01,35.4900016784668,35.790000915527344,35.18000030517578,35.189998626708984,3792300.0,0.009098763894848538,-2.8125074505877024,-0.4411807604707737,33.21618851153899,31.1268967894668,1.397397336853885,2.1193910667121685,2.8575759214052354,2.750803581331766,14.675566098105417,0.6200027465820384,-1.3657022603921902,-1.8679985046386705,-3.887895846304886,0.15189883702754514,-2.877947175471782,-0.8580498338055591,1.9383975219726608,13.571470416333668,-10.053948910754492,1.009948670833108,8,1.019998550415039,2.529998779296875,3.112499237060547,3.654998779296875,1.1299972534179759,4,0.05353614035849552,1.0256267300488264,35.169998168945305,1.0173950541522234,36.09000015258789,-1.8420982184685235,37.060001373291016,0.05353614035849552
8724,2014-08-04,35.29999923706055,35.52000045776367,34.5,35.4900016784668,5596500.0,-0.0053536892764232125,7.160003662109375,-0.6333350287370937,32.58622356598798,32.190880924592925,1.446343326654258,2.163567037014637,3.035620859663233,2.9628377366349596,15.92122455875367,1.0200004577636719,-1.2970074196231067,-1.895000839233397,-4.029386508173289,0.23938482970649488,-2.9621936737033394,-0.8278080047634546,1.757456188964845,23.73885728839455,-2.4077883538863922,1.0671928344699453,8,0.9050006866455078,2.4150009155273438,3.3800010681152344,3.845001220703125,1.2099990844726562,0,0.036260697497418004,-2.8125074505877024,35.4900016784668,1.0256267300488264,35.169998168945305,1.0173950541522234,36.09000015258789,0.036260697497418004
8725,2014-08-05,34.700000762939446,35.41999816894531,34.540000915527344,35.29999923706055,4647400.0,-0.01699712428013822,1.0952406902815621,3.157846129135919,25.822402165340648,31.97490839472604,1.8523534282544745,2.5825124993745376,3.623535517150522,3.5750561045674942,17.595338026919315,0.8799972534179688,-1.239486719344562,-2.29599933624268,-4.584040854497992,-0.007957817987367832,-3.440020095370336,-1.151978577115024,1.8971126864013783,7.43497639566206,-18.53077768051775,1.1440207591276546,8,1.5049991607666087,3.0149993896484446,4.199999809265144,4.444999694824226,2.520000457763686,1,0.05360232188634706,7.160003662109375,35.29999923706055,-2.8125074505877024,35.4900016784668,1.0256267300488264,35.169998168945305,0.05360232188634706
8726,2014-08-06,34.150001525878906,34.56999969482422,34.049999237060554,34.529998779296875,6704500.0,-0.015850121756998736,1.2608760552634326,0.6333303663390182,25.864935998632546,30.464261077244657,2.1818781392451925,2.931549891545714,4.156422750704735,4.127015846375642,19.35400014443278,0.650001525878892,-1.1665204575720196,-2.6229986190795884,-5.109467986063024,-0.1365292520961532,-3.8662333025713025,-1.3797639355878744,2.0696315025805703,5.405522437608794,-22.55191859423047,1.2432346834917174,8,1.8299980163574219,3.214998245239258,5.089998245239258,4.994998931884766,2.55999755859375,2,0.07262077398025801,1.0952406902815621,34.700000762939446,7.160003662109375,35.29999923706055,-2.8125074505877024,35.4900016784668,0.07262077398025801
8727,2014-08-07,34.709999084472656,34.810001373291016,34.34000015258789,34.360000610351555,3718000.0,0.016398170822024216,-1.4102664423490747,-0.9210552733551696,30.98162219214946,30.578838238838475,1.358738850226608,2.145240025838774,3.5583877380766324,3.570019663369564,21.314366607367297,0.6599998474121094,-1.1189426868930852,-1.8495010375976548,-4.270483827467274,0.5714817522719642,-3.059992432532468,-0.6390096426628418,1.0757071857070386,37.93098912373832,8.59656840448207,1.2104913949348102,8,1.2700004577636719,2.4350013732910156,4.7350006103515625,4.435001373291016,2.220001220703125,3,0.0714491387971754,1.2608760552634326,34.150001525878906,1.0952406902815621,34.700000762939446,7.160003662109375,35.29999923706055,0.0714491387971754
8728,2014-08-08,35.540000915527344,35.560001373291016,34.759998321533196,34.759998321533196,4117200.0,0.023912470554514842,-1.0512830544863923,2.228588555858286,38.8813427717045,30.38000306112494,0.3456072919069868,1.1414210886267284,2.689215097065457,2.746279408108663,22.945268105117968,0.8500022888183594,-1.1077215826749764,-0.8719991683959947,-3.1531768916847867,1.4091785548927973,-2.0125880300403907,0.2685896932484013,-1.4900016784667898,98.67546824711118,66.87906783130038,1.140588861644396,8,0.4199981689453196,1.0099983215332031,3.929999351501465,3.604999542236328,2.4199981689453125,4,0.04248728988843342,-1.4102664423490747,34.709999084472656,1.2608760552634326,34.150001525878906,1.0952406902815621,34.700000762939446,0.04248728988843342
8729,2014-08-11,35.529998779296875,35.79999923706055,35.40999984741211,35.56999969482422,3069800.0,-0.00028143320126083893,-1.7857220708446866,-0.05128305448641094,38.74488815613493,30.71527530648412,0.0014692345893081438,1.0584093525846257,2.6442931662049602,2.770532101314032,23.37739557277719,0.3899993896484375,-1.2065336350204916,-0.7885011672973619,-3.052398599104677,1.4753962645099534,-1.920449883201016,0.34344754860629223,-1.4497994995117125,84.5714024135044,50.822558113681126,1.1319487159036565,8,0.09000015258789062,1.0,3.722501754760742,3.615001678466797,2.3600006103515625,0,0.03067830537678029,-1.0512830544863923,35.540000915527344,-1.4102664423490747,34.709999084472656,1.2608760552634326,34.150001525878906,0.03067830537678029
8730,2014-08-12,35.52000045776367,35.68000030517578,35.34000015258789,35.439998626708984,2146700.0,-0.00028140506267138043,-1.42858310626703,-2.0,39.554329092188105,32.217258043920175,-0.25697843913444984,0.9767188772791542,2.593283086638351,2.7966239106442217,23.742905223111922,0.3400001525878906,-1.2433455208100455,-0.7084995269775405,-2.9477404622086354,1.5307414082535544,-1.828119994593088,0.41112094063800697,-1.3710091796874906,84.00006975446422,46.186390753830395,1.1196204676155468,8,-0.5450000762939453,1.0099983215332031,3.7174997329711914,3.625,2.2399978637695312,1,0.02787156112080358,-1.7857220708446866,35.529998779296875,-1.0512830544863923,35.540000915527344,-1.4102664423490747,34.709999084472656,0.02787156112080358
8731,2014-08-13,35.27000045776367,35.720001220703125,35.2400016784668,35.52000045776367,3422300.0,-0.007038288197582454,-2.0967956290608387,-3.1249284760633227,35.80422251767568,33.495128330150315,-0.15145475997056224,1.0962669093916375,2.7761776060661845,3.0515273688409508,24.304604658136856,0.4799995422363281,-1.411128985517749,-0.8399995803832994,-3.0146378861772334,1.3346387254106347,-1.9273187332802664,0.24731957251366765,-1.0549688613281134,63.69869098319965,29.97488087247516,1.087319152896966,8,-0.345001220703125,1.2599983215332031,3.9674997329711914,3.875,3.029998779296875,2,0.055287800896816286,-1.42858310626703,35.52000045776367,-1.7857220708446866,35.529998779296875,-1.0512830544863923,35.540000915527344,0.055287800896816286
8732,2014-08-14,35.5,35.68000030517578,35.33000183105469,35.36000061035156,2530900.0,0.006521109703748307,-2.5000381475547417,-0.55999755859375,39.743611340397294,34.22039753335679,-0.3684692447759801,0.7819177340908112,2.4997043318607837,2.827020156541053,24.645209716675172,0.4099998474121094,-1.49650795161984,-0.5309999465942354,-2.671800197551214,1.609800304362743,-1.601400072072721,0.5394001788842502,-1.2215696979394437,71.15394490701703,33.027499688242784,1.0704001254784885,8,-0.5750007629394531,1.029998779296875,3.7375001907348633,3.645000457763672,2.509998321533203,3,0.03408448125275099,-2.0967956290608387,35.27000045776367,-1.42858310626703,35.52000045776367,-1.7857220708446866,35.529998779296875,0.03408448125275099
8733,2014-08-15,35.529998779296875,35.900001525878906,35.290000915527344,35.529998779296875,4321000.0,0.0008450360365317433,-1.5416918332962457,0.0,31.77418977735725,34.130171556842264,-0.43828849993980157,0.6547487588433469,2.406503260803177,2.80210520726979,24.694517412854434,0.6100006103515625,-1.4344359682299412,-0.4180011749267578,-2.497440188259958,1.6614378384064423,-1.4577206815933579,0.6217183317398423,-1.1907057198363162,43.93896482963905,11.662870884054698,1.0397195066666003,8,-0.5549983978271484,0.9950008392333984,3.7075014114379883,3.615001678466797,2.170001983642578,4,0.03940336543705936,-2.5000381475547417,35.5,-2.0967956290608387,35.27000045776367,-1.42858310626703,35.52000045776367,0.03940336543705936
8734,2014-08-18,35.439998626708984,35.86999893188477,35.380001068115234,35.650001525878906,2623600.0,-0.002533075026175724,-1.9697018738368424,-100.0,35.43164357038867,35.197865046292044,-0.36469229547951443,0.6413802151545696,2.4415906676653236,2.893364368819732,24.856345462071857,0.48999786376953836,-1.2769707717720564,-0.4215013504028349,-2.429614221495818,1.5866115206901483,-1.425557785949323,0.5825550851436532,-1.0070630592633236,30.302574921249605,-3.6867991681832173,1.0040564355464903,8,-0.4649982452392578,0.8600006103515625,3.797501564025879,3.7050018310546875,2.249999999999993,0,0.07110611048005233,-1.5416918332962457,35.529998779296875,-2.5000381475547417,35.5,-2.0967956290608387,35.27000045776367,0.07110611048005233
8735,2014-08-19,35.9900016784668,36.02999877929688,35.43000030517578,35.560001373291016,2905100.0,0.01551927407083209,1.352960536157698,-2.047592232656991,49.027253525621525,37.77145588262416,-0.7961934855587316,-0.0024723964721928837,1.8564408609256091,2.346554008421485,25.057202410975766,0.5999984741211009,-1.2128790144291273,0.1880016326904297,-1.7238297805472769,2.0998330459281362,-0.7679140739284236,1.143917339309283,-1.4690421535151401,94.93705726412685,54.6952089932464,0.9559157066188524,8,-0.8050022125244141,-0.01000213623046875,3.024998664855957,3.154998779296875,1.6099967956542969,1,0.05279237628706279,-1.9697018738368424,35.439998626708984,-1.5416918332962457,35.529998779296875,-2.5000381475547417,35.5,0.05279237628706279
8736,2014-08-20,36.18999862670898,36.25,35.900001525878906,36.13000106811523,1850300.0,0.005557014140453287,2.8888653414145193,0.13952910700661805,61.53846153846154,41.16666025443661,-0.7558735329869748,-0.28231361332595384,1.62966642367941,2.1495080910480837,25.079095516714347,0.34999847412109375,-1.1191621252578159,0.42949867248534446,-1.4054999460873958,2.2644972910580847,-0.4880006368010257,1.3469979817717146,-1.548315961409699,93.74985098824521,46.677444583443744,0.9174993092863701,8,-0.6849994659423757,-0.20999908447264914,2.685002326965339,2.9400005340576243,1.4000015258789134,2,0.043382142978738214,1.352960536157698,35.9900016784668,-1.9697018738368424,35.439998626708984,-1.5416918332962457,35.529998779296875,0.043382142978738214
8737,2014-08-21,36.45000076293945,36.56999969482422,36.20000076293945,36.2400016784668,3456600.0,0.007184364357466055,-1.5517087158980296,3.5001271617497456,61.0091622715994,43.62530686553604,-0.8304285306245589,-0.6421857608167301,1.3579288446981508,1.8817041330473785,24.77885987452105,0.3800010681152415,-0.9070852457659981,0.7320007324218736,-0.9886798625045188,2.452681327348266,-0.1283395650413226,1.5923410298850698,-1.6474863641701063,90.62507450587702,37.69096187703401,0.8603402974631964,8,-0.5450000762939453,-0.470001220703125,2.127499580383301,2.469999313354492,1.2000007629394531,3,0.050754415237271644,2.8888653414145193,36.18999862670898,1.352960536157698,35.9900016784668,-1.9697018738368424,35.439998626708984,0.050754415237271644
8738,2014-08-22,36.38000106811523,36.61000061035156,36.08000183105469,36.5,2312500.0,-0.001920430544830043,2.1176384790584435,-0.5714259763851383,62.73587706592041,46.29097229995665,-0.7026336114880181,-0.6495958901790218,1.4170719313546272,1.952038030583786,24.74024739958147,0.529998779296875,-0.6375431515883037,0.6900009155273352,-0.9638817928924368,2.3438836239471073,-0.1369404386825508,1.5169422697372212,-1.365388433819298,81.30084326550555,23.654480967296912,0.8269413542098858,8,-0.4549999237060476,-0.40000152587889914,2.1199979782104563,2.539999008178718,0.8600006103515696,4,0.04480476101048181,-1.5517087158980296,36.45000076293945,2.8888653414145193,36.18999862670898,1.352960536157698,35.9900016784668,0.04480476101048181
8739,2014-08-25,36.7599983215332,36.88999938964844,36.41999816894531,36.47999954223633,2296500.0,0.01044522381146984,-1.3499971389879646,-2.3333439298088074,75.6218815772743,50.29847813163289,-0.994376304189295,-1.1707392665770726,1.0236398973954834,1.574588038260714,25.29319119701957,0.5099983215332102,-0.4085673091554014,1.1214982986450224,-0.3056560781898696,2.5486526754799144,0.4079211102275764,1.8350754870624684,-1.5220313705894881,91.09581166880047,25.978654386731904,0.7135771884174463,8,-0.6949977874755859,-0.779998779296875,1.6500005722045898,2.1300010681152344,0.5300025939941406,0,0.02557134070530176,2.1176384790584435,36.38000106811523,-1.5517087158980296,36.45000076293945,2.8888653414145193,36.18999862670898,0.02557134070530176
8740,2014-08-26,36.33000183105469,37.0,36.290000915527344,36.77999877929688,2410200.0,-0.011697402342552121,-1.6792479990787126,-1.6071389645776821,77.948765601158,54.981205140908706,-0.4888005944036351,-0.8413743232080009,1.430092277117616,1.996673667155548,25.9471748579032,0.7099990844726562,-0.29186632288302405,0.7280017852783232,-0.5783002969516531,2.0343038675082994,0.07485074416333504,1.3811528263933113,-0.8277096899182155,39.090991059724374,-32.192160760225605,0.6531510411149881,8,-0.18500137329101562,-0.3500022888183594,2.0799970626831055,2.55999755859375,0.9299964904785156,1,0.03743453694218557,-1.3499971389879646,36.7599983215332,2.1176384790584435,36.38000106811523,-1.5517087158980296,36.45000076293945,0.03743453694218557
8741,2014-08-27,36.84000015258789,36.88000106811523,36.36000061035156,36.38000106811523,2701700.0,0.014037938228157687,-1.080001831054659,-1.022227120138347,77.66238990619784,59.19440275933099,-0.8411276791160134,-1.3621412773017525,0.8926417376659685,1.4757418978869339,25.39621938993718,0.5499992370605398,-0.15213871190847783,1.2005001068115249,-0.20414590800012888,2.6051461216231786,0.49817709940570154,1.9028231142173482,-1.0681205968559837,82.60867762426815,6.813131020398799,0.7023230074058255,8,-0.6949996948242188,-0.8600006103515625,1.5699987411499023,2.049999237060547,0.4199981689453125,2,0.02062970462500968,-1.6792479990787126,36.33000183105469,-1.3499971389879646,36.7599983215332,2.1176384790584435,36.38000106811523,0.02062970462500968
8742,2014-08-28,37.02000045776367,37.04999923706055,36.66999816894531,36.70000076293945,1606900.0,0.004886001748920732,1.0000200774991468,0.695652895029263,73.12504246840042,63.788941947224686,-0.8748402340710513,-1.4719029530718544,0.6554440057607849,1.289256631658418,23.896593988097294,0.3800010681152344,-0.005998797441904458,1.2880002975463896,-0.22587367896606025,2.8018742740588394,0.5310633092901682,2.044937285802611,-1.0270592220635066,96.9073340700569,23.014282906762332,0.7569369882562242,8,-0.8050003051757812,-1.0400009155273438,1.3874988555908203,1.8699989318847656,0.3899993896484375,3,0.015397074224094975,-1.080001831054659,36.84000015258789,-1.6792479990787126,36.33000183105469,-1.3499971389879646,36.7599983215332,0.015397074224094975
8743,2014-08-29,37.38999938964844,37.40999984741211,36.959999084472656,37.02000045776367,2267300.0,0.009994568538887583,1.1951264898259195,1.1562477648236893,76.12367797863325,68.31027910369629,-1.065276921940928,-1.7837123064979181,0.2120250765592644,0.9131020317492826,22.522329068954548,0.4500007629394531,0.21488876233656384,1.5629993438720717,-0.11634997210643405,3.2423486598505775,0.7233246858828153,2.402674001861328,-1.185646553676193,98.21424313949885,24.611450580205386,0.8396746579892537,8,-0.9699993133544922,-1.4099998474121094,0.9049997329711914,1.5,-0.05999755859375,4,0.006953788191353949,1.0000200774991468,37.02000045776367,-1.080001831054659,36.84000015258789,-1.6792479990787126,36.33000183105469,0.006953788191353949
8744,2014-09-02,36.58000183105469,37.36000061035156,36.40999984741211,37.27999877929688,3750800.0,-0.02166348146071384,1.2093025318926207,-1.8918891053993778,62.156009256788344,69.76902974049261,-0.08556173517176546,-0.9200761312195027,0.9428346965962078,1.7067424994708915,20.418349280173338,0.9799995422363281,0.3773723533120119,0.6890016555786147,-1.0032953569449532,2.3812986681021826,-0.15714685068316925,1.5351501618403987,0.8299980163574219,25.89296357982432,-44.4781284808161,0.846148506261784,9,0.07499885559082031,-0.6000022888183594,1.5349979400634766,2.30999755859375,1.75,1,0.018042641180290975,1.1951264898259195,37.38999938964844,1.0000200774991468,37.02000045776367,-1.080001831054659,36.84000015258789,0.018042641180290975
8745,2014-09-03,36.560001373291016,36.72000122070313,36.040000915527344,36.27000045776367,3607600.0,-0.0005467593428792883,1.2295069665057121,-0.41428882833787045,65.61748373438552,70.2222544289286,0.02659259878835485,-0.7943089941804402,0.8995129569947551,1.7129775959018971,18.391063779182016,0.6800003051757884,0.6014744804813219,0.5760011672973633,-1.0435817216181178,2.1955840562128444,-0.2337902771603808,1.3857926117551074,0.8499984741210938,37.956267385426735,-31.884950224186746,0.8097914444577409,9,0.16499900817871094,-0.6000022888183523,1.574997901916504,2.329998016357422,1.0799980163574219,2,0.019967163971980284,1.2093025318926207,36.58000183105469,1.1951264898259195,37.38999938964844,1.0000200774991468,37.02000045776367,0.019967163971980284
8746,2014-09-04,36.63000106811523,36.72999954223633,36.45000076293945,36.4900016784668,2139200.0,0.0019146524123314634,-1.5454293244555417,0.48275499197598243,64.23178813674127,70.58032396949991,0.02857602485301669,-0.7051399273062131,0.7557051010256473,1.6248493481406783,15.889756589171677,0.279998779296875,0.809798730863065,0.5220008850097599,-0.8701370055854909,1.9141387756050108,-0.17406806028786548,1.2180698303073854,0.7299995422363352,43.06573814449587,-25.510220256122324,0.6960689452976255,9,0.09499931335449929,-0.9000015258788991,1.5049982070922923,2.2599983215332102,1.3400001525879048,3,0.017198941715739213,1.2295069665057121,36.560001373291016,1.2093025318926207,36.58000183105469,1.1951264898259195,37.38999938964844,0.017198941715739213
8747,2014-09-05,37.18999862670898,37.209999084472656,36.61999893188477,36.70000076293945,2026400.0,0.015287948191768042,1.2264207980652695,3.500000000000127,68.44448965578616,71.21461425726278,-0.46423304341661975,-1.1276300104523287,0.12237154817257334,1.0419716816797617,13.410726017093502,0.5900001525878835,0.9089880872627987,0.957998466491695,-0.34902879366416073,2.2650257266475506,0.30448483641376356,1.6115120965696264,0.11720199584961932,83.94150421705314,11.743132822962934,0.6535136300779284,9,-0.4649982452392507,-1.4599990844726491,0.5350008010864329,1.2900009155273509,0.8600006103515696,4,0.0018822182685953592,-1.5454293244555417,36.63000106811523,1.2295069665057121,36.560001373291016,1.2093025318926207,36.58000183105469,0.0018822182685953592
8748,2014-09-08,37.04999923706055,37.22999954223633,36.849998474121094,37.22999954223633,2589600.0,-0.0037644365371900523,3.2222269317170347,-0.36734916309848725,67.69236186566863,70.33355651152883,-0.24495992378850673,-0.9156509477218293,0.1755799841728276,1.1534141027180738,12.05087903283526,0.3800010681152344,0.92776087606304,0.7424991607665987,-0.5706550184818298,2.055653340015027,0.08592207114238448,1.399076250390813,0.20651339721680273,76.51504204837731,-0.9422646598001023,0.6565770896242128,9,-0.3249988555908203,-1.3199996948242188,0.21500110626220703,0.970001220703125,1.6399993896484304,0,0.009716615864095779,1.2264207980652695,37.18999862670898,-1.5454293244555417,36.63000106811523,1.2295069665057121,36.560001373291016,0.009716615864095779
8749,2014-09-09,36.61999893188477,36.97999954223633,36.61000061035156,36.86000061035156,3815800.0,-0.011605946397581834,-1.846164003697346,1.3333403975755127,57.11060248309222,68.01820505396597,0.18225958058070546,-0.4214094813226481,0.5003975818618116,1.551588097530285,11.098806574114265,0.4399986267089844,0.9236521865404157,0.25799884796143147,-1.0089509303852395,1.5249486263081025,-0.37547604121190403,0.891473737134767,0.6100006103515554,48.73938535218732,-25.411879818487996,0.633474889173335,9,0.10500144958495383,-0.8899993896484446,0.6450014114379812,1.4000015258788991,0.7999992370605398,1,0.01938839213213961,3.2222269317170347,37.04999923706055,1.2264207980652695,37.18999862670898,-1.5454293244555417,36.63000106811523,0.01938839213213961
8750,2014-09-10,36.5099983215332,36.65999984741211,36.349998474121094,36.56999969482422,3163500.0,-0.003003839802294239,1.5833267106413416,0.2500039736152025,53.68664202049401,65.35423306666554,0.3581400257532934,-0.2460531544886635,0.48500489472057495,1.631833378676383,10.166152946332572,0.3100013732910156,0.9163725382360894,0.09849834442138672,-1.10574446973893,1.3027411585817035,-0.5036230626587752,0.7006197515015486,0.720001220703125,18.18177877383641,-51.2807639715665,0.6021214070801585,9,0.21500205993652344,-0.779998779296875,0.45000171661376953,1.2050018310546875,0.710002899169929,2,0.049849454757385336,-1.846164003697346,36.61999893188477,3.2222269317170347,37.04999923706055,1.2264207980652695,37.18999862670898,0.049849454757385336
8751,2014-09-11,37.22000122070313,37.2599983215332,36.38999938964844,36.52000045776367,3392600.0,0.019446807225712126,1.2307808931339896,-11.666412359336377,58.03760073331551,63.677850651656094,-0.326640863550395,-0.8458432640991376,-0.32892970893119156,0.8959017005438099,8.892282998940239,0.8699989318847656,0.837032777620955,0.7110012054443402,-0.41747998604721204,1.8394823969358924,0.14676060969856053,1.2752418011901199,-1.1800003051757884,95.60471345750044,27.628601828544916,0.5642405957457778,9,-0.49500083923340554,-1.490001678466804,-0.26000118255615945,0.4949989318847585,0.2799987792968679,3,0.011284206210925296,1.5833267106413416,36.5099983215332,-1.846164003697346,36.61999893188477,3.2222269317170347,37.04999923706055,0.011284206210925296
8752,2014-09-12,36.709999084472656,37.02999877929688,36.540000915527344,37.02999877929688,5132400.0,-0.013702367531003623,2.0624895691771252,-0.4571419229323056,53.15486163130718,61.12575994639764,0.1506003986671871,-0.25354236709103617,0.10614514231087213,1.3799396281107903,7.549571536690469,0.6800003051757884,0.7695259970961885,0.14049911499023438,-0.8852838982476428,1.1662821282281115,-0.37239239162870774,0.6533906216091765,-0.6455982208251925,39.56051326550717,-25.625916177885244,0.5128915066189398,9,-0.009998321533203125,-0.8349990844726562,-0.037499427795410156,0.7800006866455078,1.4500007629394531,4,0.034323131780284344,1.2307808931339896,37.22000122070313,1.5833267106413416,36.5099983215332,-1.846164003697346,36.61999893188477,0.034323131780284344
8753,2014-09-15,36.93000030517578,37.06999969482422,36.77999877929688,36.790000915527344,2057500.0,0.0059929508632481365,-2.624928476063556,-0.4374985098824498,51.67654952451679,59.9613755317008,-0.15814424787654957,-0.3829133928795869,-0.1558561722801599,1.132435159976339,6.532235342231957,0.3600006103515625,0.670687742548651,0.2905002593994155,-0.6213508142778181,1.202351333076649,-0.16542527743920488,0.7464257962380358,-0.8416874923706033,63.736475638333104,1.751920423164222,0.45592553683861853,9,-0.2800006866455078,-0.845001220703125,-0.36750030517578125,0.5599994659423828,1.8299980163574219,0,0.030327617726225498,2.0624895691771252,36.709999084472656,1.2307808931339896,37.22000122070313,1.5833267106413416,36.5099983215332,0.030327617726225498
8754,2014-09-16,37.959999084472656,37.9900016784668,36.77000045776367,36.849998474121094,4644400.0,0.027890570560123118,1.0854618369143492,7.928610354223434,64.37387812879282,59.8231971310794,-1.0860099716638842,-1.280069949763508,-1.2296475382426024,0.07457577393290649,5.915139692162562,1.220001220703125,0.6214286876696633,1.1944990158081055,0.2841043357307669,2.104893695885444,0.7393016757694397,1.6496963558467712,-1.8482525614929202,98.17057711139591,31.914958655076646,0.4551973400386691,9,-0.7899990081787109,-1.3449974060058594,-1.7049999237060547,-0.4699993133544922,0.9000015258789062,1,0.019230757635474438,-2.624928476063556,36.93000030517578,2.0624895691771252,36.709999084472656,1.2307808931339896,37.22000122070313,0.019230757635474438
8755,2014-09-17,37.88999938964844,38.20000076293945,37.65999984741211,38.04999923706055,3217500.0,-0.0018440383696650686,1.347815270302769,-0.14414392741769194,60.03823450251748,59.35724672727675,-0.9024077360920799,-1.1177357100856398,-1.2090252570221693,0.10852039142700676,5.635733259481214,0.5400009155273438,0.5164430972916207,1.0294994354248033,0.06491726203988435,1.9940816088097222,0.5472083487323474,1.5117905221172592,-1.7031226604492176,82.87286529913737,17.913907771143613,0.4822910866924589,9,-0.6149997711181641,-1.1699981689453125,-1.8150005340576172,-0.39999961853027344,0.9799995422363352,2,-0.012404360735659647,1.0854618369143492,37.959999084472656,-2.624928476063556,36.93000030517578,2.0624895691771252,36.709999084472656,-0.012404360735659647
8756,2014-09-18,37.7599983215332,38.25,37.54999923706055,37.86999893188477,2612400.0,-0.0034310126737756574,-1.6415183969597513,0.6875044703526658,57.14283610205714,58.10150744352908,-0.6652143073971644,-0.910779578368448,-1.128673636945301,0.1951172158206873,5.650979411638708,0.7000007629394531,0.5181112548034719,0.8209983825683622,-0.16903292839459994,1.8110296935313244,0.32598272708688114,1.3160140380498433,-1.452334150309568,71.34491574199248,9.996475568607337,0.4950156554814817,9,-0.45999908447265625,-1.0149974822998047,-2.0074987411499023,-0.26999855041503906,1.8100013732910156,3,-0.01430077131444496,1.347815270302769,37.88999938964844,1.0854618369143492,37.959999084472656,-2.624928476063556,36.93000030517578,-0.01430077131444496
8757,2014-09-19,38.29999923706055,38.31999969482422,37.7599983215332,37.97999954223633,3911700.0,0.014300872339271242,2.1111134658585176,-2.909071993341468,58.504667832703845,57.08065255097744,-1.1523893441390385,-1.3756049144155895,-1.7250008031304276,-0.3825547156632183,6.227088451866364,0.5600013732910156,0.5255885513747742,1.2684993743896484,0.13546955996194754,2.4015291888173493,0.701984467175798,1.8350142816034989,-1.8369481995348025,98.70964725107858,40.28849516315116,0.566514907213849,9,-0.9650001525878906,-1.4949989318847656,-2.572500228881836,-0.8099994659423828,1.1599998474121094,4,-0.020887708955524942,-1.6415183969597513,37.7599983215332,1.347815270302769,37.88999938964844,1.0854618369143492,37.959999084472656,-0.020887708955524942
8758,2014-09-22,38.0099983215332,38.16999816894531,37.560001373291016,37.66999816894531,3786900.0,-0.007571825621519257,-1.1785843227814903,1.0625014901175405,64.80325899552741,57.93539216347024,-0.7955527183613,-1.0089572216697746,-1.4800607870362157,-0.14075623110461066,6.520838890034325,0.7399978637695312,0.5370918508616285,0.8969985961914091,-0.27261741494855585,2.066614607331374,0.3121905906214266,1.4818066017613916,-1.3612524182776085,79.99990155615114,16.742726266567786,0.5848080055699816,9,-0.6749992370605469,-1.2049980163574219,-2.282499313354492,-0.5199985504150391,1.5600013732910156,0,0.003946370231590501,2.1111134658585176,38.29999923706055,-1.6415183969597513,37.7599983215332,1.347815270302769,37.88999938964844,0.003946370231590501
8759,2014-09-23,37.70000076293945,37.93999862670898,37.63999938964844,37.93000030517578,4638900.0,-0.008155684616753422,1.400030518043873,-0.6764689382804698,61.132800567435915,58.762743113130455,-0.3534110040580529,-0.6586980412451027,-1.184516045805836,0.1268901951985839,7.287510613299289,0.3699989318847656,0.4687597584967378,0.5400009155273438,-0.6453293881392099,1.7253312191938974,-0.052664236305929535,1.132666067360617,-0.8841294805269939,19.480706065365048,-45.036298124664874,0.5926651518332763,9,-0.345001220703125,-0.8500003814697266,-1.9500007629394531,-0.21000099182128906,1.770000457763679,1,0.028116645547545227,-1.1785843227814903,38.0099983215332,2.1111134658585176,38.29999923706055,-1.6415183969597513,37.7599983215332,0.028116645547545227
8760,2014-09-24,37.68999862670898,37.790000915527344,37.56999969482422,37.75,3969100.0,-0.00026530864795915043,2.142802648429198,0.26087605526349433,60.47427343661651,59.03348452460834,-0.17704102170187497,-0.5708521502777586,-1.186801845703613,0.11912149876601319,7.841778405768538,0.220001220703125,0.4132265428108184,0.46199893951415305,-0.678020459807712,1.602018338836018,-0.10801076014677591,1.032008639175082,-0.7237145030553407,18.18172810637457,-47.02256506683866,0.5700096996609312,9,-0.259998321533196,-0.8149986267089773,-2.0524988174438406,-0.1999988555908132,3.040000915527351,2,0.03104277066259864,1.400030518043873,37.70000076293945,-1.1785843227814903,38.0099983215332,2.1111134658585176,38.29999923706055,0.03104277066259864
8761,2014-09-25,37.599998474121094,37.93000030517578,37.59000015258789,37.72000122070313,3853200.0,-0.0023879054355843143,-3.85716621253406,1.9999999999998817,54.46622170251569,59.179191199187066,-0.030697892218782385,-0.44374660246160147,-1.120704914417729,0.17899104793291087,8.501122319274563,0.3400001525878906,0.45210940968233615,0.3339988708496122,-0.802224761940515,1.4702225036397394,-0.23411294554544781,0.9021106872446722,-0.4983427933503961,5.26278804792475,-55.19315987198261,0.5681118163950633,9,-0.05499839782714844,-0.48999786376953125,-2.0174989700317383,-0.10999870300292969,3.710002899169922,3,0.033776609289965176,2.142802648429198,37.68999862670898,1.400030518043873,37.70000076293945,-1.1785843227814903,38.0099983215332,0.033776609289965176
8762,2014-09-26,37.59000015258789,37.77999877929688,37.27000045776367,37.58000183105469,2290100.0,-0.0002659128175254155,1.6154056829852201,-0.08331743912517785,56.05381280983676,59.665553786444846,0.13103573152865522,-0.40987007181794155,-1.11716567108909,0.1639235674582551,9.185251324150057,0.5099983215332102,0.5267445055094839,0.29550056457519247,-0.8433340638140905,1.4343351929644754,-0.27391674961945256,0.8649178787698375,-0.3665100704118416,35.555612069732845,-21.924274950050567,0.569417314194642,9,-0.04500007629394531,-0.4099998474121094,-1.8475008010864258,-0.10000038146972656,4.029998779296882,4,0.05267357100821979,-3.85716621253406,37.599998474121094,2.142802648429198,37.68999862670898,1.400030518043873,37.70000076293945,0.05267357100821979
8763,2014-09-29,37.650001525878906,37.68000030517578,37.36999893188477,37.45000076293945,2417300.0,0.0015962057208687153,1.3846413427820514,20.003433803891646,62.59169479495326,59.46753341601823,0.2055196804718662,-0.47367981340845944,-1.1866081416046868,0.06937049846597176,9.31497209490314,0.3100013732910085,0.5280783588684415,0.34250183105469034,-0.8068107173900998,1.4918143794994805,-0.23215444316770828,0.917158105277089,-0.3800010681152344,56.71673233277976,-1.7915724298090154,0.5746562742223963,9,0.14499855041503906,-0.470001220703125,-1.7075014114379883,-0.1600017547607422,3.5199966430664062,0,0.04807430239676447,1.6154056829852201,37.59000015258789,-3.85716621253406,37.599998474121094,2.142802648429198,37.68999862670898,0.04807430239676447
8764,2014-09-30,37.2400016784668,38.04999923706055,37.13999938964844,37.68999862670898,5007500.0,-0.01088976974224809,-1.7999929574985034,-2.2499761582330033,58.31437573752142,59.27599355324088,0.5617180472868881,-0.012331445712135292,-0.7903635072588884,0.4534204673110338,10.000053765586827,0.9099998474121094,0.5903209931549043,-0.1004980087280245,-1.1986198203063267,0.9976238028502777,-0.6495589145171721,0.44856289706112307,1.0799980163574219,10.989264350180884,-50.44639372927478,0.5490609057891503,9,0.48999786376953125,-0.060001373291015625,-1.287501335144043,0.2499980926513672,4.729999542236335,1,0.0625670760295558,1.3846413427820514,37.650001525878906,1.6154056829852201,37.59000015258789,-3.85716621253406,37.599998474121094,0.0625670760295558
8765,2014-10-01,37.290000915527344,37.77999877929688,37.15999984741211,37.290000915527344,3123800.0,0.0013426217724759049,-3.769183368056629,-0.0,50.93833286629744,58.58660430482314,0.4667414482899801,-0.005098223273137137,-0.8541430126572607,0.39027235331124643,10.176639155677917,0.6199989318847727,0.6547921705036401,-0.08699874877929403,-1.122639128183991,0.9486416306254029,-0.6048189384816425,0.4308214409230544,1.0063987731933608,16.483686926485323,-38.951439682572996,0.5178201897023493,10,0.4399986267089844,-0.1100006103515625,-1.267500877380371,0.1999988555908203,3.4300003051757884,2,0.05846072007651926,-1.7999929574985034,37.2400016784668,1.3846413427820514,37.650001525878906,1.6154056829852201,37.59000015258789,0.05846072007651926
8766,2014-10-02,37.2599983215332,37.540000915527344,37.15999984741211,37.18999862670898,2666700.0,-0.0008045747722588148,-4.846293796584306,100.0,58.461516792277656,58.581809744775775,0.4675256501268379,0.07854943432063521,-0.8333953765890669,0.41176789387169066,10.38043957234434,0.3800010681152344,0.5512915728523069,-0.1485012054443331,-1.125117793783076,0.8281153828944099,-0.6368094996137046,0.3398070887250384,1.0132733612060534,13.186698022645052,-42.428271683145674,0.4883082941693719,10,0.3950004577636719,-0.07999801635742188,-1.1974983215332031,0.23000144958496094,3.8400001525878906,3,0.0931293982023007,-3.769183368056629,37.290000915527344,-1.7999929574985034,37.2400016784668,1.3846413427820514,37.650001525878906,0.0931293982023007
8767,2014-10-03,37.2599983215332,37.36000061035156,36.959999084472656,37.31999969482422,2805400.0,0.0,4.714176725429825,-0.857166212533973,55.445507159160876,57.54205954073505,0.3402704667790246,0.08860536562951893,-0.8518677302535167,0.4006197337921549,11.245200118574042,0.40000152587890625,0.4830777157522306,-0.15200119018554403,-1.1258183976816767,0.8218160173105886,-0.6389097939336068,0.33490741356251874,0.9906079153442349,27.522861932476367,-25.946773258027484,0.48690860374806555,10,0.24500083923339844,-0.07999801635742188,-1.1974983215332031,0.23000144958496094,4.200000762939453,4,0.1086957389747718,-4.846293796584306,37.2599983215332,-3.769183368056629,37.290000915527344,-1.7999929574985034,37.2400016784668,0.1086957389747718
8768,2014-10-06,37.40999984741211,37.63000106811523,37.16999816894531,37.5,2037900.0,0.004025806028880474,1.6285708057678507,1.499968211583699,37.209351840187644,54.883898571040795,0.10751508967333478,-0.034828646675705954,-1.0073737676049817,0.23990977078239695,12.305845020373827,0.46000289916991477,0.44352089865527944,-0.019999694824221592,-0.9788366610995141,0.9388372714510709,-0.4994181779618714,0.4594187883134282,0.7889821033691362,41.284467884803156,-6.261018223298308,0.4794184831376472,10,0.09499931335449219,-0.22999954223632812,-1.3125,0.07999992370605469,3.5400009155273438,0,0.1125367308645926,4.714176725429825,37.2599983215332,-4.846293796584306,37.2599983215332,-3.769183368056629,37.290000915527344,0.1125367308645926
8769,2014-10-07,37.33000183105469,37.84000015258789,37.22000122070313,37.310001373291016,4509800.0,-0.00213841263522363,-5.199965667855945,-0.22222693171703473,37.03711552861725,52.279769914596436,0.14472914458903574,0.10655124495388435,-0.961325644482784,0.3127769440550878,13.202807791309207,0.6199989318847585,0.3450006843159059,-0.13549785614013388,-1.017563960016517,0.7465682477362492,-0.5765309080783254,0.30553519579805766,0.8194208050742162,42.04571562333378,-0.9885011532042753,0.4410330519381905,10,0.17499732971191406,-0.15000152587890625,-1.1300020217895508,0.15999794006347656,2.3899993896484446,1,0.10286622420404345,1.6285708057678507,37.40999984741211,4.714176725429825,37.2599983215332,-4.846293796584306,37.2599983215332,0.10286622420404345
8770,2014-10-08,38.33000183105469,38.38999938964844,37.36999893188477,37.40999984741211,3840000.0,0.0267881047669305,-1.03999313357113,45.99904634751097,59.40599045445217,52.82863310925605,-0.843658958045495,-0.7906443068236655,-1.9608217559577952,-0.6857372498983523,14.023306271076313,1.05999755859375,0.2529334313294953,0.7735019683837905,-0.06810718747998834,1.6151111242475693,0.35269739045190107,1.19430654631568,-1.3700027465820312,95.80436742729403,54.02345109447484,0.42080457793189097,10,-0.6550025939941406,-1.1150016784667969,-2.0125017166137695,-0.8400020599365234,0.9499969482421946,2,0.09496475908590596,-5.199965667855945,37.33000183105469,1.6285708057678507,37.40999984741211,4.714176725429825,37.2599983215332,0.09496475908590596
8771,2014-10-09,37.63999938964844,38.7400016784668,37.63999938964844,38.349998474121094,3292200.0,-0.018001628187954144,-2.098601992241648,-0.7717364713297094,39.62265735305937,51.00294916961412,-0.16470630383628304,-0.0712145432413962,-1.2470521027717751,0.011813071965164568,15.580779992933103,1.1000022888183594,0.1809891397331782,0.06249961853027486,-0.7645909416769854,0.8895901787375351,-0.3510456615733588,0.47604489863390853,-0.6514002990722645,38.20220866363634,3.4727565670859093,0.41354528010363184,10,0.21000099182128906,-0.09499931335449219,-1.297499656677246,-0.14999961853027344,1.8400001525878906,3,0.08182789269390223,-1.03999313357113,38.33000183105469,-5.199965667855945,37.33000183105469,1.6285708057678507,37.40999984741211,0.08182789269390223
8772,2014-10-10,37.97000122070313,38.47000122070313,37.75,37.86000061035156,5975600.0,0.00876731765158989,-3.363619549637071,-0.15493063689409023,49.3789279769698,49.53486396761596,-0.48627316712739344,-0.3182995714375281,-1.5193030921575357,-0.30864530651037825,17.222421530023112,0.8300018310546946,0.11949341928334434,0.32950134277344745,-0.40627521836947267,1.0652779039163676,-0.03838693779801616,0.6973896233449111,-0.9113460266113336,50.955494488139685,21.04561673009475,0.36788828057146067,10,-0.12000083923340554,-0.4250011444091868,-1.7425012588501048,-0.48000144958496804,2.489997863769524,4,0.08243342514593688,-2.098601992241648,37.63999938964844,-1.03999313357113,38.33000183105469,-5.199965667855945,37.33000183105469,0.08243342514593688
8773,2014-10-13,38.04999923706055,38.47999954223633,37.7599983215332,37.79999923706055,3770300.0,0.0021068742108387717,-3.363619549637028,2.272714662227624,55.852806540343856,49.261356279040676,-0.5627430150750499,-0.3268454113105861,-1.5497462335466707,-0.37997484453207875,18.892322913302202,0.720001220703125,0.10565636455213223,0.3534994125366211,-0.32265911053460883,1.029657935607851,0.01542015100100258,0.6915786740722396,-0.9240901835937478,54.605116210199576,22.41037916724151,0.33807926153561507,10,-0.1999988555908203,-0.5049991607666016,-1.8224992752075195,-0.5599994659423828,2.5300025939941406,0,0.08961892025718576,-3.363619549637071,37.97000122070313,-2.098601992241648,37.63999938964844,-1.03999313357113,38.33000183105469,0.08961892025718576
8774,2014-10-14,38.68999862670898,39.47000122070313,38.18000030517578,38.400001525878906,4655700.0,0.016819958015270364,-2.534251299871992,1.159988403320284,63.812144216522945,50.691779762399065,-1.0900617674144186,-0.9584934083480832,-2.125606901515617,-1.013244369797313,19.716769195230366,1.4200019836425852,0.10113400866108435,0.9569988250732351,0.15402839264972812,1.759969257496742,0.5555136088614816,1.3584840412849886,-1.4995258682421806,62.85705981620377,27.696364730326806,0.4014852162117532,10,-0.47499847412108664,-0.7799987792968679,-2.46249866485595,-1.1999988555908132,1.8600006103515696,1,0.058413083909243824,-3.363619549637028,38.04999923706055,-3.363619549637071,37.97000122070313,-2.098601992241648,37.63999938964844,0.058413083909243824
8775,2014-10-15,37.41999816894531,38.86000061035156,36.72000122070313,38.43000030517578,5725800.0,-0.03282503238154533,1.2887660390444835,-3.4828008050407977,48.124998013179756,49.54327767583263,0.2238592117409084,0.2893241421695478,-0.7855601333830435,0.25968201585617834,19.3253954012971,2.1399993896484304,0.030461987087925024,-0.289501571655272,-1.1005948289260203,0.5215916856154763,-0.6950482002906497,0.1160450569801057,2.0500030517578196,25.454434481533834,-12.930963422151311,0.40554662863537566,10,0.6750030517578196,0.4900016784667969,-1.1924982070922852,0.07000160217285156,3.2100028991699148,2,0.06146454207115859,-2.534251299871992,38.68999862670898,-3.363619549637028,38.04999923706055,-3.363619549637071,37.97000122070313,0.06146454207115859
8776,2014-10-16,37.22000122070313,37.38000106811523,36.36999893188477,36.810001373291016,4047200.0,-0.005344654142932503,1.7671308755519706,-0.40593958438773053,46.29259711994281,48.52628767147507,0.46666022593930023,0.4709367692950437,-0.4986658215946136,0.462270030252661,18.935495256513192,1.0499992370605398,0.002585521317456596,-0.4624986648559499,-1.3019686910050439,0.376971361293144,-0.8822336779304933,-0.04276365178140651,2.25,27.4194084270292,-10.856158140723078,0.4197350130745466,10,0.6999988555908203,0.6999988555908203,-0.9925012588501048,0.26999855041503196,3.779998779296868,3,0.055346520446858616,1.2887660390444835,37.41999816894531,-2.534251299871992,38.68999862670898,-3.363619549637028,38.04999923706055,0.055346520446858616
8777,2014-10-17,37.5,38.18999862670898,36.88000106811523,37.65999984741211,2577700.0,0.00752280414061679,1.1475415474571486,-0.39024367550869726,48.560445755873964,49.78752032877355,0.250643758990023,0.13484460691415023,-0.7047751487829856,0.17310439400434774,18.757367979116747,1.30999755859375,0.0200650984483417,-0.1424999237060547,-0.9328859670215195,0.6478861196094101,-0.5376929453637871,0.2526930979516777,1.8460011291503946,36.45162044528536,0.4877219085694051,0.3951930216577329,10,0.4200000762939524,0.4200000762939524,-1.2725000381469727,-0.010000228881835938,3.2099990844726562,4,0.052799987792968794,1.7671308755519706,37.22000122070313,1.2887660390444835,37.41999816894531,-2.534251299871992,38.68999862670898,0.052799987792968794
8778,2014-10-20,38.15999984741211,38.22000122070313,37.52999877929688,37.52999877929688,2080200.0,0.017599995930989598,-1.1904802271860793,-3.937510430822739,58.42489306968605,52.163940055558975,-0.32607030060291464,-0.5410829107041053,-1.3084503812996928,-0.49726734521780713,18.97039584020271,0.7200012207031321,0.029519642150113157,0.5099998474121108,-0.2977258797104483,1.3177255745346699,0.10613698385083126,0.9138627109733903,1.0669611938476606,57.74192238450374,17.849773010117786,0.40386286356127843,10,-0.23999977111815696,-0.23999977111815696,-1.8724994659423828,-0.7950000762939453,2.720001220703118,0,0.060272516935466536,1.1475415474571486,37.5,1.7671308755519706,37.22000122070313,1.2887660390444835,37.41999816894531,0.060272516935466536
8779,2014-10-21,38.7599983215332,38.77000045776367,38.040000915527344,38.25,2827900.0,0.015723230516778486,1.7547017713064195,0.8095197728139794,62.22959913931271,52.47767435387681,-0.7843776018442412,-1.1147511796623988,-1.8436684662113123,-1.111598920580441,19.38900416851071,0.7299995422363281,0.07301238022503043,1.0569984436035185,0.10860195811474682,2.00539492909229,0.5828002008591326,1.5311966863479043,0.35268423535156757,95.98384652977681,50.93591033281001,0.4741982427443845,10,-0.8399982452392507,-0.8399982452392507,-2.3924989700317383,-1.6149978637695312,2.450000762939453,1,0.04695571693330991,-1.1904802271860793,38.15999984741211,1.1475415474571486,37.5,1.7671308755519706,37.22000122070313,0.04695571693330991
8780,2014-10-22,38.86000061035156,39.2400016784668,38.58000183105469,38.7400016784668,2232300.0,0.0025800385229326483,-2.0000086697935724,0.2352927976782629,63.157917852224415,55.09270329822848,-0.895460598908862,-1.183272580677425,-1.8760703740926203,-1.2278934113563764,20.122510124749414,0.6599998474121094,0.1706263160673842,1.0985006332397447,0.01830065904191258,2.1787006074375768,0.5584006461408322,1.6386006203386572,-2.4900016784667898,86.75955733604125,36.12480948785646,0.5400999870989144,10,-0.9400005340576101,-0.9400005340576101,-1.9674997329711914,-2.3100013732910156,2.9199981689453196,2,0.043489413282685296,1.7547017713064195,38.7599983215332,-1.1904802271860793,38.15999984741211,1.1475415474571486,37.5,0.043489413282685296
8781,2014-10-23,38.86999893188477,39.18999862670898,38.54999923706055,39.040000915527344,2349500.0,0.0002572908228557491,1.7234166889868792,-1.416695806974541,63.21840376433812,56.63042283015828,-0.7963832778047717,-1.15232769992069,-1.8088988796300143,-1.2552491866883386,20.66297253211087,0.6399993896484304,0.28546053052701126,1.0449989318847699,-0.13950576712165486,2.2295036308911946,0.4527465823815575,1.6372512813879823,-2.442599945068359,84.3219215724311,29.49285988724798,0.5922523495032124,10,-0.9499988555908203,-0.9499988555908203,-1.8724985122680735,-2.3400001525878977,2.7600021362304545,3,0.045279191782707784,-2.0000086697935724,38.86000061035156,1.7547017713064195,38.7599983215332,-1.1904802271860793,38.15999984741211,0.045279191782707784
8782,2014-10-24,39.56999969482422,39.650001525878906,38.93000030517578,38.93000030517578,2709200.0,0.01800876722857958,-1.2500059604701619,-3.7646583641872997,66.26506993137568,57.78734098471738,-1.3919330409016695,-1.7880610003566773,-2.4294193892100893,-1.9591328845686462,22.033515330367774,0.7800025939941335,0.27869332820338855,1.6459997177123995,0.2348953975253636,3.0571040378994354,0.9404475576188815,2.3515518778059175,-3.086348654174799,96.22633361283751,38.044667960201046,0.7055521600935172,10,-1.5599994659423828,-1.5599994659423828,-2.547499656677246,-3.0400009155273438,1.8699989318847585,4,0.036138496745119486,1.7234166889868792,38.86999893188477,-2.0000086697935724,38.86000061035156,1.7547017713064195,38.7599983215332,0.036138496745119486
8783,2014-10-27,39.459999084472656,39.75,39.27999877929688,39.52000045776367,2328100.0,-0.0027798991963589037,-1.2380904805588016,-0.0937522351763107,65.96700028595947,58.026769436877,-1.1855652465753437,-1.6184879731621038,-2.2405451298335706,-1.861677852024492,23.50762484184937,0.4700012207031179,0.40364560050960563,1.4454992294311495,-0.11578814153921257,3.0067866004015116,0.6648555439459685,2.2261429149163305,-2.849694024414056,83.04087305305332,21.875525315211902,0.7806436854851797,10,-1.3999996185302734,-1.3999996185302734,-2.3899993896484375,-2.9300003051757812,1.6800003051757812,0,0.03167764898635972,-1.2500059604701619,39.56999969482422,1.7234166889868792,38.86999893188477,-2.0000086697935724,38.86000061035156,0.03167764898635972
8784,2014-10-28,39.56999969482422,39.59000015258789,38.97000122070313,39.47999954223633,3629900.0,0.002787648578401747,8.538366736113039,-1.499968211583699,60.726627384516334,59.42695047813662,-1.2936516534421472,-1.6284735486813133,-2.2658662528579327,-1.9784426297790034,24.266239063360743,0.6199989318847585,0.4780744571683897,1.438999938964841,-0.22340000647265867,3.1013998844023405,0.6077999662460911,2.2701999116835907,-2.7713129383691353,84.99998410543816,27.050655653211656,0.8311999727187481,10,-1.510000228881836,-1.510000228881836,-2.5,-3.0400009155273438,1.4599990844726634,1,0.03310592325989736,-1.2380904805588016,39.459999084472656,-1.2500059604701619,39.56999969482422,1.7234166889868792,38.86999893188477,0.03310592325989736
8785,2014-10-29,39.47000122070313,39.77999877929688,38.91999816894531,39.63999938964844,2429400.0,-0.0025271285037226088,2.822250856193326,-1.8888653414147474,67.63009306694636,61.79778336113701,-0.9747889681372115,-1.430103116035859,-2.098335329812464,-1.8786732513659388,25.128041683007073,0.8600006103515696,0.5274554616775688,1.230001449584968,-0.48525518643446475,2.945258085604401,0.37237313157525165,2.0876297675946844,-2.4942356696353514,74.79693707608013,13.756958201497575,0.857628318009716,10,-1.1400012969970774,-1.3950023651123047,-2.3675012588501048,-2.9450016021728587,1.4599990844726491,2,0.04408405903106094,8.538366736113039,39.56999969482422,-1.2380904805588016,39.459999084472656,-1.2500059604701619,39.56999969482422,0.04408405903106094
8786,2014-10-30,40.72999954223633,40.7400016784668,39.7599983215332,39.7599983215332,4519100.0,0.03192293596566431,-1.0206229353468617,-5.705950991832211,72.54903794070893,64.46318249278534,-1.8824987731850484,-2.547415829217371,-3.281215024874278,-3.12822307904689,26.312624768969922,1.2700004577636648,0.5242174331255995,2.316499710083008,0.3369914829780001,4.2960079371880155,1.3267455965305075,3.306253823635508,-3.529895332910222,99.45043313498343,35.60083308717861,0.9897541135525023,10,-1.5949993133544922,-2.174999237060547,-3.5774993896484375,-4.430000305175781,0.4500007629394531,3,0.025779505250711487,2.822250856193326,39.47000122070313,8.538366736113039,39.56999969482422,-1.2380904805588016,39.459999084472656,0.025779505250711487
8787,2014-10-31,41.310001373291016,41.63000106811523,40.7599983215332,41.099998474121094,4559500.0,0.014240162965217795,1.0470597739012755,0.2164975617429605,74.62239079124501,66.26290446184746,-2.0844150361377345,-2.960216331819609,-3.784150466841794,-3.6880704195574197,28.229909505562723,0.9000015258788991,0.7161225405848128,2.6940013885498075,0.40665955703507706,4.981343220064538,1.5503304727924387,3.8376723043071763,-3.7559074170508424,88.19190581226947,22.21569045361109,1.1436709157573657,10,-1.4750003814697266,-2.3100013732910156,-3.9825010299682617,-5.125001907348633,0.12999725341796164,4,0.007746300754933211,-1.0206229353468617,40.72999954223633,2.822250856193326,39.47000122070313,8.538366736113039,39.56999969482422,0.007746300754933211
8788,2014-11-03,41.61999893188477,41.93999862670898,41.22000122070313,41.34000015258789,2735400.0,0.007504176913297966,-1.7692386695424012,1.3333091133676385,73.2909652831857,67.4919451445,-2.0696424907257054,-3.097447382487836,-4.00963385099822,-3.974948264617062,29.840416662944357,0.7199974060058452,0.9676597652477597,2.793498992919929,0.2168815106963322,5.370116475143526,1.5051902518081306,4.081807734031727,-3.5767961222195908,89.40398522120864,22.081739201556132,1.288308741111797,11,-1.375000000000007,-2.4650001525878977,-4.2574987411499094,-5.43499946594239,-0.6800003051757955,0,-0.004324851268506347,1.0470597739012755,41.310001373291016,-1.0206229353468617,40.72999954223633,2.822250856193326,39.47000122070313,-0.004324851268506347
8789,2014-11-04,41.16999816894531,41.86999893188477,41.060001373291016,41.68999862670898,2404100.0,-0.0108121281712652,-1.1892001958914542,-1.8571525885557858,84.27791950212223,69.83861199448864,-1.387771247109015,-2.4717407598210173,-3.4908557840801393,-3.5075628913423387,31.09618644441565,0.8099975585937571,1.2011337726254965,2.151498413085939,-0.5259020390128484,4.828898865184726,0.8127981870365417,3.490198639135336,-2.5812439448939983,74.50329996526371,1.8071875885978557,1.3387002260493939,11,-0.9249992370605469,-2.0149993896484375,-3.682497978210449,-4.98499870300293,0.3900032043457031,1,-0.0007286563184620842,-1.7692386695424012,41.61999893188477,1.0470597739012755,41.310001373291016,-1.0206229353468617,40.72999954223633,-0.0007286563184620842
8790,2014-11-05,41.97000122070313,42.060001373291016,41.31999969482422,41.40999984741211,6339100.0,0.01943169995963867,1.0,-1.0769247698346027,89.12685534440999,72.71732883671885,-1.9000366900317118,-3.1463784876780423,-4.197505194551603,-4.287747958720971,31.666949235621665,0.8900032043457031,1.3624781932459342,2.7695014953613324,-0.19076518309331902,5.729768173815984,1.2893681561340031,4.249634834588662,-2.9120727802797433,96.08695507951175,16.93397723745791,1.4801333392273262,11,-1.480001449584968,-2.7550010681152415,-4.515001296997077,-5.785001754760749,-1.2299995422363352,2,-0.022397007721376094,-1.1892001958914542,41.16999816894531,-1.7692386695424012,41.61999893188477,1.0470597739012755,41.310001373291016,-0.022397007721376094
8791,2014-11-06,40.72000122070313,41.88000106811523,40.68999862670898,41.88000106811523,6096200.0,-0.02978317759455762,1.051728617139199,-2.0714232191878286,72.86932387750926,73.4511348307337,-0.402325424697473,-1.743174890842539,-2.883193198272785,-3.029627894108039,31.46457842090281,1.2800025939941548,1.4321143007501504,1.3655014038086009,-1.5733312419412613,4.304334049558463,-0.10391491906632666,2.8349177266835284,-1.1817411110209264,2.189965974083412,-78.96205607506656,1.4694163228749308,11,-0.23000144958496804,-1.5050010681152415,-3.2650012969970774,-4.535001754760749,-0.17000198364258523,3,0.005157148285297231,1.0,41.97000122070313,-1.1892001958914542,41.16999816894531,-1.7692386695424012,41.61999893188477,0.005157148285297231
8792,2014-11-07,41.099998474121094,41.150001525878906,40.75,40.810001373291016,4904700.0,0.00933195584544233,1.0512730224869666,-0.24999753360058447,71.74555737198895,74.09319672918141,-0.6062191389656206,-1.9780743901599536,-3.198939715717117,-3.4147011346744236,31.25127123589224,0.43000030517577414,1.5086591279942922,1.588998794555664,-1.372671691678633,4.550669280789961,0.10816355143851553,3.0698340376728126,-1.1582597622614799,29.926936163814833,-51.94792564201181,1.480835243117148,11,-0.6099987030029297,-1.8849983215332031,-3.6824989318847656,-4.914999008178711,-0.6399993896484375,4,0.0019465166429399883,1.051728617139199,40.72000122070313,1.0,41.97000122070313,-1.1892001958914542,41.16999816894531,0.0019465166429399883
8793,2014-11-10,41.459999084472656,41.47000122070313,40.90999984741211,41.060001373291016,4773600.0,0.008759139263186055,1.6666606116201832,1.3793162415648308,70.7055258694379,75.20196322750603,-0.7293878368186668,-2.1813464580290542,-3.501109636931332,-3.787316143481121,31.10051432675638,0.5600013732910227,1.6078826985399033,1.7784994125366183,-1.2214044023165798,4.778403227389816,0.27854750511001924,3.2784513199632173,-1.1793383467840215,56.20430029682206,-22.899169186100615,1.4999519074265988,11,-0.9699993133544922,-2.2449989318847656,-4.117499351501465,-5.274999618530273,0.20999908447265625,0,-0.00048240371937613435,1.0512730224869666,41.099998474121094,1.051728617139199,40.72000122070313,1.0,41.97000122070313,-0.00048240371937613435
8794,2014-11-11,40.95000076293945,41.47000122070313,40.810001373291016,41.459999084472656,3441400.0,-0.012300972812230637,1.4905532723464192,-1.2750030994592636,65.0793738168515,74.91854997749549,-0.003408780919436083,-1.5740558665007427,-2.911901870397628,-3.2904711582682893,29.82532105119705,0.6599998474121165,1.620801831002204,1.155500984191896,-1.8573800982226345,4.168382066606426,-0.3509395570153657,2.6619415253991576,-0.3846455235544397,18.97822007139359,-56.71309916275811,1.5064405412072643,11,-0.04000091552734375,-1.7350006103515625,-3.6075010299682617,-4.76500129699707,1.3199996948242188,1,-0.00024425240644998514,1.6666606116201832,41.459999084472656,1.0512730224869666,41.099998474121094,1.051728617139199,40.72000122070313,-0.00024425240644998514
8795,2014-11-12,39.72000122070313,40.90999984741211,39.65999984741211,40.63000106811523,6446500.0,-0.030036618298417528,-1.4271783533141489,1.784319298691751,55.21473943270053,72.99251680993899,1.4145362100190013,-0.1717148808191027,-1.6147076849594058,-2.072128955338819,30.76137484148559,1.2900009155273438,1.6213730017794035,-0.18949871063231427,-2.9887726923699063,2.6097752711052777,-1.5891357015011067,1.2101382802364782,2.3400001525878835,2.702763076500432,-68.92685858466325,1.3996369908687947,11,1.1399993896484304,-0.5050010681152415,-2.3775014877319407,-3.5350017547607493,2.3499984741210866,2,0.04632427230714242,1.4905532723464192,40.95000076293945,1.6666606116201832,41.459999084472656,1.0512730224869666,41.099998474121094,0.04632427230714242
8796,2014-11-13,39.27999877929688,39.849998474121094,39.18000030517578,39.84000015258789,4168600.0,-0.011077603924566581,1.3103464151588695,0.615386227682971,48.162224727749575,70.05249835843952,1.8184558337390158,0.4537967806514587,-1.1134947038206562,-1.6514106316135937,32.06301116448637,0.6699981689453125,1.6645561424878181,-0.7325010299682546,-3.2527925463904737,1.7877904864539644,-1.9926467881793641,0.5276447282428549,2.7320025634765557,4.366743849011641,-61.501524437263726,1.2601457582111109,11,1.3400020599365163,-0.06499862670899148,-1.8349990844726634,-3.05999946594239,2.659999847412095,3,0.03716911773274889,-1.4271783533141489,39.72000122070313,1.4905532723464192,40.95000076293945,1.6666606116201832,41.459999084472656,0.03716911773274889
8797,2014-11-14,39.47999954223633,39.5,39.040000915527344,39.18000030517578,3460100.0,0.005091669275836708,1.7058757531218796,-0.5357116095939469,50.12531615859008,67.47853734459555,1.4880553234979388,0.43188106419859196,-1.2667520290672343,-1.871963684801429,32.45170093340835,0.45999908447265625,1.6906593811108337,-0.631500244140625,-2.8767882055237877,1.6137877172425377,-1.7541442248322028,0.4911437365509528,2.418721759033204,18.106937096748823,-43.705872981190154,1.1226439806915798,11,1.0700016021728516,-0.2649993896484375,-1.7824993133544922,-3.0849990844726562,2.5100021362304688,4,0.02710232287818326,1.3103464151588695,39.27999877929688,-1.4271783533141489,39.72000122070313,1.4905532723464192,40.95000076293945,0.02710232287818326
8798,2014-11-17,40.459999084472656,40.47999954223633,39.43000030517578,39.47999954223633,5050800.0,0.02482268372845109,1.0588211094780224,3.2666734483679414,55.02824600620525,64.228573622827,0.3645409788461649,-0.386805123625237,-2.1831434156044622,-2.872135001384663,33.16535164967645,1.0499992370605469,1.5904156179492333,0.23349933624267294,-1.8181937035224252,2.285192376007771,-0.7923471836398761,1.259345856125222,1.2671989936523431,58.436131300921325,-0.4253301840401562,1.02584651988255,11,0.09000205993652344,-1.2449989318847656,-2.7624988555908203,-4.064998626708984,2.25,0,0.0,1.7058757531218796,39.47999954223633,1.3103464151588695,39.27999877929688,-1.4271783533141489,39.72000122070313,0.0
8799,2014-11-18,40.58000183105469,40.86000061035156,40.2599983215332,40.540000915527344,3036600.0,0.002965960190248307,1.0000127156898897,0.040817279808175136,56.257047726277676,60.57637277636786,0.16991433765536357,-0.3831088681313375,-2.2229697857986963,-3.0175646833193284,33.47585249310945,0.6000022888183594,1.4115413256189768,0.26250190734863565,-1.6735046832269376,2.198508497924209,-0.705501387939151,1.2305052026364223,0.9859644173144559,82.3530371739401,24.453625671893256,0.9680032952877851,11,-0.12000083923339844,-1.3650016784667969,-2.8825016021728516,-4.185001373291016,2.579998016357422,1,0.02686043096864732,1.0588211094780224,40.459999084472656,1.7058757531218796,39.47999954223633,1.3103464151588695,39.27999877929688,0.02686043096864732
8800,2014-11-19,40.54999923706055,40.77000045776367,40.22000122070313,40.459999084472656,2676300.0,-0.0007393443233209007,1.0754586611197612,2.2499523173755485,48.82198861383815,57.90444663595995,-0.025359986155976344,-0.23189339772454787,-2.1079401939854705,-3.02172455221276,33.35722824493029,0.5499992370605398,1.216831747218734,0.1479993820190444,-1.6636892242230417,1.9596879882611304,-0.7578449211019986,1.0538436851400874,0.8644090913380893,82.96695465539864,29.07083676127087,0.9058443031210436,11,-0.2949981689453125,-1.3349990844726562,-2.487499237060547,-3.789999008178704,2.9799995422363352,2,0.04241680032218431,1.0000127156898897,40.58000183105469,1.0588211094780224,40.459999084472656,1.7058757531218796,39.47999954223633,0.04241680032218431
8801,2014-11-20,40.63000106811523,40.83000183105469,40.38999938964844,40.41999816894531,2308200.0,0.001972918188900108,-2.2592718179120928,2.3333615903021294,45.23809778224186,54.95917334821028,-0.13351101867588255,-0.1826439173166463,-2.123121343894468,-3.1279465338064867,33.30111052252674,0.44000244140625,0.9939855932033836,0.14000110626219708,-1.5232614756009468,1.803263688125341,-0.6916301846693713,0.9716323971937655,0.6419428155111291,87.3626603954706,36.24305466066228,0.8316312909315711,11,-0.3749999999999929,-1.4150009155273366,-2.62750053405761,-3.8700008392333842,1.8999977111816548,3,0.035441757047824485,1.0754586611197612,40.54999923706055,1.0000127156898897,40.58000183105469,1.0588211094780224,40.459999084472656,0.035441757047824485
8802,2014-11-21,41.0,41.18999862670898,40.58000183105469,41.06999969482422,2698800.0,0.009106544970660435,2.935494191770168,-0.33332727834191245,45.69445688046071,52.180165682768376,-0.5802007616151101,-0.4637969290233741,-2.4062223040643005,-3.503918098153548,32.95153372916225,0.6099967956542898,0.6408373783595067,0.438500022888185,-1.1806001808319166,2.0576002266082867,-0.37105007897186226,1.2480501247482323,-1.9599990844726562,89.20461318716129,41.1544239828845,0.809550101860049,11,-0.7449989318847656,-1.529998779296875,-3.0799999237060476,-4.239999771118157,0.4099998474121094,4,0.02292679577338963,-2.2592718179120928,40.63000106811523,1.0754586611197612,40.54999923706055,1.0000127156898897,40.58000183105469,0.02292679577338963
8803,2014-11-24,40.709999084472656,41.09000015258789,40.58000183105469,40.97999954223633,3430300.0,-0.007073193061642558,1.0816186717113918,3.85716621253406,46.732965013199696,50.14167581569595,-0.45569679586337486,-0.0794194587464574,-2.037993986860016,-3.205829287573728,32.49854001353831,0.5099983215332031,0.45350673721505075,0.08599910736084126,-1.4483568349716975,1.62035504969338,-0.6811788638054281,0.8531770785271107,-1.6269982147216808,50.51537877685534,5.571270121028697,0.7671779711662688,11,-0.5949993133544922,-0.9149990081787109,-2.789999008178704,-3.949998855590813,1.19000244140625,0,0.03144197059150389,2.935494191770168,41.0,-2.2592718179120928,40.63000106811523,1.0754586611197612,40.54999923706055,0.03144197059150389
8804,2014-11-25,40.88000106811523,41.02000045776367,40.459999084472656,40.77000045776367,4049300.0,0.0041759269827006396,1.8718064087014359,-0.4074089772389853,41.49766863352452,48.617556838009726,-0.7114936044398306,-0.1541507678353966,-2.159385270740991,-3.3730595968672503,32.50196155161515,0.5600013732910156,0.24914968353254352,0.19050102233885724,-1.2641824145963483,1.6451844592740628,-0.5368406961287491,0.9178427408064636,-1.7548602432250888,68.04140334042481,28.345158325299757,0.7273417184676032,11,-0.7650012969970632,-0.8299999237060476,-2.960000991821275,-3.9750003814697195,0.0,1,0.044765116647336844,1.0816186717113918,40.709999084472656,2.935494191770168,41.0,-2.2592718179120928,40.63000106811523,0.044765116647336844
8805,2014-11-26,41.209999084472656,41.25,40.95000076293945,40.97999954223633,2212800.0,0.008072358310548422,-1.0689809394772498,2.0908933277848485,54.4626354598338,49.31760247490797,-0.9028531579827543,-0.3658669229002669,-2.433679089591216,-3.7002549187157,32.40533481495638,0.36999893188477273,0.027673926501378787,0.43349914550780966,-0.9186029815659609,1.7856012725815802,-0.24255191802907206,1.1095502090446914,-2.043561103546139,95.34873405368961,48.80523188006471,0.6760510635368844,11,-1.0649986267089844,-0.904998779296875,-3.289999008178704,-4.094999313354492,-0.279998779296875,2,0.04731863155207372,1.8718064087014359,40.88000106811523,1.0816186717113918,40.709999084472656,2.935494191770168,41.0,0.04731863155207372
8806,2014-11-28,41.77999877929688,41.849998474121094,41.209999084472656,41.25,1555200.0,0.01383158717513755,-1.098356555019136,2.3043471049707573,55.985909817459,49.96877954811563,-1.2079647014148307,-0.899276361869731,-2.9360116765950366,-4.26299124956649,31.70055400588561,0.6399993896484375,-0.11458464681689406,0.9509988784790124,-0.4731225301122919,2.3751202870703167,0.23893817418336027,1.6630595827746646,-2.530218317607428,94.96404852077552,44.405286330782246,0.712060704295651,11,-1.1399993896484446,-1.4749984741211009,-3.8599987030029297,-4.424997329711921,-0.21999740600586648,4,0.041886071113701684,-1.0689809394772498,41.209999084472656,1.8718064087014359,40.88000106811523,1.0816186717113918,40.709999084472656,0.041886071113701684
8807,2014-12-01,41.63000106811523,41.90999984741211,41.29999923706055,41.4900016784668,3445900.0,-0.0035901798842555843,-1.3461369171630624,0.2641504001842406,51.55394723169691,49.582746350948035,-0.805638273904286,-0.7632058362901688,-2.7361032018322575,-4.112436492651334,30.389932552014866,0.6100006103515625,-0.09058223963820922,0.7850011825561438,-0.6687561235263715,2.238758488638659,0.058122529514882615,1.511879835597405,-2.224207525679873,80.68974951921636,29.570930257367067,0.7268786530412594,12,-0.5650005340576101,-1.1400012969970632,-3.710000991821275,-4.274999618530266,0.28999710083008523,0,0.021618969207064742,-1.098356555019136,41.77999877929688,-1.0689809394772498,41.209999084472656,1.8718064087014359,40.88000106811523,0.021618969207064742
8808,2014-12-02,41.43999862670898,41.65999984741211,41.060001373291016,41.45000076293945,4627600.0,-0.0045640748626301075,1.7906885967246855,-0.07144414168942767,54.75725235621942,49.416102420941556,-0.5162980951704483,-0.6191227377832504,-2.4880197633560854,-3.9151523364364778,28.684361541008705,0.5999984741210938,0.04487181292010689,0.6039987564086857,-0.8316730227771529,2.0396705355945244,-0.11383713318423361,1.321834646001605,-1.8338685798754852,67.58613976517212,11.889447328591956,0.717835889592918,12,-0.3749980926513601,-0.9499988555908132,-3.4299983978271413,-3.9949970245361257,-0.10999679565428977,1,-0.0007239087908060826,-1.3461369171630624,41.63000106811523,-1.098356555019136,41.77999877929688,-1.0689809394772498,41.209999084472656,-0.0007239087908060826
8809,2014-12-03,41.13999938964844,41.52999877929688,40.65999984741211,41.38000106811523,6782900.0,-0.007239364068588161,2.222235565885062,23.9950419526901,66.82458757062136,51.41639119391748,-0.14361180205757762,-0.3388596788800129,-2.1222343653956557,-3.5921377455449033,26.93741368671828,0.8699989318847727,0.15434382687087123,0.30549945831298686,-1.1287650530981352,1.739763969724109,-0.41163279739257774,1.0226317140185515,-1.349559758768656,38.39996337890625,-23.00868514713953,0.7171322557055628,12,0.010000228881835938,-0.6499996185302734,-3.0799999237060547,-3.6199989318847656,0.25,2,0.018473557304468535,1.7906885967246855,41.43999862670898,-1.3461369171630624,41.63000106811523,-1.098356555019136,41.77999877929688,0.018473557304468535
8810,2014-12-04,41.02999877929688,41.540000915527344,40.90999984741211,41.22000122070313,2853100.0,-0.0026738116670763645,-1.930235446496594,0.7916713025510844,72.49353267787342,54.44477284898765,0.046530249982680516,-0.31926116751524347,-1.946046994641371,-3.458250371992939,24.98011217020364,0.6300010681152344,0.14257139816830744,0.2424989700317468,-1.0933209960288792,1.5783189360923728,-0.4254110129985662,0.9104089530620598,-1.069994331094513,29.59991455078182,-37.41210385185167,0.6679099830303143,12,0.1550006866455007,-0.539999008178718,-2.9699993133544993,-3.5099983215332102,0.8800010681152273,3,-0.0036558058894542445,2.222235565885062,41.13999938964844,1.7906885967246855,41.43999862670898,-1.3461369171630624,41.63000106811523,-0.0036558058894542445
8811,2014-12-05,40.93000030517578,41.20000076293945,40.560001373291016,40.65999984741211,4540100.0,-0.0024372039263027556,-1.723416688986827,-1.4210367812399614,69.12927378923766,57.048641394407305,0.2163056832903223,-0.21367885497922146,-1.7767577056844743,-3.339813600500676,23.784882299575344,0.6399993896484375,0.107943359565283,0.13200054168701314,-1.2048863774613494,1.4688874608353757,-0.5364429178871717,0.800444001261198,-0.8139962250366324,27.407359265768843,-43.89925135125482,0.6684434595741824,12,0.25499916076660156,-0.37999916076660156,-2.7275009155273438,-3.3500003814697266,1.3600006103515625,4,0.0,-1.930235446496594,41.02999877929688,2.222235565885062,41.13999938964844,1.7906885967246855,41.43999862670898,0.0
8812,2014-12-08,41.18000030517578,41.209999084472656,40.599998474121094,40.65999984741211,3399900.0,0.00610798920439759,1.1034575745019501,1.9259243560943218,61.764705882352885,58.718834824313205,-0.006119683779921559,-0.48209528719521444,-1.9528109174063886,-3.5607928117867047,22.529255997912372,0.6100006103515625,0.16506582712180062,0.3780004501342802,-0.9631630425705069,1.7191639428390673,-0.2925812962181169,1.0485821964866773,-0.9204765636547947,56.36361744775591,-15.886490408112643,0.6705817463523949,12,0.0049991607666015625,-0.6299991607666016,-2.3350000381469727,-3.094999313354492,1.4799995422363281,0,0.009227806345292189,-1.723416688986827,40.93000030517578,-1.930235446496594,41.02999877929688,2.222235565885062,41.13999938964844,0.009227806345292189
8813,2014-12-09,41.43999862670898,41.459999084472656,40.86999893188477,40.93000030517578,2952300.0,0.006313703730121523,1.1454580764188702,0.9807651395664317,63.437446728361294,61.156587945961746,-0.16950290313087635,-0.78385760678119,-2.1362509444018656,-3.791720177466395,21.06284711764614,0.5900001525878835,0.26041610849251384,0.6389987945556541,-0.7001271684736636,1.9781247575849719,-0.030564186959004758,1.308561776070313,-1.0484367967167003,89.7956800479555,18.045944411773604,0.6695629815146593,12,-0.20499801635741477,-0.8899974822997976,-2.0224981307983327,-2.674997329711907,2.1100006103515696,1,0.011583000920443176,1.1034575745019501,41.18000030517578,-1.723416688986827,40.93000030517578,-1.930235446496594,41.02999877929688,0.011583000920443176
8814,2014-12-10,40.93999862670898,41.849998474121094,40.88999938964844,41.47000122070313,3382400.0,-0.012065637465483392,-2.047610974199369,-1.039224192740126,55.313345834182094,61.25111132088934,0.3798478149328375,-0.30002795156809015,-1.5507066846298017,-3.2649422128516576,19.845015432542844,0.9599990844726562,0.31776406272513213,0.13949890136718324,-1.1994002162080335,1.4783980189424,-0.5299506574204216,0.808948460154788,-0.42696175532311287,29.457217630446124,-39.185168356531506,0.6694495587876078,12,0.29500198364258523,-0.3899974822997976,-1.239999771118157,-1.9499988555908132,2.530002593994155,2,0.009526214397361343,1.1454580764188702,41.43999862670898,1.1034575745019501,41.18000030517578,-1.723416688986827,40.93000030517578,0.009526214397361343
8815,2014-12-11,41.560001373291016,41.86000061035156,41.060001373291016,41.060001373291016,2817900.0,0.015144180932569862,-2.1999969482421875,-0.9433916091465663,61.045136667675486,61.813247637580055,-0.20706061200426262,-0.8170027505228319,-2.0778088194902224,-3.854449559505035,20.306290209692442,0.9200019836425852,0.4073332887807979,0.6675016403198271,-0.6102576838668057,1.9452609645064598,0.02862197822651069,1.3063813024131434,-0.9352074638230548,76.92312206744975,10.208837050919442,0.6388796620933155,12,-0.3250007629394531,-1.010000228881836,-1.8600025177001953,-2.5700016021728516,2.7399978637695312,3,-0.004090519201759069,-2.047610974199369,40.93999862670898,1.1454580764188702,41.43999862670898,1.1034575745019501,41.18000030517578,-0.004090519201759069
8816,2014-12-12,40.7400016784668,41.63999938964844,40.709999084472656,41.29999923706055,3143000.0,-0.019730502110887782,-1.9999876945794623,-1.1199951171875,47.2103183471391,61.33062220596252,0.5027734189638053,0.12436099366873776,-1.1715543504170824,-3.0058583862922603,21.183247396251616,0.9300003051757812,0.5101748957927796,-0.22549819946289062,-1.2588059324855507,0.8078095335597695,-0.7421520659742242,0.291155667048443,1.1699981689453125,11.111346585851736,-50.57868200492052,0.5166538665113302,12,0.4699993133544922,-0.2650012969970703,-0.8875017166137695,-1.6900005340576172,3.079998016357422,4,0.028718657848355367,-2.1999969482421875,41.560001373291016,-2.047610974199369,40.93999862670898,1.1454580764188702,41.43999862670898,0.028718657848355367
8817,2014-12-15,40.54999923706055,41.2599983215332,40.310001373291016,40.83000183105469,3672600.0,-0.004663780892936842,-1.4999974903252036,0.5000068119891008,48.24561623655132,60.60710708155496,0.5849840884194037,0.42017801382631603,-0.8957265931375389,-2.7925498372406565,22.051572530243117,0.9499969482421875,0.4877482904560111,-0.4690006256103487,-1.2611167396017038,0.32311548838100634,-0.8650586826060263,-0.07294256861467119,1.33600059509277,15.483740767812797,-45.65268081077206,0.3960580569956782,12,0.5350017547607422,-0.07499885559082031,-0.6974992752075195,-1.4999980926513672,3.450000762939453,0,0.042910029869409394,-1.9999876945794623,40.7400016784668,-2.1999969482421875,41.560001373291016,-2.047610974199369,40.93999862670898,0.042910029869409394
8818,2014-12-16,40.459999084472656,41.22999954223633,40.310001373291016,40.560001373291016,3444800.0,-0.00221948592555421,-3.6000171662359213,0.35714772278306833,45.312477382163834,58.21687261617078,0.5826210733790376,0.5377488284704341,-0.7240131395761722,-2.673782132010558,22.0055437904647,0.9199981689453125,0.403105109252202,-0.5590007781982393,-1.3511168921895944,0.23311533579311572,-0.9550588351939169,-0.1629427212025618,1.362960809326168,9.677276452477463,-48.49606781546674,0.3960580569956782,12,0.6250019073486328,0.015001296997070312,-0.6074991226196289,-1.4099979400634766,3.3500022888183594,1,0.054374711139915766,-1.4999974903252036,40.54999923706055,-1.9999876945794623,40.7400016784668,-2.1999969482421875,41.560001373291016,0.054374711139915766
8819,2014-12-17,41.66999816894531,41.77000045776367,40.540000915527344,40.540000915527344,2876000.0,0.02990605812784164,-1.1769956316546375,-11.29971390425329,54.29103574712545,56.19437295719879,-0.608256097788022,-0.6180934864341054,-1.8339749070048015,-3.861257637277305,21.876085450217953,1.3100013732910156,0.3844050109622188,0.5964984893798828,-0.21811186344194056,1.4111088422017062,0.18919331296896758,1.003803665790798,-1.3599967956542969,87.74177194005755,32.85517040090414,0.4073051764109126,12,-0.5849971771240234,-1.194997787475586,-1.8174982070922852,-2.619997024536133,2.1000022888183594,2,0.04511641830395652,-3.6000171662359213,40.459999084472656,-1.4999974903252036,40.54999923706055,-1.9999876945794623,40.7400016784668,0.04511641830395652
8820,2014-12-18,42.27000045776367,42.27999877929688,41.68000030517578,41.93999862670898,3181400.0,0.014398903652112827,2.4285776566756505,0.29203772846041776,54.54546741337486,54.573950026547365,-1.133015175212627,-1.141137341993982,-2.357143168090836,-4.423362687768041,21.996753651392112,0.6100006103515696,0.37315822753164696,1.1105007171630845,0.17447397250953856,2.0465274618166305,0.6424873448363115,1.5785140894898575,-1.9599990844726562,99.49247031987308,47.62335690764975,0.46801337232677326,12,-0.9750003814697266,-1.6100006103515625,-2.207500457763672,-3.219999313354492,0.9500007629394602,3,0.028388946059712206,-1.1769956316546375,41.66999816894531,-3.6000171662359213,40.459999084472656,-1.4999974903252036,40.54999923706055,0.028388946059712206
8821,2014-12-19,42.06999969482422,42.70000076293945,42.0,42.47000122070313,5612500.0,-0.004731506050947298,-1.5925910227609885,-1.2121191103712905,54.04410037410645,53.71610497007554,-0.8429442442002753,-0.872455332456525,-2.058804008285506,-4.170754787180272,22.220613014517582,0.7000007629394531,0.3221518717201661,0.8385000228881836,-0.14629547681170862,1.8232955225880758,0.34610227303824104,1.3308977727381262,-1.681198425292969,73.64011594128877,24.366684846320624,0.4923977498499444,12,-0.5649986267089844,-1.1999988555908203,-2.032499313354492,-3.019998550415039,1.7900009155273438,4,0.05300688277662813,2.4285776566756505,42.27000045776367,-1.1769956316546375,41.66999816894531,-3.6000171662359213,40.459999084472656,0.05300688277662813
8822,2014-12-22,41.93999862670898,42.18999862670898,41.47000122070313,42.16999816894531,3152400.0,-0.0030901133600729214,4.333305076364634,0.574996662152633,54.646835931295804,52.73937043706826,-0.6635830483534448,-0.7045434614857271,-1.8405862153502213,-3.973678644736431,21.826074921278565,0.7199974060058452,0.25607093088007105,0.6614990234374929,-0.3655923358962667,1.6885903827712525,0.14795334377061664,1.1750447031043691,-1.4125253875732326,68.20073931724852,20.36618561084608,0.5135456796668781,12,-0.4349975585937429,-1.0699977874755788,-2.0224981307983327,-2.8899974822997976,0.740001678466804,0,0.04482596875713729,-1.5925910227609885,42.06999969482422,2.4285776566756505,42.27000045776367,-1.1769956316546375,41.66999816894531,0.04482596875713729
8823,2014-12-23,41.9900016784668,42.150001525878906,41.59000015258789,42.13000106811523,3135200.0,0.0011922521076568326,5.222226931717035,0.6086942099414029,58.284608652135134,53.06951075017416,-0.70109072107374,-0.6890637728211715,-1.8025516344327102,-3.9607444410848984,21.410215499231118,0.5600013732910156,0.21865652370907185,0.6475019454956055,-0.38990130737715134,1.6849051983683623,0.1288003190592235,1.1662035719319874,-1.3321767879028314,67.12966969311111,17.353941051574886,0.5187016264363801,12,-0.4850006103515625,-0.9250011444091797,-2.1075010299682617,-2.785001754760742,0.6199989318847656,1,0.047868498242141344,4.333305076364634,41.93999862670898,-1.5925910227609885,42.06999969482422,2.4285776566756505,42.27000045776367,0.047868498242141344
8824,2014-12-24,42.709999084472656,42.97000122070313,42.040000915527344,42.040000915527344,2467100.0,0.017146877285672657,-1.7761279008859443,-4.78572207084493,64.63413499496235,53.46828834209492,-1.2780056756683749,-1.3332913730380866,-2.444962079554344,-4.609945093202953,21.45478009126544,0.9799995422363352,0.22866670385143806,1.2759994506835923,0.09717925614854295,2.4548196452186417,0.6865893534160676,1.865409547951117,-1.9296436415661589,82.66652425130161,29.085430795035677,0.5894100972675242,12,-1.069997787475586,-1.1149978637695241,-2.827498435974121,-3.5049991607666016,0.4900016784667969,2,0.02575514662603373,5.222226931717035,41.9900016784668,4.333305076364634,41.93999862670898,-1.5925910227609885,42.06999969482422,0.02575514662603373
8825,2014-12-26,43.15999984741211,43.36000061035156,42.84000015258789,42.91999816894531,2418400.0,0.010536192287183832,-1.6000171662359213,0.3582124393632285,68.3086756377708,55.81255026327622,-1.650775487261967,-1.7177842122233784,-2.769604983815782,-4.976233362273213,21.40043109887167,0.6500015258789062,0.22569440941735763,1.628500175476077,0.22628716252553716,3.030713188426617,0.9273936690008071,2.329606681951347,-2.2044727422818795,89.4179456334821,31.182433222442583,0.7011065064752716,12,-1.3249988555908203,-1.3699989318847656,-3.3224992752075195,-3.9549999237060547,-0.9799995422363281,4,0.014133471096111183,-1.7761279008859443,42.709999084472656,5.222226931717035,41.9900016784668,4.333305076364634,41.93999862670898,0.014133471096111183
8826,2014-12-29,43.52999877929688,43.77000045776367,43.060001373291016,43.15999984741211,3878200.0,0.008572727831160032,-1.4912428641221782,1.541651434475115,68.921062266112,58.109822044338515,-1.7694727400241348,-2.0553333492910184,-3.0009145437831037,-5.250736489163081,20.92261776392655,0.7099990844726562,0.30618573142337624,1.910999107360844,0.24913089985710712,3.572867314864581,1.080065003608972,2.741933211112716,-2.3340243236445204,89.565140953111,29.808433005849103,0.8309341037518697,12,-1.4899978637695384,-1.4899978637695384,-3.7949981689453196,-4.324998855590827,-0.6699981689453196,0,-0.007121469498896138,-1.6000171662359213,43.15999984741211,-1.7761279008859443,42.709999084472656,5.222226931717035,41.9900016784668,-0.007121469498896138
8827,2014-12-30,42.52999877929688,43.400001525878906,42.43000030517578,43.400001525878906,2191200.0,-0.022972663175805264,1.229880823972008,-2.351365562463206,57.84171824734913,59.501959918248,-0.5130231939880261,-1.0376515956024406,-1.8800123633793078,-4.169027707412937,20.013985398902673,1.0999984741211009,0.2898695372417066,0.8659992218017649,-0.8451331677774405,2.5771316113809704,0.0104330270121622,1.7215654165913676,-1.0251412033911649,43.11919702383693,-12.307467404468,0.8555661947896034,12,-0.3749980926513743,-0.48999786376953836,-2.7949981689453196,-3.3249988555908274,-1.9399986267089915,1,0.03127208721440433,-1.4912428641221782,43.52999877929688,-1.6000171662359213,43.15999984741211,-1.7761279008859443,42.709999084472656,0.03127208721440433
8828,2014-12-31,41.40999984741211,42.849998474121094,41.36000061035156,42.7599983215332,3292700.0,-0.02633432786341805,-1.0551737927115452,1.5517174852893587,53.10436437227381,59.370107543264474,0.8447381449012639,0.08430714102114223,-0.6709100184856851,-2.9862559719147157,18.969610202410948,1.4899978637695312,0.38782597300595256,-0.2524997711181669,-1.9645112811052812,1.4595117388689474,-1.1085055261117205,0.6035059838753867,2.3600006103515625,2.07465727079762,-54.297352816408086,0.8560057549935568,12,1.1550006866455078,0.6300010681152344,-1.5474987030029297,-2.1949996948242188,-1.1399993896484375,2,0.030668931718024206,1.229880823972008,42.52999877929688,-1.4912428641221782,43.52999877929688,-1.6000171662359213,43.15999984741211,0.030668931718024206
8829,2015-01-02,41.900001525878906,41.95000076293945,41.290000915527344,41.5,2924800.0,0.01183293118262152,1.6399993896484375,-0.29629776147660036,52.28494534066397,59.11893842407438,0.4367191868501621,-0.36452722299877394,-1.083620005742901,-3.4098385234150257,18.489192427703447,0.6599998474121094,0.5181007687817996,0.19950180053710653,-1.497349258492612,1.896352859566825,-0.6489237289777492,1.0479273300519623,1.821798934936524,24.596803344628736,-27.970414140778903,0.8484255295148576,1,0.6299991607666016,0.1399993896484375,-1.9450016021728516,-2.6850013732910156,-0.9500007629394531,4,0.01694508493118163,-1.0551737927115452,41.40999984741211,1.229880823972008,42.52999877929688,-1.4912428641221782,43.52999877929688,0.01694508493118163
8830,2015-01-05,40.88000106811523,41.79999923706055,40.63999938964844,41.4900016784668,3519300.0,-0.02434368545628074,-1.1284323401157703,-1.5249957084819648,50.91622553028733,58.771396774761136,1.3843971830360857,0.6784437679902808,0.00018937013599185093,-2.3285162468048526,17.884018012036158,1.2600021362304688,0.66112078370967,-0.8129987716674876,-2.5235981289697733,0.8976005856347982,-1.6682984503186304,0.042300906983655295,2.7445274108886792,7.6677826378925005,-48.071954730487484,0.8552996786511432,1,1.3249988555908274,1.1599998474121165,-0.7975006103515554,-1.6650009155273366,-0.7900009155273366,0,0.05675145876240539,1.6399993896484375,41.900001525878906,-1.0551737927115452,41.40999984741211,1.229880823972008,42.52999877929688,0.05675145876240539
8831,2015-01-06,40.93000030517578,41.93999862670898,40.900001525878906,41.02000045776367,4450200.0,0.0012230732816578271,-12.866839602248067,0.14754108612451988,52.5333391655786,58.536563800792564,1.29149799699168,0.6624064542811894,0.015573323257157767,-2.312288583497576,17.74820469187683,1.05999755859375,0.6678384647225357,-0.7629995346069336,-2.4735988919092193,0.9475998226953521,-1.6182992132580765,0.09230014404420928,2.5154564284667984,10.507271415500375,-48.245722346436146,0.8552996786511432,1,1.2749996185302734,1.1100006103515625,-0.7049999237060547,-1.7150001525878906,-1.1500015258788991,1,0.030539946021987507,-1.1284323401157703,40.88000106811523,1.6399993896484375,41.900001525878906,-1.0551737927115452,41.40999984741211,0.030539946021987507
8832,2015-01-07,41.560001373291016,41.70000076293945,40.790000915527344,41.11999893188477,5295600.0,0.015392158891226915,1.5277730682829653,-4.88890772686806,56.84080622915021,58.37614130934979,0.6726634931576285,0.06570238918260429,-0.5629423968432121,-2.8753994140921435,17.636811204395663,0.9099998474121094,0.6418134355895333,-0.15199851989746094,-1.8469764452130022,1.5429794054180803,-0.9994874825552316,0.6954904427603097,1.7171279197119134,41.62906627909786,-22.36786821390563,0.8474889626577689,1,0.6449985504150391,0.4799995422363281,-1.0875015258789062,-2.345001220703125,-2.200000762939453,2,0.03128005760596553,-12.866839602248067,40.93000030517578,-1.1284323401157703,40.88000106811523,1.6399993896484375,41.900001525878906,0.03128005760596553
8833,2015-01-08,41.91999816894531,42.11000061035156,41.63999938964844,41.77000045776367,3345700.0,0.0086620977805274,-1.2926897347388793,0.3409019975031266,51.73852513985448,56.94329576989336,0.33714704126806794,-0.2703512962923327,-0.8626629429222845,-3.1662125204891325,17.238452008495017,0.5499992370605469,0.6409783638243596,0.18399829864502237,-1.5083542781844983,1.876350875474543,-0.662177989769738,1.0301745870597827,1.1989033298563498,87.07467458323819,25.00391063777107,0.8461762884147597,1,0.2850017547607422,0.12000274658203125,-1.1424980163574219,-2.704998016357422,-2.2699966430664062,3,-0.031727053302752606,1.5277730682829653,41.560001373291016,-12.866839602248067,40.93000030517578,-1.1284323401157703,40.88000106811523,-0.031727053302752606
8834,2015-01-09,41.33000183105469,42.04999923706055,41.20000076293945,42.04999923706055,2233600.0,-0.014074340736200175,1.3611153791133976,-4.800055949746954,43.454045360916794,54.18167018357626,0.7943378880725191,0.36929515951345593,-0.22154958975595207,-2.508323880964582,16.36382649226266,0.8499984741210938,0.6315547615053418,-0.42549819946289347,-2.087955683749314,1.2369592848235271,-1.2567269416061038,0.40573054268031683,1.6401655411977814,46.93890261371421,-9.96872546134938,0.8312287421432086,1,0.8749980926513672,0.7099990844726562,-0.5525016784667969,-2.115001678466797,-0.7900009155273438,4,-0.025647261706495894,-1.2926897347388793,41.91999816894531,1.5277730682829653,41.560001373291016,-12.866839602248067,40.93000030517578,-0.025647261706495894
8835,2015-01-12,41.38999938964844,41.70000076293945,41.04999923706055,41.61999893188477,2924000.0,0.0014516708428662373,2.3333137709439833,0.31944495954817853,45.17044777219303,51.54271301758526,0.5105519164329593,0.3118997187424668,-0.22545529116073482,-2.5081729795179513,15.49000803960665,0.6500015258789062,0.5967144656549195,-0.35700054168701456,-2.0253946118420814,1.3113935284680522,-1.1911975767645515,0.4771964933905224,1.4403579036477865,45.45444036644221,-8.950953537024915,0.8341970350775347,1,0.6300010681152344,0.6500015258789062,-0.5699996948242188,-2.174999237060547,-1.1100006103515554,0,-0.010630554075799936,1.3611153791133976,41.33000183105469,-1.2926897347388793,41.91999816894531,1.5277730682829653,41.560001373291016,-0.010630554075799936
8836,2015-01-13,41.90999984741211,42.68000030517578,41.63000106811523,41.7400016784668,3317600.0,0.012563432361241356,-4.384619899056924,-0.7391239447365138,49.79812376266095,50.64898029706434,-0.29436747567212507,-0.12221940353641969,-0.7227846748736226,-2.9675839419176953,15.28332752334372,1.2900009155273438,0.4630003645010845,0.10450000762939737,-1.4958873059461766,1.7048873212049713,-0.695693649158386,0.9046936644171808,0.7889359716652464,59.259221882240865,6.326254856699322,0.8001936567877868,1,-0.16500091552734375,0.13000106811523438,-1.072500228881836,-2.6949996948242188,-0.2799987792968821,1,-0.04342638275949795,2.3333137709439833,41.38999938964844,1.3611153791133976,41.33000183105469,-1.2926897347388793,41.91999816894531,-0.04342638275949795
8837,2015-01-14,42.290000915527344,42.31999969482422,41.43999862670898,41.72999954223633,2849200.0,0.009067073956066762,1.8387180134007084,3.2941612063549055,51.932987093428224,50.5188272660815,-0.7956650717111984,-0.3849149101281384,-1.093929648157797,-3.2883222032494928,15.63698001085275,0.8800010681152415,0.2577652839249325,0.39750099182128906,-1.101478809721904,1.896480793364482,-0.351988908950311,1.146990892592889,0.3899993896484375,76.07367275535637,23.906392329722543,0.7494899007715975,1,-0.6300010681152344,-0.25,-1.4225006103515625,-3.075000762939453,0.30999755859375,2,-0.059352141922250023,-4.384619899056924,41.90999984741211,2.3333137709439833,41.38999938964844,1.3611153791133976,41.33000183105469,-0.059352141922250023
8838,2015-01-15,42.65999984741211,42.86000061035156,42.060001373291016,42.310001373291016,1954300.0,0.008749087819218238,1.133331298828125,0.6249957425358138,49.66262287739674,50.22745810349626,-1.0836635282405709,-0.6130773359431814,-1.4605841486406277,-3.5951874593549675,16.20142375567653,0.7999992370605469,0.008394919430763537,0.6574998855590835,-0.7165425121972504,2.0315422833154173,-0.029521313319087028,1.344521084437254,-2.020000457763672,88.95024247546266,38.96207715139538,0.687021198878168,1,-0.9099998474121094,-0.6199989318847656,-1.7924995422363281,-3.4449996948242188,0.5,3,-0.07735581924200907,1.8387180134007084,42.290000915527344,-4.384619899056924,41.90999984741211,2.3333137709439833,41.38999938964844,-0.07735581924200907
8839,2015-01-16,43.54999923706055,43.56999969482422,42.75,42.77999877929688,3212100.0,0.020862620553957267,1.0246871718070802,2.200010899182541,52.484075442651175,50.40166364931446,-1.9165418919375128,-1.428236635140152,-2.3223211922002065,-4.422304397304757,16.314656205689428,0.9099998474121094,-0.07920027915329086,1.4534992218017564,-0.07348203063391168,2.9804804742374245,0.6900085955839188,2.216989848019594,-2.8655998229980497,99.20633118529587,51.96658353222655,0.7634906262178348,1,-1.3699989318847656,-1.5099983215332031,-2.657498359680176,-4.334999084472656,-1.3199996948242188,4,-0.08955218781870355,1.133331298828125,42.65999984741211,1.8387180134007084,42.290000915527344,-4.384619899056924,41.90999984741211,-0.08955218781870355
8840,2015-01-20,43.47000122070313,43.790000915527344,43.0099983215332,43.7400016784668,2381900.0,-0.0018369234847044336,3.216242409246028,-0.35064973668695615,49.60319022144448,50.076091544410666,-1.5986291756683428,-1.321481086731282,-2.240198140602466,-4.272384900828257,15.914795702674608,0.7800025939941406,-0.045151320537385686,1.3135011672973675,-0.33189712755775247,2.9588994621524876,0.490802019869804,2.136200314724931,-2.6701777954101686,86.38300497208814,42.65900417262927,0.8226991474275605,1,-1.1800003051757884,-1.4200000762939524,-2.577500343322761,-4.2550010681152415,-1.2600021362304759,1,-0.06740281166084572,1.0246871718070802,43.54999923706055,1.133331298828125,42.65999984741211,1.8387180134007084,42.290000915527344,-0.06740281166084572
8841,2015-01-21,44.29999923706055,44.36999893188477,43.02000045776367,43.27999877929688,3858700.0,0.019093581620653888,1.3275838822442099,-3.7777730682830386,61.97566539217366,50.64663145141327,-2.123645134457057,-2.082624371450045,-3.018085257256196,-5.03506840146418,15.223514688543077,1.3499984741211009,-0.01266292711016348,2.03199920654297,0.12918658492155544,3.934811828164385,1.0805928957322593,2.983405517353681,-3.320765162353524,97.61093216609662,51.587574492553884,0.9514063108107077,1,-1.5900001525878906,-1.9599990844726562,-3.407498359680176,-5.084999084472656,-2.2399978637695312,2,-0.09074493288931273,3.216242409246028,43.47000122070313,1.0246871718070802,43.54999923706055,1.133331298828125,42.65999984741211,-0.09074493288931273
8842,2015-01-22,43.81999969482422,44.45000076293945,43.540000915527344,44.31999969482422,3711200.0,-0.010835204300291945,1.3947297093811173,-0.4901958584373994,67.85188098802521,52.43700432343224,-1.4408748774805105,-1.5331644419796504,-2.5027283595420613,-4.4927362188122615,15.397452806466017,0.9099998474121094,0.10885941362996476,1.4579996109008775,-0.5589132584986842,3.474912480300439,0.44954317620109663,2.4664560456006583,-2.569504431542974,73.64011594128877,21.146368880998963,1.0084564346997822,1,-1.0699996948242188,-1.4399986267089844,-2.977499008178711,-4.604999542236328,-2.8800010681152415,3,-0.04997714837884082,1.3275838822442099,44.29999923706055,3.216242409246028,43.47000122070313,1.0246871718070802,43.54999923706055,-0.04997714837884082
8843,2015-01-23,44.0,44.36999893188477,43.81999969482422,43.93999862670898,2160600.0,0.004107720365799983,-2.666670905230011,-0.12000274658204546,66.30436842940782,54.97592910882014,-1.446962199941538,-1.6388863568935932,-2.6561563691631704,-4.614632205274944,15.580790756415585,0.549999237060554,0.2337537452357381,1.5375000000000014,-0.5981798243102361,3.673179824310239,0.4696600878448862,2.6053399121551166,-2.429554186752938,73.5293787656094,16.783665783069864,1.067839912155117,1,-1.25,-1.6199989318847656,-3.219999313354492,-4.784999847412109,-2.0699996948242188,4,-0.03181821649724792,1.3947297093811173,43.81999969482422,1.3275838822442099,44.29999923706055,3.216242409246028,43.47000122070313,-0.03181821649724792
8844,2015-01-26,43.810001373291016,43.93000030517578,43.27999877929688,43.91999816894531,1977000.0,-0.004318150607022342,8.99994131283184,-1.833237968084213,76.11415290380148,58.41411856788775,-0.9702082065257329,-1.4358707710903929,-2.424804098720081,-4.354110854595852,14.658985061421955,0.7200012207031179,0.2771057572757343,1.2925012588500948,-0.925101210592679,3.5101037282928687,0.18370002412870434,2.4013024935714853,-1.9516000650747145,55.55567329292587,-7.092461259552337,1.1088012347213876,1,-0.8650016784667969,-1.3150005340576172,-3.030000686645508,-4.595001220703125,-2.479999542236328,0,-0.014836829616608593,-2.666670905230011,44.0,1.3947297093811173,43.81999969482422,1.3275838822442099,44.29999923706055,-0.014836829616608593
8845,2015-01-27,43.77000045776367,44.02999877929688,43.29999923706055,43.599998474121094,1773400.0,-0.0009130544230416815,1.1159449134504051,-1.5455176001387203,75.3572029484954,61.254016255202686,-0.6225706208601665,-1.4206652172349195,-2.3034091028468,-4.242784507564707,13.370034016614518,0.7299995422363352,0.3561629546141205,1.2220003128051786,-1.048947068920782,3.4929476945311393,0.08652662194219829,2.357474003668159,-1.6524392040750584,52.447541254741694,-16.102233828263635,1.1354736908629812,1,-0.8250007629394531,-1.2250003814697266,-2.989999771118164,-4.555000305175781,-2.3199996948242188,1,-0.03518393647295903,8.99994131283184,43.810001373291016,-2.666670905230011,44.0,1.3947297093811173,43.81999969482422,-0.03518393647295903
8846,2015-01-28,43.22000122070313,44.22000122070313,43.11999893188477,43.709999084472656,2729400.0,-0.012565666696560118,-2.1884011499337235,-2.88230674295968,65.03627081935369,62.7099366691944,0.1483999935996536,-0.9434522883567027,-1.6625438910233044,-3.625051643402557,11.731330772231987,1.1000022888183594,0.5549082175089524,0.6875009536743235,-1.5593292698717605,2.9343311772204075,-0.4359141580987185,1.8109160654473655,-0.8691960160894325,7.518958732489743,-61.7743159329298,1.1234151117730433,1,0.03499984741210227,-0.6750011444091868,-2.2425012588501048,-3.8950023651123047,-3.590000152587905,2,-0.02336885950263845,1.1159449134504051,43.77000045776367,8.99994131283184,43.810001373291016,-2.666670905230011,44.0,-0.02336885950263845
8847,2015-01-29,43.86000061035156,43.9900016784668,43.06999969482422,43.22999954223633,4444800.0,0.014807944737906586,1.0674127444719235,-1.2857220708447052,66.72419417639205,64.60566681352721,-0.2743225439843897,-1.5586133177215729,-2.208814606340894,-4.201849759862455,10.990962156350841,0.9200019836425781,0.7692563951525457,1.261000251770021,-1.0629244872229435,3.5849249907629854,0.09903788227354227,2.4229626212664996,-1.2992758499052854,60.7693368585066,-6.015508494162383,1.1619623694964818,1,-0.26000022888183594,-1.3150005340576172,-2.672499656677246,-4.325000762939453,-4.040000915527344,3,-0.04103965371664231,-2.1884011499337235,43.22000122070313,1.1159449134504051,43.77000045776367,8.99994131283184,43.810001373291016,-0.04103965371664231
8848,2015-01-30,42.68000030517578,43.7599983215332,42.63999938964844,43.63000106811523,3181400.0,-0.026903791353283357,-1.1747497305645367,-1.5079351623665502,60.56338196332398,65.5033675380464,1.0156160600390862,-0.29364468561113455,-0.9784579991726758,-2.962632802823819,11.410813263450162,1.220001220703125,0.893699927364672,0.017499923706054688,-2.2380274685621515,2.273027315974261,-1.1102637724280484,1.1452636198401578,1.7700004577636719,2.531700580412748,-64.00559078735657,1.127763696134103,1,0.8649997711181641,-0.13500022888183594,-1.4924993515014648,-3.145000457763672,-2.6199989318847656,4,-0.04076854887594261,1.0674127444719235,43.86000061035156,-2.1884011499337235,43.22000122070313,1.1159449134504051,43.77000045776367,-0.04076854887594261
8849,2015-02-02,42.61000061035156,42.810001373291016,41.68999862670898,42.63000106811523,4074100.0,-0.001640105302804562,4.894734728705553,0.02105309652781786,59.5312686264693,66.60648736082696,1.0485174038839986,-0.17679049425794346,-0.8617458061399361,-2.826356442978451,11.54523035008147,1.1200027465820384,0.9789105536831713,-0.08799972534179545,-2.3151676186295305,2.1391681679459396,-1.2015836719856594,1.0255842213020685,1.8038001251220734,36.363677485016474,-31.483847516597415,1.1135839466438673,2,0.45999908447265625,-0.06500053405761719,-1.3249998092651367,-3.075000762939453,-2.3899993896484304,0,-0.01595870207546024,-1.1747497305645367,42.68000030517578,1.0674127444719235,43.86000061035156,-2.1884011499337235,43.22000122070313,-0.01595870207546024
8850,2015-02-03,43.20000076293945,43.2400016784668,42.349998474121094,42.599998474121094,3291400.0,0.013846518285300258,1.617640624035813,-29.99942780851724,59.96910504873035,66.38353621155547,0.46510023519345367,-0.6156342708383207,-1.3962472754192987,-3.3442198585421536,12.076857821732332,0.8900032043457031,1.0817519720538513,0.38600044250487997,-1.6781842738867354,2.4501851588964954,-0.6460919156909313,1.4180928007006912,1.104847888183599,59.68381770892226,-8.867959032523203,1.0320923581958092,2,-0.13000106811523438,-0.6550006866455078,-1.5824995040893555,-3.5300006866455007,-2.3500022888183594,1,-0.04328701154767123,4.894734728705553,42.61000061035156,-1.1747497305645367,42.68000030517578,1.0674127444719235,43.86000061035156,-0.04328701154767123
8851,2015-02-04,42.18000030517578,43.22000122070313,42.11999893188477,43.0,3717000.0,-0.02361112129050502,-1.3404243230959383,-1.366660944642596,49.226436575632476,64.31404238795628,1.2882245034085287,0.5299873454053028,-0.3340354588755119,-2.2686182921389744,12.702161090224017,1.1000022888183594,1.0690765874281567,-0.6965000152587919,-2.5890590204117174,1.1960589898941336,-1.6427795178352582,0.2497794873176744,2.0202543449707093,21.30439253514517,-44.383478457013894,0.9462795025764633,2,0.8499984741210938,0.36499977111816406,-0.36749935150146484,-2.315000534057617,-1.6300010681152344,2,-0.017306769486835516,1.617640624035813,43.20000076293945,4.894734728705553,42.61000061035156,-1.1747497305645367,42.68000030517578,-0.017306769486835516
8852,2015-02-05,42.86000061035156,42.97000122070313,42.25,42.52999877929688,2113700.0,0.016121391660880002,1.618171729782175,-0.40244140715859905,51.34771506143365,62.65219201373692,0.5115193443207247,-0.05020045428928199,-0.974980431909998,-2.880355566679455,13.235820096634415,0.7900009155273509,1.1049839791097753,-0.08149967193603658,-1.870121952953113,1.7071226090810399,-0.9758108124445712,0.8128114685724981,1.2398437988574287,56.52184329147624,-5.966408032848982,0.8943111405085364,2,0.09499931335449219,-0.3150005340576172,-0.8199996948242188,-2.7900009155273438,-1.6300010681152344,3,-0.07536163080352887,-1.3404243230959383,42.18000030517578,1.617640624035813,43.20000076293945,4.894734728705553,42.61000061035156,-0.07536163080352887
8853,2015-02-06,40.59000015258789,42.52000045776367,40.29999923706055,42.5099983215332,3887000.0,-0.05296314571716132,1.2886581720937549,-5.818143986683438,33.181814635093616,57.88193220610272,2.5110015718711267,2.229351014097361,1.3178520173255563,-0.5581117926430252,14.29300961696306,2.5600013732910156,0.9004674983145264,-2.2850002288818345,-4.3160071070455714,-0.2539933507180976,-3.300503667963703,-1.269496789799966,3.413450425321102,9.863968527476178,-45.99770102740786,1.0155034390818674,2,1.6700000762939453,1.7849998474121094,1.5075006484985352,-0.5200004577636719,0.6500015258789062,4,-0.01897020090832835,1.618171729782175,42.86000061035156,-1.3404243230959383,42.18000030517578,1.617640624035813,43.20000076293945,-0.01897020090832835
8854,2015-02-09,40.27000045776367,40.790000915527344,40.02000045776367,40.47999954223633,3792900.0,-0.007883707652654892,-1.1690181708771665,0.10937462747061488,32.30087505976283,53.09789577402132,2.543523089752945,2.599124811259898,1.6519555148782246,-0.20364532338828667,15.511328108180672,0.7700004577636719,0.6637202181604849,-2.551999855041501,-4.796831176666672,-0.30716853341633055,-3.6744155158540863,-1.4295841942289158,3.5112430396944134,7.7639722119549255,-42.40957075565261,1.1224156608125857,2,1.8500003814697266,1.9650001525878906,2.0325002670288086,0.05500030517578125,1.9500007629394602,0,-0.005214777305327045,1.2886581720937549,40.59000015258789,1.618171729782175,42.86000061035156,-1.3404243230959383,42.18000030517578,-0.005214777305327045
8855,2015-02-10,40.95000076293945,41.060001373291016,40.2599983215332,40.310001373291016,3770100.0,0.016886026755549288,-1.1621543600635091,-3.0476294277929155,31.158612462775565,49.333711512179306,1.588484867993884,1.986309908123701,0.9836130152335372,-0.843757076492949,16.50889369977141,0.8000030517578125,0.4278939129996573,-1.8499996185302763,-4.16155398863711,0.461554751576557,-3.005776803583693,-0.6942224334768596,2.5303432913430797,29.062502607702523,-14.486329268224484,1.155777185053418,2,1.0550003051757812,1.2849998474121094,1.3350000381469727,-0.3000011444091797,0.9199981689453196,1,-0.01782660631589006,-1.1690181708771665,40.27000045776367,1.2886581720937549,40.59000015258789,1.618171729782175,42.86000061035156,-0.01782660631589006
8856,2015-02-11,40.09000015258789,40.72999954223633,39.95000076293945,40.70000076293945,2707300.0,-0.021001235514747085,1.3283609282834954,-0.9531268626469256,29.881341110871034,45.240061171565856,2.187882512760993,2.8490414632355083,1.8271429023942574,0.053611927182458885,17.37090081866471,1.0,0.11018544316016232,-2.619000244140622,-5.205075403783063,-0.032925084498181434,-3.912037823961839,-1.3259626643194053,3.11351641397313,4.6357406764139215,-33.65652267143661,1.2930375798212197,2,1.7649993896484375,2.1100006103515625,2.0325002670288086,0.8150005340576172,2.020000457763672,2,0.018957304031941735,-1.1621543600635091,40.95000076293945,-1.1690181708771665,40.27000045776367,1.2886581720937549,40.59000015258789,0.018957304031941735
8857,2015-02-12,39.77999877929688,40.25,39.68999862670898,40.25,3305100.0,-0.007732635872065408,1.382978378027431,0.7704930334942476,27.553188639995696,41.572261913418274,2.0766549918005595,3.1213936952630377,2.121567333198186,0.39093614731584836,18.578313321436767,0.5600013732910227,-0.23449453991012348,-2.8035015106201087,-5.70015881634135,0.09315579510113281,-4.251830163480726,-1.3551728577594915,3.098166206901979,3.180215348283477,-29.388472133926747,1.4483286528606203,2,1.6850013732910085,2.2900009155273366,2.342501640319817,1.3800010681152273,2.670001983642571,3,0.019356472634292965,1.3283609282834954,40.09000015258789,-1.1621543600635091,40.95000076293945,-1.1690181708771665,40.27000045776367,0.019356472634292965
8858,2015-02-13,39.36000061035156,39.7599983215332,39.0,39.70000076293945,2630000.0,-0.010558023676056627,2.3043745076087405,0.7234027011233146,26.895118019906903,37.946022957133565,2.208424846952582,3.458823757180376,2.5269122651428546,0.840722768925815,19.48112423026918,0.7799987792968821,-0.502306763282732,-3.058499717712401,-6.293051996203111,0.17605256077830944,-4.675775856957756,-1.4412235784670457,3.1355844127085106,17.47574613391801,-11.681882452319396,1.617276139245356,2,1.760000228881836,2.364999771118164,2.7624998092651367,1.7999992370605469,2.4599990844726562,4,0.047510134727817066,1.382978378027431,39.77999877929688,1.3283609282834954,40.09000015258789,-1.1621543600635091,40.95000076293945,0.047510134727817066
8859,2015-02-17,39.650001525878906,39.84000015258789,39.02999877929688,39.36000061035156,4991500.0,0.007367909324957456,1.417921155116242,-0.8529434864073422,29.149805230381787,34.52165631065039,1.6253113723855748,3.016311788873061,2.2349971823204697,0.5874488426159843,19.750249817790326,0.8100013732910085,-0.8577694810139604,-2.5734989166259794,-5.986164392240781,0.839166558988822,-4.27983165443338,-0.8671661788185787,2.356201593952754,31.553451095058115,5.121173934359142,1.7063327378074005,2,1.4599990844726562,2.0749988555908203,2.472498893737793,1.694997787475586,1.8499984741210938,1,0.040100885028973465,2.3043745076087405,39.36000061035156,1.382978378027431,39.77999877929688,1.3283609282834954,40.09000015258789,0.040100885028973465
8860,2015-02-18,40.540000915527344,40.61999893188477,39.52999877929688,39.52999877929688,3191700.0,0.022446389795661048,-1.158411578525974,3.4827549919759826,36.88845408478626,33.150769367223035,0.3557182492562134,1.9979870882270419,1.3569322210575265,-0.260115689536903,19.496382437808304,1.0900001525878906,-1.0937816325126164,-1.5369995117187472,-4.975818715672041,1.9018196922345467,-3.2564091136953977,0.18241009025790333,1.045333767527886,89.01741751541866,57.70623307241654,1.7194096019766472,2,0.44499969482421875,1.1849994659423828,1.5824995040893555,0.8049983978271484,0.6399993896484375,2,0.04144055913260547,1.417921155116242,39.650001525878906,2.3043745076087405,39.36000061035156,1.382978378027431,39.77999877929688,0.04144055913260547
8861,2015-02-19,40.27999877929688,40.79999923706055,40.13999938964844,40.540000915527344,2943000.0,-0.006413471395134485,-1.4444397349496318,-0.2574273131746471,31.808941119551193,30.97979448479165,0.3552169047185032,2.0462935673039624,1.629317343113179,0.04267725732677974,18.68708217333641,0.6599998474121094,-1.3436818754524253,-1.596001625061028,-4.956781272648904,1.7647780225268477,-3.276391448854966,0.08438819873290981,0.9433890481306122,71.11107343507315,41.72812691396262,1.6803898237939385,2,0.48000144958495383,1.4450016021728445,1.7500019073486257,1.06500053405761,1.0500030517578054,3,0.03947368919497385,-1.158411578525974,40.540000915527344,1.417921155116242,39.650001525878906,2.3043745076087405,39.36000061035156,0.03947368919497385
8862,2015-02-20,41.63000106811523,42.0,40.68999862670898,41.47999954223633,5559100.0,0.03351545009262069,1.9438253296072305,-0.5769242055224509,44.75525168412492,32.26573193468402,-1.327175967788925,0.5521170632362669,0.29958101473270204,-1.2560899579596523,17.32786555568785,1.720001220703118,-1.6332169046050922,-0.13649940490723367,-3.370921730980079,3.097922921165612,-1.7537105679436564,1.480711758129189,-2.6300010681152273,87.66670227050759,52.61991788933872,1.6172111630364225,2,-1.1300010681152273,0.09499931335449929,0.2624988555908274,-0.2850017547607351,0.34000015258790484,4,0.011530135237108441,-1.4444397349496318,40.27999877929688,-1.158411578525974,40.540000915527344,1.417921155116242,39.650001525878906,0.011530135237108441
8863,2015-02-23,42.599998474121094,42.66999816894531,41.63000106811523,41.63999938964844,4876900.0,0.02330044153539057,-1.122452316076278,6.399928793042366,49.95416071093905,34.22720811814804,-2.2150022800468747,-0.5566841945679073,-0.6468429414024683,-2.1696497051032964,16.10712929199101,1.0399971008300852,-1.7541899975352493,0.9034980773925767,-2.184688770593276,3.9916849253784292,-0.6405953466003496,2.447591501385503,-3.5399984741210915,98.07693113841485,60.58613336230468,1.5440934239929271,2,-1.7649993896484375,-0.8749980926513672,-0.7499980926513672,-1.194997787475586,-0.6800003051757812,0,-0.003521073158553323,1.9438253296072305,41.63000106811523,-1.4444397349496318,40.27999877929688,-1.158411578525974,40.540000915527344,-0.003521073158553323
8864,2015-02-24,43.15999984741211,43.68999862670898,42.63999938964844,42.68000030517578,4772000.0,0.01314557261383964,-2.749988079100253,0.5,49.816172345701176,36.300270327362,-2.594818832573992,-1.2309924979848645,-1.1601586059188946,-2.662837544066228,15.87031099941064,1.0900001525878835,-1.9454948330573814,1.495999526977542,-1.5111528138113997,4.5031518677664835,-0.007576643416932427,2.9995756973720162,-3.9555999206542936,87.25964426112716,50.40424920331863,1.5035761703944717,2,-1.8150005340576172,-1.4349994659423828,-1.2649993896484375,-1.7549991607666016,-1.9000015258789062,1,-0.031047269632190178,-1.122452316076278,42.599998474121094,1.9438253296072305,41.63000106811523,-1.4444397349496318,40.27999877929688,-0.031047269632190178
8865,2015-02-25,42.22999954223633,43.33000183105469,42.11999893188477,43.27999877929688,3866700.0,-0.02154773652603581,1.104343095595857,-2.1875004967058618,50.23169237785638,38.56142046813815,-1.6362227233294533,-0.44510130828591343,-0.21330431821243678,-1.6715516520252365,15.346986277916411,1.2100028991699148,-1.7972837281452314,0.6429992675781264,-2.212120717108384,3.4981192522646367,-0.7845607247651287,2.0705592599213816,-2.756463693481443,58.873256387470285,19.22248771519262,1.4275599923432556,2,-0.8850002288818359,-0.5049991607666016,-0.11999893188476562,-0.8249988555908203,-0.8899993896484375,2,-0.017286278715353043,-2.749988079100253,43.15999984741211,-1.122452316076278,42.599998474121094,1.9438253296072305,41.63000106811523,-0.017286278715353043
8866,2015-02-26,42.209999084472656,42.68999862670898,42.04999923706055,42.36999893188477,3750200.0,-0.000473607813887611,-1.666666666666637,0.15238091778050425,46.791701813580765,40.69903304298093,-1.4347553611221073,-0.5319191215297252,-0.14989970691222965,-1.5892806698200275,14.593424824574264,0.6399993896484304,-1.5985913167536197,0.6734989166259737,-2.094401800886523,3.4413996341384703,-0.710451442130271,2.0574492753822184,-2.4834754690405276,50.66668192545597,12.606778175313629,1.3839503587562472,2,-0.8649997711181641,-0.4849987030029297,-0.03999805450439453,-0.7949981689453125,0.19000244140625,3,-0.024401772130712263,1.104343095595857,42.22999954223633,-2.749988079100253,43.15999984741211,-1.122452316076278,42.599998474121094,-0.024401772130712263
8867,2015-02-27,42.060001373291016,42.22999954223633,41.72000122070313,42.150001525878906,3901400.0,-0.0035536061226028037,3.0800488288700127,0.5625014901175155,59.1760351352098,44.28580161134792,-1.0363061983695232,-0.5519877930783252,0.048779354632330296,-1.3772524809068898,13.760024292142814,0.509998321533196,-1.4337486587071737,0.6135011672973647,-1.9454646047794952,3.1724669393742246,-0.6659817187410653,1.8929840533357947,-2.095669257182273,20.87382596071262,-19.895402411439296,1.27948288603843,2,-0.7000026702880859,-0.33500099182128906,0.4649982452392578,-0.35500144958496094,-0.220001220703125,4,-0.017356146419431506,-1.666666666666637,42.209999084472656,1.104343095595857,42.22999954223633,-2.749988079100253,43.15999984741211,-0.017356146419431506
8868,2015-03-02,40.93999862670898,42.2400016784668,40.560001373291016,42.0,4593200.0,-0.026628690204781202,1.1818118765528123,11.777773068283045,53.80248453121681,47.024988200329595,0.370333255634101,0.4542650075351631,1.2083540436138875,-0.20349736893729897,13.522852212269365,1.6800003051757812,-1.1962106176891538,-0.4195014953613381,-2.919526494003563,2.0805235032808866,-1.6695139946824469,0.8305110039597707,-0.7521265199642215,12.140497982961616,-31.448587412750843,1.2500124993211115,3,0.6700000762939524,0.7450008392334055,1.62500190734864,0.8050022125244212,0.7600021362304759,0,0.025158833134942604,3.0800488288700127,42.060001373291016,-1.666666666666637,42.209999084472656,1.104343095595857,42.22999954223633,0.025158833134942604
8869,2015-03-03,41.93000030517578,41.959999084472656,40.77000045776367,40.93999862670898,5028200.0,0.024181771169404342,1.2666656978539588,-0.9339626376078285,55.37280064247486,49.078804484517214,-0.29305697296081945,-0.6211387484232915,0.2312362462595985,-1.1321668256981212,14.395215041204679,1.1899986267089844,-0.8617178685972533,0.6045001983642564,-1.8418372439403043,3.050837640668817,-0.6186685227880275,1.8276689195165403,-1.5320006072331722,49.45843702101113,3.865285588688124,1.223168721152282,3,-0.015001296997070312,-0.31999969482421875,0.6350002288818359,-0.1849994659423828,-0.6599998474121094,1,-0.00023854367177844615,1.1818118765528123,40.93999862670898,3.0800488288700127,42.060001373291016,-1.666666666666637,42.209999084472656,-0.00023854367177844615
8870,2015-03-04,41.33000183105469,41.72999954223633,40.93000030517578,41.709999084472656,4557500.0,-0.014309527063061545,2.8095367847411445,-0.38383495875124474,56.99774864085331,51.87756087577301,0.481413698193748,-0.17752061841017053,0.8180693780749664,-0.4896695836217617,14.921179825421715,1.0,-0.4694046777279368,0.09800167083740519,-2.1841079461218484,2.380111287796659,-1.0430531376422252,1.2390564793170356,-0.7700004577636719,36.1503028479529,-14.019596222942198,1.1410548084796277,3,0.7949981689453125,0.279998779296875,1.389998435974121,0.41499900817871094,0.339996337890625,2,-0.001693769814181012,1.2666656978539588,41.93000030517578,1.1818118765528123,40.93999862670898,3.0800488288700127,42.060001373291016,-0.001693769814181012
8871,2015-03-05,41.45000076293945,41.95000076293945,41.29999923706055,41.540000915527344,3502500.0,0.002903433984234649,-2.3333137709439833,0.2368442186841207,59.630920424201236,53.53041295800371,0.6088612178090429,-0.37419876353639836,0.6924756699339198,-0.5550231321295911,15.67051855170142,0.6500015258789062,-0.08780235312173801,0.2545005798339872,-1.9867533203650467,2.495754480033021,-0.8661263702655333,1.3751275299335077,-0.7021995544433608,52.97614452250444,-3.0080211109171273,1.1206269500995183,3,0.6749992370605469,0.15999984741210938,1.294999122619629,0.2950000762939453,-0.470001220703125,3,-0.0026538144349061987,2.8095367847411445,41.33000183105469,1.2666656978539588,41.93000030517578,1.1818118765528123,40.93999862670898,-0.0026538144349061987
8872,2015-03-06,39.63000106811523,40.709999084472656,39.52999877929688,40.709999084472656,5304100.0,-0.04390831511037008,1.1851897638768567,11.999957614546766,51.34061749585475,53.68446371188323,2.363917227551191,1.2557955085540229,2.4898076450462767,1.3043243190430402,16.952606576657654,1.920001983642571,0.11378097541994237,-1.4039991378784222,-3.605380112060786,0.7973818363039413,-2.5046896249696005,-0.303308650787244,4.05999755859375,3.6901174109066925,-54.80367281287977,1.1006904870911816,3,1.9799976348877024,1.8649997711181712,3.2699995040893626,2.114999771118171,1.6199989318847727,4,0.06989655269003547,-2.3333137709439833,41.45000076293945,2.8095367847411445,41.33000183105469,1.2666656978539588,41.93000030517578,0.06989655269003547
8873,2015-03-09,39.81999969482422,40.11999893188477,39.61999893188477,39.66999816894531,3810500.0,0.004794312934345513,-3.0000000000002274,-0.1388905568408588,50.85254838581315,53.799616605229005,1.9423658950722853,1.0594723080069102,2.277269745554449,1.1539004073970531,16.70968588263507,0.5,0.4094382891800308,-1.1755004882812514,-3.4357234664539718,1.084722489891469,-2.3056119773676116,-0.045388999194891255,3.786798934936513,11.93419255584659,-47.903268896359606,1.1301114890863595,3,1.6100006103515625,1.5599994659423828,3.252500534057617,1.9250011444091797,1.4399986267089844,0,0.050728289132212945,1.1851897638768567,39.63000106811523,-2.3333137709439833,41.45000076293945,2.8095367847411445,41.33000183105469,0.050728289132212945
8874,2015-03-10,40.060001373291016,40.540000915527344,39.58000183105469,39.7599983215332,3862000.0,0.006027164246763972,-1.909105621510398,2.0,47.424896129352575,53.48775035539525,1.3593339469807546,0.8463227738079837,1.9938417042323877,0.9450518469321025,16.081841751951586,0.9599990844726562,0.4615275982315481,-0.9249988555908217,-3.201306612438529,1.3513089012568855,-2.063152734014679,0.21315502283303545,3.4652612594604406,21.900915684225065,-32.83083221927089,1.1381538784238554,3,1.049997329711914,1.2849979400634766,2.9849987030029297,1.6849994659423828,1.2599983215332031,1,0.040938575472487804,-3.0000000000002274,39.81999969482422,1.1851897638768567,39.63000106811523,-2.3333137709439833,41.45000076293945,0.040938575472487804
8875,2015-03-11,40.22000122070313,40.310001373291016,39.7599983215332,39.97999954223633,4315400.0,0.003994005040618642,1.6190497815642002,0.7999974568943831,49.674633673263365,53.8080761175822,0.9881459566854218,0.6628117831093618,1.776872259551979,0.8377300676225943,15.754531847101036,0.5500030517578125,0.37325847714348015,-0.7284990310668888,-3.030436170533683,1.5734381083999054,-1.8794676008002895,0.4224695386665118,3.2253561349792292,28.51247420746585,-23.149895022491755,1.150968569733399,3,0.6649990081787038,1.12499809265136,2.58749866485595,1.719999313354485,0.759998321533196,2,0.026106394957543078,-1.909105621510398,40.060001373291016,-3.0000000000002274,39.81999969482422,1.1851897638768567,39.63000106811523,0.026106394957543078
8876,2015-03-12,40.849998474121094,41.060001373291016,40.25,40.43000030517578,3272300.0,0.015663780067059596,-1.0769298485856253,1.7499801319239727,45.411747387941034,52.27871081233012,0.1619787112246982,0.09767910233716748,1.084123445935795,0.2678024647702486,14.888129162344422,0.8400001525878835,0.2440166831259205,-0.13650169372558452,-2.403595573296222,2.130592185845053,-1.2700486335109034,0.9970452460597343,2.517051710033556,86.27434358645753,37.5483617024918,1.133546939785318,3,0.03500175476074219,0.49500083923339844,1.9575014114379883,1.4850025177001953,0.970001220703125,3,0.02007343269164852,1.6190497815642002,40.22000122070313,-1.909105621510398,40.060001373291016,-3.0000000000002274,39.81999969482422,0.02007343269164852
8877,2015-03-13,40.54999923706055,40.81999969482422,40.099998474121094,40.81999969482422,3168400.0,-0.007343922846180795,4.333333333333333,-0.6428610354223433,36.90932467174357,50.40169305016643,0.2517310182826691,0.4830909326941111,1.3488292253173881,0.6222659282736771,13.813084227851474,0.75,0.15628847299905146,-0.4750009536743178,-2.681159179425876,1.7311572720772403,-1.5780800665500934,0.6280781592014577,2.7403099189969495,65.5403855422929,22.104507317976214,1.1030791128757775,3,0.19499969482421875,0.7950000762939453,2.2375001907348633,1.7850017547607422,0.6599998474121094,4,0.010604200080546189,-1.0769298485856253,40.849998474121094,1.6190497815642002,40.22000122070313,-1.909105621510398,40.060001373291016,0.010604200080546189
8878,2015-03-16,41.22999954223633,41.52999877929688,40.599998474121094,40.63000106811523,2601200.0,0.016769428309983736,-1.818167105932421,-2.2222128032326234,37.86162864123795,48.45600727225121,-0.4277936664102171,-0.052312702232597985,0.676815887974783,-0.009301365994360822,11.96666302515464,0.9799995422363352,0.11906894193628403,0.11149940490722798,-1.9513980661868828,2.174396876001339,-0.9199493306398239,1.1429481404542798,1.9851034062859583,84.6153996635233,44.79285693941701,1.0314487355470547,3,-0.48999977111816406,0.11499977111816406,1.5200004577636719,1.1500015258789062,0.6199989318847656,0,0.00048509478500435854,4.333333333333333,40.54999923706055,-1.0769298485856253,40.849998474121094,1.6190497815642002,40.22000122070313,0.00048509478500435854
8879,2015-03-17,41.2400016784668,41.540000915527344,41.04999923706055,41.06999969482422,2141900.0,0.00024259365368717312,-3.666618226735209,0.2833373599684617,42.958762192924986,46.89611988914807,-0.6101264164636717,0.06631139855713286,0.6592849838003332,0.020099107240227454,10.132981076215971,0.4900016784667969,-0.049410054584619445,0.04200153350829794,-1.9017177886366028,1.9857208556531987,-0.9298581275641524,1.0138611945807483,1.9013991866709787,83.1461348386364,43.84418054662195,0.9718596610724497,3,-0.5000019073486328,0.10499763488769531,1.077498435974121,1.1349983215332031,0.7199974060058594,1,0.0004848846326999112,-1.818167105932421,41.22999954223633,4.333333333333333,40.54999923706055,-1.0769298485856253,40.849998474121094,0.0004848846326999112
8880,2015-03-18,42.22000122070313,42.59000015258789,40.9900016784668,41.2400016784668,3787800.0,0.023763324499281868,-1.1621607689194866,5.7646359250533346,50.06259160766381,45.83297224286613,-1.6210765723275316,-0.8235998183913793,-0.28412817868476026,-0.9159959043459693,9.527590697218344,1.5999984741210938,-0.06694225912221441,0.9380010604858455,-1.0310284080167023,2.9070305289883933,-0.04651367376542481,1.9225157947371159,0.8491716027178242,85.14061516164989,45.323290498592684,0.9845147342512739,3,-1.1600017547607493,-0.8750019073486399,-0.04250049591065164,0.014999389648430395,0.06999969482421164,2,-0.021316946941194903,-3.666618226735209,41.2400016784668,-1.818167105932421,41.22999954223633,4.333333333333333,40.54999923706055,-0.021316946941194903
8881,2015-03-19,41.86999893188477,42.400001525878906,41.52999877929688,42.0,2956100.0,-0.008289963967284986,-1.1481512878113767,-0.13265421310153674,48.84003428102997,45.55512966344115,-1.3468700272883822,-0.3671975202368998,0.09753589314450295,-0.5238382483326873,9.106316616752267,0.8700027465820241,-0.19043151750763343,0.5084987640380945,-1.4181261409271855,2.4351236690033744,-0.4548136884445455,1.4718112165207344,1.1283904106537008,71.084307816754,27.678136739502648,0.9633124524826386,3,-0.7849979400634837,-0.5249996185302805,0.2500019073486257,0.36500167846678977,-0.270000457763679,3,-0.021256255370254995,-1.1621607689194866,42.22000122070313,-3.666618226735209,41.2400016784668,-1.818167105932421,41.22999954223633,-0.021256255370254995
8882,2015-03-20,42.11000061035156,42.36999893188477,41.70000076293945,42.06999969482422,4304900.0,0.005732067938602814,1.3928610354223079,-0.3076968220898669,58.00274804268497,46.349596291982465,-1.3388868355527705,-0.6001658523094875,-0.12767228918738027,-0.7310380082264629,9.934557875590771,0.6699981689453196,-0.2866760994767503,0.7245004653930636,-1.2279925128010305,2.6769934435871576,-0.251746023703987,1.7007469544901141,0.8190209209220782,75.87944033262598,27.34030735792613,0.976246489097048,3,-1.0249996185302734,-0.7650012969970703,-0.08250045776367188,0.09000015258789062,-0.06999969482421875,4,-0.006886746884920636,-1.1481512878113767,41.86999893188477,-1.1621607689194866,42.22000122070313,-3.666618226735209,41.2400016784668,-0.006886746884920636
8883,2015-03-23,42.45000076293945,42.59000015258789,42.13000106811523,42.13999938964844,2586800.0,0.008074095171214823,-1.7878899973411786,7.749856952126645,53.90390743001089,47.06948643650006,-1.4154368140917484,-1.003425798911593,-0.460228652612372,-1.0341697502796876,10.268124080907562,0.4799995422363281,-0.4156785701458787,1.072000503540039,-0.8619138444510241,3.0059148515311023,0.10504332954450746,2.0389576775355707,0.41104031329465585,91.25002980235081,41.058035870490286,0.9669571739955302,3,-1.2750015258789062,-1.105001449584961,-0.6825008392333984,-0.3800010681152344,-0.6300010681152344,0,-0.02921087529283084,1.3928610354223079,42.11000061035156,-1.1481512878113767,41.86999893188477,-1.1621607689194866,42.22000122070313,-0.02921087529283084
8884,2015-03-24,41.81999969482422,42.63999938964844,41.70000076293945,42.36000061035156,1914500.0,-0.01484101429428597,-1.4102566610587268,-1.7419307204823724,53.66216505943854,47.51254547940841,-0.5694042987301486,-0.5048451341304769,0.18906926740852725,-0.37234579782634114,9.641167781749452,0.9399986267089844,-0.3328803291729656,0.5089994430542006,-1.249898435509671,2.2678973216180722,-0.37044949622773515,1.3884483823361364,0.9744205354711468,50.30297986068244,-1.596406129133392,0.8794489392819371,3,-0.4500007629394531,-0.46000099182128906,-0.39749908447265625,-0.09499931335449219,-0.279998779296875,1,0.0007173309305543718,-1.7878899973411786,42.45000076293945,1.3928610354223079,42.11000061035156,-1.1481512878113767,41.86999893188477,0.0007173309305543718
8885,2015-03-25,41.5,42.13000106811523,41.47999954223633,41.93000030517578,2814700.0,-0.0076518339827683635,-1.7659567560547713,0.7962955113804943,50.362838997150334,48.06266676932056,-0.05447067366409186,-0.25543560358197226,0.5231110524504743,-0.020464238563178583,9.413895028755114,0.6500015258788991,-0.252427387305886,0.2254997253417983,-1.4826660833022913,1.933665533985888,-0.628583178980243,1.0795826296638396,1.2291318012753933,1.724177620220529,-47.97194594946409,0.8540829043220433,3,-0.13000106811523438,0.10999870300292969,-0.08249950408935547,0.22500038146972656,0.45999908447265625,2,0.011084315288497848,-1.4102566610587268,41.81999969482422,-1.7878899973411786,42.45000076293945,1.3928610354223079,42.11000061035156,0.011084315288497848
8886,2015-03-26,41.18000030517578,41.77999877929688,40.959999084472656,41.47000122070313,1934000.0,-0.007710836019860667,-1.2465641754543844,0.6744202551409828,64.3784630388611,51.11479325455584,0.35454695624464705,-0.017452098499340707,0.8369601968329405,0.3097616284802598,9.126077368051085,0.8199996948242259,-0.14493508556380164,-0.04300003051757528,-1.6935451964965296,1.607545135461379,-0.8682726135070524,0.7822725524719019,1.4851488356600413,13.095308377346152,-40.667928149649015,0.8252725829894785,3,0.4399986267089844,0.42999839782714844,0.17500019073486328,0.5450000762939453,1.509998321533196,3,0.02695484706473028,-1.7659567560547713,41.5,-1.4102566610587268,41.81999969482422,-1.7878899973411786,42.45000076293945,0.02695484706473028
8887,2015-03-27,41.33000183105469,41.709999084472656,41.0,41.16999816894531,1781400.0,0.0036425819516094915,-1.839996337890625,-0.5517350240719656,64.1121533977149,54.03151822749772,0.3652325247799837,-0.23710391336432934,0.6701738958706969,0.1617013690002551,9.150625017542824,0.7099990844726562,-0.06001795133104082,0.14350147247314737,-1.4607465399144246,1.7477494848607193,-0.6586225337206386,0.9456254786669334,1.2724443025503547,22.02396901013165,-35.50067427734016,0.8021240061937847,3,0.4699974060058594,0.2799968719482422,-0.08750152587890625,0.39499855041503906,0.22999954223632812,4,0.006532703389902528,-1.2465641754543844,41.18000030517578,-1.7659567560547713,41.5,-1.4102566610587268,41.81999969482422,0.006532703389902528
8888,2015-03-30,41.97000122070313,42.099998474121094,41.2400016784668,41.459999084472656,1743500.0,0.015485104313921472,1.2337676492444885,3.18744039671948,66.60868330669686,56.65928724013904,-0.17741588857119694,-0.8389974252528631,0.008552517888126943,-0.47756525802205374,9.227692670131503,0.8599967956542969,0.04828506154080259,0.7320007324218807,-0.9047303315482367,2.368731796391998,-0.086364799563178,1.5503662644069394,0.5709959658157473,60.11916385484214,-1.8326734566741223,0.8183655319850585,3,-0.17000198364258523,-0.3600025177002024,-0.8575010299682688,-0.24500083923340554,-0.22999954223633523,0,0.0016678506740115395,-1.839996337890625,41.33000183105469,-1.2465641754543844,41.18000030517578,-1.7659567560547713,41.5,0.0016678506740115395
8889,2015-03-31,41.91999816894531,42.18999862670898,41.560001373291016,42.02999877929688,2913700.0,-0.0011913998166184214,1.9302177037313673,-0.21568656783401993,65.07087617535132,58.32687441432654,-0.023257295979540515,-0.8324629368339771,0.0072150128196142305,-0.4199275406867642,9.342348050546134,0.6299972534179616,0.2699687037456684,0.6824977874755831,-0.9533488674530162,2.3183444424041824,-0.13542553998871654,1.5004211149398827,0.5607790494291294,78.04873510174126,11.376827935080968,0.8179233274643007,3,-0.11999893188476562,-0.3099994659423828,-0.6399984359741211,-0.19499778747558594,0.04000091552734375,1,-0.00238545988761929,1.2337676492444885,41.97000122070313,-1.839996337890625,41.33000183105469,-1.2465641754543844,41.18000030517578,-0.00238545988761929
8890,2015-04-01,41.2599983215332,41.45000076293945,40.599998474121094,41.25,4105800.0,-0.01574427185688765,3.3589502821874664,-0.09089332778470768,53.61551280679835,58.85748313941191,0.5433884795316288,-0.1875945480257286,0.6097254861900012,0.23117284631469204,9.539463631255513,1.3199996948242188,0.4303636963692412,0.02599811553955078,-1.6093146623434151,1.6613108934225167,-0.7916582734019357,0.8436545044810373,1.1617633280596849,41.5094203819977,-21.745902780581872,0.8176563889414833,4,0.3600006103515625,0.17000198364257812,0.27500152587890625,0.46500205993652344,0.8000030517578125,2,0.006786296785863177,1.9302177037313673,41.91999816894531,1.2337676492444885,41.97000122070313,-1.839996337890625,41.33000183105469,0.006786296785863177
8891,2015-04-02,41.34000015258789,41.7400016784668,41.27000045776367,41.27999877929688,3980700.0,0.001938968354560977,-10.7503218730628,6.001144601296504,57.24769858779521,58.77358875553528,0.42499262295490325,-0.2911893168276265,0.44522119244121683,0.16260534841732266,9.857141059634442,0.48000335693359375,0.5418616254138371,0.11149997711181925,-1.5214922508339015,1.74449220505754,-0.7049961368610411,0.9279960910846796,1.0239262395990778,46.54098160068541,-15.746784481845623,0.8164961139728607,4,0.279998779296875,-0.23000144958496094,0.19499969482421875,0.38500022888183594,0.7099990844726562,3,0.014997555142630015,3.3589502821874664,41.2599983215332,1.9302177037313673,41.91999816894531,1.2337676492444885,41.97000122070313,0.014997555142630015
8892,2015-04-06,42.400001525878906,42.810001373291016,41.43999862670898,41.459999084472656,3198200.0,0.025641058765808022,-1.7959143953725285,15.66634878250551,60.03429948118924,59.45474342788843,-0.6588289590692256,-1.194259220665387,-0.673233405330258,-0.8857492244928054,8.94269933580134,1.470001220703125,0.5465918517367285,1.033001327514647,-0.49568734820060456,2.5616900032298986,0.2686569896570177,1.7973456653722764,-2.870002746582024,81.44799504262616,21.076366418473995,0.764344337857627,4,-0.6950016021728516,-1.230001449584961,-0.8650016784667969,-0.6750011444091797,-0.5100021362304688,0,0.006839554018720273,-10.7503218730628,41.34000015258789,3.3589502821874664,41.2599983215332,1.9302177037313673,41.91999816894531,0.006839554018720273
8893,2015-04-07,41.84000015258789,42.54999923706055,41.7400016784668,42.5,2372900.0,-0.013207579083439835,1.1315772302225078,-0.7021256736575547,54.702173177349586,59.57029988543411,-0.21730807163239518,-0.5008436606101938,-0.18520053590354735,-0.3229873741552538,7.978840044934509,0.80999755859375,0.5761756729811083,0.37199993133545206,-0.9834352386966643,1.7274351013675684,-0.30571765368060255,1.0497175163515067,-2.244401321411125,56.10859962819696,-1.3251095768274794,0.6777175850160568,4,-0.13500022888183594,-0.6700000762939453,-0.2975006103515625,-0.11499977111816406,-0.15999984741210938,1,-0.0066921314119440245,-1.7959143953725285,42.400001525878906,-10.7503218730628,41.34000015258789,3.3589502821874664,41.2599983215332,-0.0066921314119440245
8894,2015-04-08,41.70000076293945,41.9900016784668,41.459999084472656,41.77999877929688,2025600.0,-0.0033460657059719567,1.1199942017043938,0.12120914371587355,45.30686554461562,59.00852505737468,-0.10741660863094182,-0.2442002504683387,-0.11415512916844506,-0.17287035312504173,7.297091389632185,0.5300025939941406,0.49780704629881,0.15000057220458984,-1.0344251133040885,1.3344262577132682,-0.4422122705497529,0.7422134149589326,-2.0401138809204014,49.77379392721705,-3.983531896704001,0.5922128427543393,4,0.0049991607666015625,-0.5300006866455078,-0.052501678466796875,0.024999618530273438,0.579998016357429,2,0.0009592545514505169,1.1315772302225078,41.84000015258789,-1.7959143953725285,42.400001525878906,-10.7503218730628,41.34000015258789,0.0009592545514505169
8895,2015-04-09,41.27000045776367,41.66999816894531,41.20000076293945,41.61999893188477,2352600.0,-0.010311757729221438,1.088891526228341,4.375089409183811,44.66194513905287,56.81780084628488,0.3201996792215738,0.283006571314246,0.241762416583029,0.2844894544465433,6.478523307973545,0.5,0.41616657262936485,-0.3324996948242216,-1.350028449532637,0.6850290598841937,-0.8412640721784257,0.1762646825299825,-1.5471112859191791,4.347805483684475,-45.26725612573201,0.5087643773542073,4,0.4349994659423828,-0.10000038146972656,0.49249935150146484,0.4549999237060547,1.2700004577636719,3,0.01671913300352723,1.1199942017043938,41.70000076293945,1.1315772302225078,41.84000015258789,-1.7959143953725285,42.400001525878906,0.01671913300352723
8896,2015-04-10,41.66999816894531,41.97999954223633,41.27999877929688,41.34000015258789,1971600.0,0.009692214847223157,-2.1111092273132526,-0.9428555858310436,46.19375472711746,54.82686766066295,-0.0033328129895195957,-0.05524123979890305,-0.21146663967869017,-0.07851944367014596,6.499278304178851,0.7099990844726562,0.387170590945793,0.02649803161621378,-0.9274588109217916,0.9804548741542192,-0.4504803896527889,0.5034764528852165,-1.8853667530718923,29.192374399363114,-16.39401923174805,0.4769784212690017,4,0.03500175476074219,-0.4999980926513672,0.19750213623046875,0.05500221252441406,0.9600028991699148,4,0.009359328569309877,1.088891526228341,41.27000045776367,1.1199942017043938,41.70000076293945,1.1315772302225078,41.84000015258789,0.009359328569309877
8897,2015-04-13,40.97999954223633,41.709999084472656,40.90999984741211,41.59000015258789,1628200.0,-0.016558643077244195,-1.133331298828125,-1.8484978094258269,38.00978752215388,51.6492125734915,0.7060450371185354,0.704756925480261,0.39555303277425935,0.6416377635597854,6.24610538012676,0.7999992370605469,0.39114667616685495,-0.6850006103515653,-1.550467163014524,0.18046594231139323,-1.1177338866830482,-0.2522673340200825,-1.1348607272145586,4.268275663152802,-34.07377276950556,0.4327332763314807,4,0.7250003814697266,0.1900005340576172,0.8875007629394531,0.7450008392333984,2.049999237060554,0,0.026110290550916515,-2.1111092273132526,41.66999816894531,1.088891526228341,41.27000045776367,1.1199942017043938,41.70000076293945,0.026110290550916515
8898,2015-04-14,41.25,41.4900016784668,41.0099983215332,41.060001373291016,1425600.0,0.006588591039035752,-2.310313983925917,-0.31147284688696,45.06066488074618,49.42585576297982,0.36115070164513696,0.45991158477447414,0.08204096011664319,0.3880243032344026,6.550638291582085,0.5100021362304688,0.3323290417022662,-0.4160001754760714,-1.2793941241245292,0.4473937731723865,-0.8476971498002968,0.015696798848154003,-1.3455639338128478,31.481442235691375,-5.126723783283865,0.43169697432422877,4,0.4549999237060547,-0.05499839782714844,0.30249977111816406,0.47500038146972656,2.0800018310546875,1,0.015515136718750044,-1.133331298828125,40.97999954223633,-2.1111092273132526,41.66999816894531,1.088891526228341,41.27000045776367,0.015515136718750044
8899,2015-04-15,41.2599983215332,41.93000030517578,41.18999862670898,41.349998474121094,1276000.0,0.0002423835523199802,-5.434810011112066,-0.4736884373682414,47.80218359862699,48.77993029540522,0.2767937255205126,0.47588715568605977,0.030006734456762274,0.39272138122421296,7.0306272357217425,0.740001678466804,0.2640712154972107,-0.40700168609619425,-1.2683624293803462,0.45435905718795766,-0.8376820577382702,0.023678685545881706,-1.2974509492039772,32.71014709762063,-7.967306166203677,0.4306803716420759,4,0.6000022888183594,-0.06499671936035156,0.14500141143798828,0.46500205993652344,2.5,2,0.010179398951244867,-2.310313983925917,41.25,-1.133331298828125,40.97999954223633,-2.1111092273132526,41.66999816894531,0.010179398951244867
8900,2015-04-16,41.31999969482422,41.54999923706055,40.650001525878906,41.2400016784668,2423700.0,0.0014542262659207328,2.333342752389497,-0.8888653414148264,51.34614679235594,48.12420231813419,0.2527812628906574,0.36364717094214427,-0.09122038941054456,0.34839255899353816,6.450133089147733,0.8999977111816406,0.11928248413256881,-0.3020002365112333,-1.135297404195292,0.5312969311728253,-0.7186488203532662,0.11464834733079954,-1.3005032424757559,50.375877309974726,5.952961492042874,0.41664858384203,4,0.4100017547607422,-0.034999847412109375,-0.09250068664550781,0.4050006866455078,2.5400009155273438,3,0.023233279079450497,-5.434810011112066,41.2599983215332,-2.310313983925917,41.25,-1.133331298828125,40.97999954223633,0.023233279079450497
8901,2015-04-17,40.97999954223633,41.459999084472656,40.75,41.09000015258789,1919200.0,-0.008228464547410885,-1.4912261915915996,-1.3750417242859188,46.753227451366186,46.64852764815385,0.5993758200903301,0.6677900303275095,0.2152235330554646,0.700969888040369,5.8382683175755945,0.7099990844726562,-0.026366034183745057,-0.5975004196167006,-1.469205446450509,0.2742046072171078,-1.0333529330336049,-0.1616479061997964,-0.9046929914690125,25.78111961471521,-20.58799759410754,0.4358525134169052,4,0.6200008392333984,0.47500038146972656,0.13500022888183594,0.7450008392333984,2.1399993896484446,4,0.03806738386327191,2.333342752389497,41.31999969482422,-5.434810011112066,41.2599983215332,-2.310313983925917,41.25,0.03806738386327191
8902,2015-04-20,41.81999969482422,42.099998474121094,41.02000045776367,41.099998474121094,2127400.0,0.0204978077591762,-1.4545486071976625,-6.545429324455542,48.65830572968482,45.976986820635545,-0.3705131364679275,-0.20559098734480585,-0.6711856274499866,-0.12734867017302065,5.390442476298731,1.1199989318847656,-0.0261746335077504,0.25699977874755575,-0.5866046444988342,1.1006042019939457,-0.16480243287563923,0.6788019903707507,-1.6899992476064298,80.6896987172067,34.5702739040736,0.42180221162319614,4,-0.44499969482421875,-0.36499977111816406,-0.7049999237060547,-0.09499931335449219,1.4300003051757812,0,0.019368756078476324,-1.4912261915915996,40.97999954223633,2.333342752389497,41.31999969482422,-5.434810011112066,41.2599983215332,0.019368756078476324
8903,2015-04-21,41.209999084472656,42.16999816894531,41.09000015258789,41.86000061035156,2713500.0,-0.014586337034982244,-1.4269634988941657,-0.9027783664646294,44.22765115191423,45.85707411033539,0.1572615670100035,0.3233257245940706,-0.04245904296012526,0.49553549236334504,4.749974109263033,1.0799980163574219,-0.06945951489306168,-0.29100074768066264,-1.036709013696644,0.45470751833531864,-0.6638548806886533,0.081853385327328,-1.0263986187334027,36.84202601026959,-5.022156452788671,0.37285413300799,4,0.20000076293945312,0.49500083923339844,-0.16499996185302734,0.5150012969970703,1.8400001525878906,1,0.04416403143066261,-1.4545486071976625,41.81999969482422,-1.4912261915915996,40.97999954223633,2.333342752389497,41.31999969482422,0.04416403143066261
8904,2015-04-22,41.849998474121094,42.0099983215332,41.36000061035156,41.52999877929688,2606500.0,0.015530196648064987,1.0312447845886084,-0.49230606711502833,54.81239844848261,46.984902255827585,-0.5131905361579214,-0.33129675577200146,-0.6455933957116713,-0.13044243046085313,4.565989129294888,0.7999992370605469,-0.20625790203951055,0.34749870300292685,-0.4010265880502999,1.0960239940561536,-0.026763942523686524,0.7217613485295402,-1.6138699902308034,78.94734200342319,35.50827119516525,0.37426264552661254,4,-0.4399986267089844,-0.14499855041503906,-0.8074989318847656,-0.12499809265136719,0.7800025939941335,2,0.03536447815759858,-1.4269634988941657,41.209999084472656,-1.4545486071976625,41.81999969482422,-1.4912261915915996,40.97999954223633,0.03536447815759858
8905,2015-04-23,41.959999084472656,42.099998474121094,41.7599983215332,41.88999938964844,2313200.0,0.002628449566601132,-1.0605955518564758,0.21874925494123462,55.032458987358865,47.96698050696552,-0.5755467308978979,-0.42695881586612217,-0.7386124714478086,-0.23090870451001422,4.651953193596041,0.3400001525878906,-0.27072191618529473,0.4344993591308608,-0.34146828043768807,1.2104669986994097,0.046515539346586365,0.8224831789151352,-1.6723931427943484,85.21131300974629,40.422836383533216,0.3879838197842732,4,-0.5499992370605469,-0.25499916076660156,-0.9174995422363281,-0.2349987030029297,0.9500007629394531,3,0.042897980846873685,1.0312447845886084,41.849998474121094,-1.4269634988941657,41.209999084472656,-1.4545486071976625,41.81999969482422,0.042897980846873685
8906,2015-04-24,42.290000915527344,42.54999923706055,41.709999084472656,41.86999893188477,2898600.0,0.00786467679349423,-1.2702655332573831,6.000054495912705,48.987103092363434,49.18668223698881,-0.9033491456106262,-0.7057210781437533,-1.0197233634994092,-0.5584617301473216,5.252751671910441,0.8400001525878906,-0.24908201252834772,0.7090011596679702,-0.11989596385597423,1.5378982831919146,0.29455259790599797,1.1234497214299424,-1.9519470652167783,83.00663209334796,41.08502819043264,0.41444856176197276,4,-0.6900005340576172,-0.5850009918212891,-1.0875015258789062,-0.5650005340576172,0.0,4,0.03712460772843751,-1.0605955518564758,41.959999084472656,1.0312447845886084,41.849998474121094,-1.4269634988941657,41.209999084472656,0.03712460772843751
8907,2015-04-27,41.599998474121094,42.54999923706055,41.310001373291016,42.5,2608100.0,-0.016315971304528998,1.4799957275390625,-2.142850655307436,47.841712057665035,49.49568747886868,-0.1298010384575008,0.005845670697326,-0.2778460466801178,0.1323970826594092,5.689215603009674,1.2399978637695312,-0.20476976059485708,0.0054988861083984375,-0.8149375420726557,0.8259353142894525,-0.4047193279821286,0.4157171001989255,-1.2125056733509183,34.93141379040055,-4.981004427190726,0.4102182140905279,4,1.9073486328125e-06,0.10500144958496094,-0.3849983215332031,0.1250019073486328,-0.2599983215332031,0,0.03653847388261933,-1.2702655332573831,42.290000915527344,-1.0605955518564758,41.959999084472656,1.0312447845886084,41.849998474121094,0.03653847388261933
8908,2015-04-28,42.040000915527344,42.04999923706055,41.22000122070313,41.4900016784668,2022900.0,0.010576982152534775,1.9122947912274464,-0.6111092273131861,52.90102300208636,50.06222519036416,-0.49836553652432514,-0.45180811980435465,-0.6462513304733193,-0.30114790332356023,5.903063359450838,0.8299980163574148,-0.18782569528630688,0.4420013427734375,-0.3857445677775786,1.2697472533244536,0.028128387497929452,0.8558742980489455,-1.6040579433067492,61.654204347613884,22.039524365180938,0.41387295527550944,4,-0.4400005340576172,-0.33500099182128906,-0.8250007629394531,-0.3150005340576172,-1.1300010681152344,1,0.02878208986969244,1.4799957275390625,41.599998474121094,-1.2702655332573831,42.290000915527344,-1.0605955518564758,41.959999084472656,0.02878208986969244
8909,2015-04-29,41.81999969482422,42.0099983215332,41.459999084472656,41.84000015258789,1973900.0,-0.005233140245291201,2.0555785145860486,-0.03636451910472399,54.86724528480234,50.45345835619154,-0.21297046626110472,-0.25263540188134215,-0.3650822339052553,-0.07111283376538324,6.032705062237687,0.5800018310546875,-0.055705240674193135,0.22700004577636435,-0.5937347485672646,1.0477348401199933,-0.18336735139545368,0.6373674429481824,-1.3365755545822182,45.11273451101502,0.9941933624811696,0.4103673971718154,4,-0.1700000762939453,-0.11499977111816406,-0.5600004196166992,-0.09499931335449219,-1.4099998474121094,2,0.02941175397446405,1.9122947912274464,42.040000915527344,1.4799957275390625,41.599998474121094,-1.2702655332573831,42.290000915527344,0.02941175397446405
8910,2015-04-30,41.540000915527344,41.77000045776367,41.02000045776367,41.68000030517578,4176000.0,-0.006695331930658299,3.6875044703526214,6.999809269502194,48.82461932400607,50.68361300870708,0.11344755915895632,0.05208653410282693,-0.054599770029618355,0.21914987686480458,5.735601134086633,0.7999992370605469,0.0007215051542104334,-0.06699886322021342,-0.8732410263404731,0.7392432999000462,-0.47011994478034325,0.3361222183399164,-1.010045230624364,33.986985140121675,-11.523097790931189,0.40312108156013127,4,0.24499893188476562,0.16499900817871094,-0.1750020980834961,0.1849994659423828,-1.4000015258789062,3,0.026239771992408567,2.0555785145860486,41.81999969482422,1.9122947912274464,42.040000915527344,1.4799957275390625,41.599998474121094,0.026239771992408567
8911,2015-05-01,41.959999084472656,41.9900016784668,41.099998474121094,41.34000015258789,2736000.0,0.010110692337233829,1.617640624035813,-4.42858310626703,59.31557446302394,51.867753979078095,-0.17088946492383883,-0.336324846613806,-0.43022340308463924,-0.1864411999176383,5.8484770682141365,0.8900032043457031,0.0508756417544447,0.32199935913085653,-0.4886826535840001,1.1326813718457132,-0.08334164722657533,0.7273403654882884,-1.3844424858019124,61.437867757055955,10.26851430451137,0.40534100635742887,5,-0.17499923706054688,-0.25499916076660156,-0.4700002670288086,-0.2349987030029297,-1.8199996948242188,4,0.022640628781400496,3.6875044703526214,41.540000915527344,2.0555785145860486,41.81999969482422,1.9122947912274464,42.040000915527344,0.022640628781400496
8912,2015-05-04,42.68999862670898,42.93000030517578,41.93999862670898,42.02000045776367,3347600.0,0.017397510919070935,-1.3855409504549814,1.0806440696737083,62.58738950225576,53.90772490689383,-0.8543450278724762,-1.0998757844159002,-1.1499721114380819,-0.9016342618008508,5.886569510685417,0.990001678466804,0.09657345487980962,1.037499046325678,0.16167458352460784,1.913323509126748,0.5995868149251393,1.4754112777262165,-2.069753132545827,87.43446609213157,32.379525259089505,0.43791223140053653,5,-0.7149982452392507,-0.9249992370605398,-1.0749998092651296,-0.9649982452392507,-2.4499969482421804,0,-0.009369822535702177,1.617640624035813,41.959999084472656,3.6875044703526214,41.540000915527344,2.0555785145860486,41.81999969482422,-0.009369822535702177
8913,2015-05-05,41.560001373291016,42.560001373291016,41.540000915527344,42.5099983215332,4280300.0,-0.026469835787508722,-1.06061143178613,-1.4179097679291413,52.19300349234217,53.616681022878225,0.3693637219543149,0.008505181522338034,-0.053914040801352314,0.23259747951296106,5.732098778046824,1.1499977111816335,0.17835329862263194,-0.07849826812743999,-0.9506468326943462,0.7936502964394663,-0.5145725504108896,0.3575760141560096,-0.8473656866873611,28.272301500913734,-28.38598385777467,0.43607428228345246,5,0.41499900817871094,0.20499801635742188,0.14499759674072266,0.16499900817871094,-1.1599998474121094,1,-0.005293580688967681,-1.3855409504549814,42.68999862670898,1.617640624035813,41.959999084472656,3.6875044703526214,41.540000915527344,-0.005293580688967681
8914,2015-05-06,41.7400016784668,41.86999893188477,41.22999954223633,41.72999954223633,3426000.0,0.0043310947841175285,3.740795162338383,-0.0105285982749482,53.01725437278675,53.39276939903687,0.19234682687319804,-0.17744225859879492,-0.28451494200077576,0.06590491894512951,5.7402059204829845,0.6399993896484446,0.19353573326623064,0.09950199127197124,-0.7734235298321792,0.9724275123761217,-0.336960769280104,0.5359647518240465,-0.9386714071202604,37.6964020012183,-18.94044237319048,0.4364627605520746,5,0.2349987030029297,0.024997711181640625,-0.035002708435058594,-0.015001296997070312,-2.0400009155273438,2,-0.019885045464262063,-1.06061143178613,41.560001373291016,-1.3855409504549814,42.68999862670898,1.617640624035813,41.959999084472656,-0.019885045464262063
8915,2015-05-07,41.959999084472656,42.36999893188477,41.7599983215332,41.93000030517578,2903000.0,0.005270661168165436,-2.29727612017242,2.9992372234935165,57.1637391840229,54.301284520332366,-0.030900049442507793,-0.3616375855222955,-0.5236185531666138,-0.14927004148059098,6.229737499413031,0.6299972534179759,0.2991202047761874,0.28499946594238423,-0.5807828533911277,1.1507817852758961,-0.14789169372437527,0.7178906256091437,-1.0735220117729511,46.994521850063784,-12.985819167025078,0.4328911596667569,5,0.015001296997070312,-0.19499969482421875,-0.25500011444091797,-0.2349987030029297,-1.9500007629394531,3,-0.03693992542612157,3.740795162338383,41.7400016784668,-1.06061143178613,41.560001373291016,-1.3855409504549814,42.68999862670898,-0.03693992542612157
8916,2015-05-08,42.060001373291016,42.68000030517578,41.84000015258789,42.45000076293945,3851600.0,0.002383276715927307,-1.0240922878941079,-13.000508646998982,51.967226134543694,54.75967497331889,-0.1865796120819283,-0.454211364101063,-0.6413141671936344,-0.23072636078828168,6.537301905268794,0.8400001525878906,0.2833699487201713,0.3655015945434599,-0.5172091321013923,1.248212321188312,-0.07585376877896977,0.8068569578658895,-1.0917833712922658,48.823615209415564,-8.184471248012315,0.4413553633224265,5,-0.08500099182128906,-0.2700004577636719,-0.5350017547607422,-0.33500099182128906,-1.8700027465820384,4,-0.04564911842494179,-2.29727612017242,41.959999084472656,3.740795162338383,41.7400016784668,-1.06061143178613,41.560001373291016,-0.04564911842494179
8917,2015-05-11,42.04999923706055,42.47999954223633,41.90999984741211,42.0,3863100.0,-0.00023780636956471923,-3.956528950292737,-0.12820337258891193,57.636359727089825,55.28582349831927,-0.1184928022459033,-0.37938885842102366,-0.6446507655278708,-0.19901433739639884,7.2764921751358775,0.5699996948242188,0.2569212759714574,0.3019994735717759,-0.5264068451766732,1.130405792320225,-0.11220368580244866,0.7162026329460005,-1.0033099429347132,56.551673335806306,-2.8830563374792035,0.4142031593742254,5,-0.07499885559082031,-0.2599983215332031,-0.6850004196166992,-0.3249988555908203,-1.55999755859375,0,-0.0454221137233396,-1.0240922878941079,42.060001373291016,-2.29727612017242,41.959999084472656,3.740795162338383,41.7400016784668,-0.0454221137233396
8918,2015-05-12,41.88999938964844,41.97000122070313,41.47000122070313,41.81999969482422,2733900.0,-0.0038049904950080427,3.3477626297804726,1.4000152590218966,50.39841515421395,54.789286817142774,0.02010606031787887,-0.17811553831761984,-0.46401732052283506,-0.01657754524640609,7.838089091500852,0.5799980163574148,0.24499840882732826,0.1099996566772461,-0.686228432296133,0.9062277456506251,-0.28811438780944343,0.5081137011639356,-0.7679776550806068,45.517206906439995,-10.976349411741666,0.3981140444866898,5,0.08500099182128906,-0.09999847412109375,-0.4524993896484375,-0.16499900817871094,-0.7099990844726562,1,-0.039388821561772924,-3.956528950292737,42.04999923706055,-1.0240922878941079,42.060001373291016,-2.29727612017242,41.959999084472656,-0.039388821561772924
8919,2015-05-13,41.68000030517578,42.20000076293945,41.45000076293945,42.0,2726200.0,-0.005013107842740894,1.0833298012122239,-4.571444141689374,47.26563838775483,54.61606671311486,0.23262031301220532,0.06847302292437973,-0.2673150220801901,0.19554489849122092,8.039339943898879,0.75,0.28784324335664024,-0.1209995269775419,-0.880802741152074,0.6388036871969902,-0.5009011340648115,0.2589020801097277,-0.4856594277836308,18.699156734493872,-32.750607925791385,0.37990160708726667,5,0.33499908447265625,0.1100006103515625,-0.24250030517578125,0.04500007629394531,-0.6899986267089844,2,-0.030710143232362874,3.3477626297804726,41.88999938964844,-3.956528950292737,42.04999923706055,-1.0240922878941079,42.060001373291016,-0.030710143232362874
8920,2015-05-14,42.27999877929688,42.310001373291016,41.849998474121094,41.95000076293945,3172300.0,0.014395356759308697,1.3589698445768166,-1.0312447845886306,49.90721579440556,53.57069352771283,-0.2809114463998057,-0.4805554558627634,-0.8545696949959023,-0.4084000235250116,8.774656808140522,0.6300010681152344,0.2777375393407979,0.4309989929199318,-0.32212479468628885,1.1841227805261525,0.05443709911682504,0.8075608867230386,-1.0162315247933833,67.47953863855632,19.194437737394637,0.3765618938031088,5,-0.19999885559082742,-0.48999786376953836,-0.8424987792968821,-0.5949993133544993,-1.55999755859375,3,-0.061021714542261685,1.0833298012122239,41.68000030517578,3.3477626297804726,41.88999938964844,-3.956528950292737,42.04999923706055,-0.061021714542261685
8921,2015-05-15,42.540000915527344,42.83000183105469,42.27000045776367,42.459999084472656,3518800.0,0.0061495303627534526,-1.4347934254391057,0.24243124833827953,59.475832811632394,53.22496500653245,-0.5028703866321749,-0.6510747838960782,-1.1024125490055496,-0.6676833311044277,9.747281338640136,0.5600013732910156,0.27832146738284536,0.6130010604858427,-0.08206716931375979,1.3080692902854452,0.26546694558604145,0.9605351753856439,-1.2095843389969545,78.98545716899925,27.8127817185035,0.34753411489980185,5,-0.5100002288818359,-0.75,-1.1025009155273438,-0.9300003051757812,-2.3700027465820312,4,-0.05947349646319999,1.3589698445768166,42.27999877929688,1.0833298012122239,41.68000030517578,3.3477626297804726,41.88999938964844,-0.05947349646319999
8922,2015-05-18,42.63000106811523,42.68000030517578,42.22999954223633,42.34000015258789,2422300.0,0.0021156593947093683,1.307699831761806,3.624928476063234,56.39913842395792,53.69231333226754,-0.6730551398914599,-0.7138813105863875,-1.1202839051151798,-0.7543582644654379,10.18589217713582,0.4500007629394531,0.3490233691767344,0.6625011444091697,-0.09766169402185909,1.4226639828401986,0.2824197251936553,1.0425825636246842,-1.2356011424390232,85.50720230871882,34.18727668041936,0.38008141921551364,5,-0.6000003814697195,-0.8400001525878835,-1.1925010681152273,-1.0200004577636648,-3.0200004577636648,0,-0.05723674361414055,-1.4347934254391057,42.540000915527344,1.3589698445768166,42.27999877929688,1.0833298012122239,41.68000030517578,-0.05723674361414055
8923,2015-05-19,43.02999877929688,43.09000015258789,42.2400016784668,42.40999984741211,3019900.0,0.009383009644839735,1.2972879625954317,2.137920601931097,62.630488313790046,54.760450436823454,-0.9416273264212478,-1.022987215741047,-1.4481428326710315,-1.1494694371248997,10.723699459684283,0.8499984741210938,0.33423885802206144,0.9714988708496151,0.15919193227611572,1.7838058094231144,0.5653454015628654,1.3776523401363647,-1.5741748384406975,96.34137831576444,42.408929464336595,0.4061534692867505,5,-0.7599983215332102,-1.1599979400634837,-1.592498779296882,-1.4199981689453196,-3.8899993896484446,1,-0.05902851900735262,1.307699831761806,42.63000106811523,-1.4347934254391057,42.540000915527344,1.3589698445768166,42.27999877929688,-0.05902851900735262
8924,2015-05-20,43.33000183105469,43.52000045776367,42.83000183105469,43.04999923706055,3496000.0,0.00697195120307903,1.0909054128254776,0.45161786511945046,68.60708756836327,56.031933590639056,-1.1089925768898823,-1.2716238774003585,-1.6787708488583775,-1.4542881438071547,11.43490557173326,0.6899986267089844,0.24232162115249878,1.1975017547607436,0.21363441604484734,2.18136909347664,0.7055680854027955,1.6894354241186917,-1.7761273174945984,88.62285023790434,30.838630835864997,0.491933669357947,5,-0.845001220703125,-1.2450008392333984,-1.8800010681152344,-1.835000991821289,-3.740001678466797,2,-0.04961923459550832,1.2972879625954317,43.02999877929688,1.307699831761806,42.63000106811523,-1.4347934254391057,42.540000915527344,-0.04961923459550832
8925,2015-05-21,43.7599983215332,43.77999877929688,43.150001525878906,43.31999969482422,3020900.0,0.009923758880857836,1.624991059294709,1.5714091088677267,68.67220721579892,57.88804259966741,-1.4045067211548101,-1.6441511718359578,-2.0381234064869815,-1.8938339991819646,12.164042439360937,0.6299972534179759,0.3190343705126395,1.5374982833862276,0.3187871393951198,2.7562094273773354,0.9281427113906773,2.146853855381778,-2.048833732436826,98.70964725107812,39.6779111515092,0.6093555719955529,5,-1.144998550415039,-1.5449981689453125,-2.232497215270996,-2.3799991607666016,-4.539997100830071,3,-0.0632997429002039,1.0909054128254776,43.33000183105469,1.2972879625954317,43.02999877929688,1.307699831761806,42.63000106811523,-0.0632997429002039
8926,2015-05-22,43.86000061035156,43.97000122070313,43.38999938964844,43.61999893188477,3076600.0,0.002285244347670634,1.5217311982219837,0.5454600625958934,63.96184208969013,58.59087397328967,-1.3659745995243355,-1.7080762099338642,-2.0851730040090217,-2.0088089194766923,12.492946833141346,0.5800018310546946,0.3879634132512564,1.5590005874633803,0.13672836148465706,2.9812728134421036,0.8478644744740222,2.2701367004527384,-1.9419526022351334,93.67813194016593,36.65953031612403,0.7111361129893611,5,-1.1499996185302734,-1.5,-2.3524999618530273,-2.5150012969970703,-4.58000183105468,4,-0.0715914123564182,1.624991059294709,43.7599983215332,1.0909054128254776,43.33000183105469,1.2972879625954317,43.02999877929688,-0.0715914123564182
8927,2015-05-26,43.11999893188477,43.7400016784668,42.9900016784668,43.7400016784668,2896200.0,-0.016871903059028637,1.4193441210853381,-2.5833267106413884,70.52626718118205,60.82730197628612,-0.5120828099253103,-0.8942076960196985,-1.2900543968841802,-1.272267802535744,13.162200248056976,0.8699989318847656,0.3957841329022074,0.7429988861084027,-0.6839900545590112,2.1699878267758166,0.029504415774695758,1.4564933564421096,-0.9557165382579385,50.866906720704755,-9.383580133255137,0.7134944703337053,5,-0.40999794006348367,-0.6249980926513743,-1.592498779296882,-1.7749996185302805,-3.6699981689453196,1,-0.06841374851607673,1.5217311982219837,43.86000061035156,1.624991059294709,43.7599983215332,1.0909054128254776,43.33000183105469,-0.06841374851607673
8928,2015-05-27,43.25,43.38999938964844,43.04999923706055,43.29999923706055,3912700.0,0.003014867145998412,1.9565289502927372,0.08064357349412508,70.13329047313395,63.36815220799492,-0.47928168332015986,-0.9791102457811078,-1.3842133170865907,-1.38712542509748,13.991615394230223,0.3400001525878906,0.45128109454459775,0.8125,-0.6563175295510888,2.281317529551089,0.0780912352244556,1.5469087647755444,-0.8690313471240074,36.84196436936975,-25.176628605232843,0.7344087647755431,5,-0.3400001525878906,-0.7549991607666016,-1.8350000381469727,-1.9050006866455078,-3.3100013732910227,2,-0.08416183559880785,1.4193441210853381,43.11999893188477,1.5217311982219837,43.86000061035156,1.624991059294709,43.7599983215332,-0.08416183559880785
8929,2015-05-28,43.04999923706055,43.38000106811523,42.81999969482422,43.15999984741211,3190400.0,-0.004624295096866016,1.0363573311139123,2.2000457770656903,64.61123400617106,65.0019320093022,-0.07209084820274114,-0.7191051574507341,-1.1502778932059954,-1.1808144017082824,14.727168179832404,0.5600013732910085,0.4721816185345915,0.5509992599487319,-0.9119445772735375,2.0139430971710013,-0.1804726586624028,1.2824711785598666,-0.4783466760452981,19.99993365752676,-42.10485041879411,0.7314719186111344,5,0.05000114440917969,-0.5549983978271484,-1.4924993515014648,-1.7049999237060547,-2.7199974060058594,3,-0.09082462059711494,1.9565289502927372,43.25,1.4193441210853381,43.11999893188477,1.5217311982219837,43.86000061035156,-0.09082462059711494
8930,2015-05-29,42.63000106811523,43.13999938964844,42.5099983215332,43.060001373291016,5333000.0,-0.00975605520066436,1.1356100967258056,3.909071993341721,57.03702796689026,64.73095369321973,0.45011016865082354,-0.22478477642004435,-0.732118967460309,-0.7405976791599471,15.93961813162204,0.6300010681152344,0.551855259398252,0.07650108337401917,-1.3155099008316427,1.468512067579681,-0.6195044087288153,0.7725065754768536,1.3400001525879048,8.21934988281534,-53.27006285086763,0.6960054921028324,5,0.4699993133544993,-0.13500022888182883,-1.0725011825561452,-1.285001754760735,-0.9900016784667898,4,-0.07131130282333209,1.0363573311139123,43.04999923706055,1.9565289502927372,43.25,1.4193441210853381,43.11999893188477,-0.07131130282333209
8931,2015-06-01,42.90999984741211,43.209999084472656,42.52999877929688,42.77000045776367,2780800.0,0.006568115699774335,-1.1935396542177104,-0.32557974485902835,59.95371147111339,65.12590625401478,0.25492304845255376,-0.4531984054423219,-0.9994579547172151,-0.9993428081163884,16.956347330953918,0.6800003051757741,0.6851566209611448,0.30899982452392294,-1.062420723413183,1.680420372461029,-0.37671044944463006,0.9947100984924759,1.0308013153076274,32.52036050341461,-28.371160187667556,0.6857102739685539,6,0.19500160217285156,-0.41499900817871094,-1.3524999618530273,-1.5650005340576172,-1.529998779296882,0,-0.08599390910814741,1.1356100967258056,42.63000106811523,1.0363573311139123,43.04999923706055,1.9565289502927372,43.25,-0.08599390910814741
8932,2015-06-02,42.290000915527344,42.75,42.040000915527344,42.65999984741211,2812300.0,-0.014448821582136562,1.581818434029921,-2.642861035422343,54.18411744801477,64.18742060226197,0.9181771731578863,0.1426088378341035,-0.3814798102364563,-0.3715390389278497,16.664013309918648,0.8699989318847656,0.7517860275595041,-0.29099922180175497,-1.6686075842636967,1.0866091406601868,-0.9798034030327258,0.3978049594292159,1.6221841903686638,18.51853944966572,-42.487008885595856,0.6888041812309716,6,0.7150001525878906,0.2049999237060547,-0.6375007629394531,-0.9450016021728516,-1.0900001525878906,1,-0.07117526770081717,-1.1935396542177104,42.90999984741211,1.1356100967258056,42.63000106811523,1.0363573311139123,43.04999923706055,-0.07117526770081717
8933,2015-06-03,41.34000015258789,42.36000061035156,41.04999923706055,42.27999877929688,3373600.0,-0.022463957019935865,1.3818157227622512,2.540544162980853,46.92028872833069,61.777776286702796,1.7916526297749016,1.1333921874498145,0.5444585110813875,0.5750734670978659,17.006915414918524,1.3100013732910156,0.7194049077938232,-1.2299999237060533,-2.6449423819482973,0.1849425345361908,-1.9374711528271789,-0.5225286945849277,2.4972975856933672,12.446381443231495,-51.683647936434106,0.7074712291211231,6,1.1700000762939453,1.1550006866455078,0.3125,0.0049991607666015625,-0.0800018310546875,2,-0.04571841757794781,1.581818434029921,42.290000915527344,-1.1935396542177104,42.90999984741211,1.1356100967258056,42.63000106811523,-0.04571841757794781
8934,2015-06-04,40.90999984741211,41.5,40.81999969482422,41.20000076293945,2952600.0,-0.01040155548109889,-1.8936108044932147,0.30851206298317646,37.19627714227238,58.280450722977626,2.0587779706759477,1.5789775919493039,0.9652135428263762,1.0085712455818836,17.869333941946223,0.6800003051757812,0.6889266474915914,-1.6185001373291001,-3.177315715237235,-0.0596845594209654,-2.3979079262831675,-0.8390923483750328,2.7600599807959085,3.7656977226730346,-57.46455520203274,0.7794077889540677,6,1.4850006103515625,1.4850006103515625,0.7425003051757812,0.4349994659423828,0.06999969482421875,3,-0.023710614136423502,1.3818157227622512,41.34000015258789,1.581818434029921,42.290000915527344,-1.1935396542177104,42.90999984741211,-0.023710614136423502
8935,2015-06-05,40.40999984741211,40.47000122070313,40.06999969482422,40.36999893188477,4170800.0,-0.012221950668905412,3.9999046347507416,-0.13793375601797028,30.948112612043943,54.612258558794714,2.272595003182502,2.062654990651424,1.4602837331141103,1.5082387603809408,18.49162657417316,0.8400001525878906,0.5706572364449443,-2.0410001754760714,-3.852471122098734,-0.22952922885340854,-2.946735648787403,-1.13526470216474,3.0320551701252043,10.828032441941268,-46.16701920711649,0.9057354733113324,6,1.4950008392333984,1.6100006103515625,1.2674999237060547,0.9349994659423828,0.4700012207031179,4,-0.0019796589126328534,-1.8936108044932147,40.90999984741211,1.3818157227622512,41.34000015258789,1.581818434029921,42.290000915527344,-0.0019796589126328534
8936,2015-06-08,40.13999938964844,40.47000122070313,40.13999938964844,40.31999969482422,3397100.0,-0.006681525829824064,-2.666680795151183,-4.499904634751896,28.422864116791956,49.93410266275138,2.189689744641008,2.299326148337414,1.7324314351730692,1.768030393353257,18.824435206574922,0.3300018310546946,0.37284226740788284,-2.2150005340576158,-4.297018877000383,-0.13298219111484855,-3.256009705529003,-1.1739913625862286,2.964850095617564,2.6119286139270597,-48.679001748757074,1.041009171471384,6,1.5900001525878906,1.8800010681152344,1.6050004959106445,1.2199993133544922,0.9099998474121094,0,0.037369208341015314,3.9999046347507416,40.40999984741211,-1.8936108044932147,40.90999984741211,1.3818157227622512,41.34000015258789,0.037369208341015314
8937,2015-06-09,40.13999938964844,40.38999938964844,40.02000045776367,40.099998474121094,2624500.0,0.0,-2.7000457770656903,-0.22222693171703473,23.091267118178735,44.70721117886747,1.9249521995796997,2.2650260184661306,1.729787213638204,1.7516503929870382,19.217284063377313,0.3699989318847656,0.12104743927306316,-2.1195005416870103,-4.423780257110295,0.18477917373627406,-3.271640399398656,-0.9673606839753646,2.6613651165733856,5.128159147855374,-38.7926584772719,1.1521398577116435,6,1.5600013732910156,1.855001449584961,1.6050004959106445,1.4699993133544922,1.75,1,0.03089192071055602,-2.666680795151183,40.13999938964844,3.9999046347507416,40.40999984741211,-1.8936108044932147,40.90999984741211,0.03089192071055602
8938,2015-06-10,40.2400016784668,40.72999954223633,40.22000122070313,40.36999893188477,3471800.0,0.002491337576954411,-5.000044879275169,-3.2498569521268226,20.116064148869057,39.76330341694502,1.5120929765805542,2.1450497986400094,1.6076159706712758,1.6297754912620164,20.066737588293552,0.5900001525878906,-0.12186584691446001,-1.9369983673095703,-4.409023605790644,0.5350268711715032,-3.1730109865501106,-0.70098574806903,2.227599141940047,14.864951942532084,-22.434673186741538,1.2360126192405374,6,1.3749980926513672,1.7549991607666016,1.6299982070922852,1.3699970245361328,1.1699981689453125,2,0.023856835100142915,-2.7000457770656903,40.13999938964844,-2.666680795151183,40.13999938964844,3.9999046347507416,40.40999984741211,0.023856835100142915
8939,2015-06-11,40.400001525878906,40.63999938964844,40.16999816894531,40.45000076293945,3673100.0,0.003976139183357041,1.1860700313162587,0.384617641880371,15.714355780077497,35.17189539618805,1.0467352216693158,1.9860654622846496,1.4284612999432653,1.4344006145469166,20.718726351130996,0.470001220703125,-0.35297270882377774,-1.71299858093262,-4.302678986222475,0.8766818243572345,-3.0078387835775473,-0.41815837828769276,1.7738872510107555,53.521346213773754,22.99868711137302,1.294840202644927,6,1.2149982452392578,1.5949993133544922,1.4699983596801758,1.2099971771240234,0.9399986267089844,3,0.021287048593387148,-5.000044879275169,40.2400016784668,-2.7000457770656903,40.13999938964844,-2.666680795151183,40.13999938964844,0.021287048593387148
8940,2015-06-12,39.70000076293945,40.34000015258789,39.66999816894531,40.18000030517578,1877900.0,-0.01732675090348834,-1.4814670914600978,9.60013733119707,12.18184579894617,29.863910321502797,1.4387023214539383,2.617046134572618,2.1220552615869934,2.0958740838362147,21.467326011462863,0.7300033569335938,-0.6314408280003576,-2.283999443054199,-5.086910322686663,0.5189114365782643,-3.685454882870431,-0.8825440032379674,2.2154214156550864,2.830429728689005,-18.88955609018469,1.401455439816233,6,1.5099983215332031,2.1199989318847656,2.169999122619629,1.9099979400634766,0.7900009155273438,4,0.032241782234215366,1.1860700313162587,40.400001525878906,-5.000044879275169,40.2400016784668,-2.7000457770656903,40.13999938964844,0.032241782234215366
8941,2015-06-15,40.0099983215332,40.22000122070313,39.5099983215332,39.68000030517578,2691300.0,0.007808502585298083,-1.1194053644733384,-0.6874965230590723,19.329380694771515,25.991161793364657,0.753296149580926,2.2216962688766557,1.8065419133314151,1.735508013811561,21.746853144626268,0.710002899169929,-0.887341670985812,-1.8475017547607422,-4.770548854173839,1.0755453446523546,-3.3090253044672906,-0.3859782050541938,1.591064495710448,40.98356555019136,22.002408991916365,1.4615235497065473,6,0.9250011444091797,1.730001449584961,1.860001564025879,1.6000003814697266,0.75,0,0.021744633418637083,-1.4814670914600978,39.70000076293945,1.1860700313162587,40.400001525878906,-5.000044879275169,40.2400016784668,0.021744633418637083
8942,2015-06-16,40.18999862670898,40.22000122070313,39.61000061035156,39.88000106811523,1933200.0,0.004498883097400652,2.297276120172167,0.9393921879154288,20.11716785491032,23.01303725187351,0.27276842165364457,1.9494750312971476,1.5888314734952687,1.5133387631997337,22.10404575814196,0.6100006103515696,-1.0983714770305681,-1.545501327514657,-4.5356991152657145,1.4446964602364005,-3.0406002213901857,-0.05040243363912822,1.076493871221004,55.73767416264294,37.404087645691504,1.4950988938755292,6,0.3150005340576243,1.5500011444091868,1.6925020217895579,1.240001678466804,-0.43000030517577414,1,0.02139837371828235,-1.1194053644733384,40.0099983215332,-1.4814670914600978,39.70000076293945,1.1860700313162587,40.400001525878906,0.02139837371828235
8943,2015-06-17,40.4900016784668,40.52000045776367,40.0099983215332,40.33000183105469,2746600.0,0.007464619607089107,3.6364377243328536,0.5161326048434731,25.47895632245738,21.71111271633851,-0.17934694314818955,1.527753722422851,1.2718801275506593,1.1696090700109139,21.867397029436862,0.5100021362304688,-1.3646228045580955,-1.1184984207153335,-4.092917526500145,1.8559206850694778,-2.6057079736077426,0.36871113217707574,0.495451751239699,86.72587881427168,65.76915178219724,1.4872095528924059,6,-0.37000274658203125,1.2499980926513672,1.3924989700317383,0.7399978637695312,-0.7100028991699148,2,0.034576380665505946,2.297276120172167,40.18999862670898,-1.1194053644733384,40.0099983215332,-1.4814670914600978,39.70000076293945,0.034576380665505946
8944,2015-06-18,41.18000030517578,41.290000915527344,40.41999816894531,40.43999862670898,3438100.0,0.01704121012857196,-1.2307688545675957,4.625014901175449,36.79416830939486,22.360674460488607,-0.9242087151646246,0.7045461188876629,0.5771149031476739,0.4424859250538731,20.78704814155799,0.8700027465820312,-1.5614578098597178,-0.32099971771240376,-3.1868777906553802,2.5448783552305727,-1.753938754183892,1.1119393187590845,-1.6700019836425781,93.82019943551136,68.30892167533072,1.432939036471487,6,-0.7800006866455078,0.5599994659423828,0.7025003433227539,0.049999237060546875,-0.990001678466804,3,0.005585224393682697,3.6364377243328536,40.4900016784668,2.297276120172167,40.18999862670898,-1.1194053644733384,40.0099983215332,0.005585224393682697
8945,2015-06-19,40.9900016784668,41.41999816894531,40.97999954223633,41.13000106811523,3640500.0,-0.004613856855292586,-4.499856952126645,-0.1891879352740018,32.22224419989573,22.782827803055696,-0.7188829178131897,0.7129358785538926,0.773903170512412,0.5945170058950637,19.348366120918946,0.4399986267089844,-1.6595514288387747,-0.3724985122680664,-3.039543922148191,2.294546897612058,-1.706021217208125,0.9610241926719922,-1.4444033050537115,77.48709294081227,50.67872509084881,1.3335227049400618,6,-0.5250034332275391,0.7499980926513672,0.9124984741210938,0.23999786376953125,-0.69000244140625,4,0.008538630392517454,-1.2307688545675957,41.18000030517578,3.6364377243328536,40.4900016784668,2.297276120172167,40.18999862670898,0.008538630392517454
8946,2015-06-22,40.72000122070313,41.20000076293945,40.61999893188477,41.099998474121094,2506500.0,-0.006586983330266749,-1.0000000000000244,2.7142779291554002,34.45545795979544,24.045515674346436,-0.40002385223048265,0.7753884953107928,1.034800733052144,0.8333763438916364,17.824607892142186,0.5800018310546804,-1.6744956132625717,-0.4854990005493107,-2.890305155747619,1.9193071546489975,-1.6879020781484613,0.7169040770498398,-1.0994268554687565,61.32608329118232,32.08653357770504,1.2024030775991537,6,-0.2550029754638743,1.019998550415032,1.2149991989135671,0.509998321533196,-0.040000915527350855,0,-0.005648318647873629,-4.499856952126645,40.9900016784668,-1.2307688545675957,41.18000030517578,3.6364377243328536,40.4900016784668,-0.005648318647873629
8947,2015-06-23,40.16999816894531,41.04999923706055,40.099998474121094,40.95000076293945,2207600.0,-0.013506950767923409,-1.065214596990542,2.052653241512276,37.41934795823691,25.9681027642762,0.17286011889532915,1.1521231406851768,1.5913662453774293,1.3385049187326175,17.1230335971283,0.9500007629394531,-1.619426195687133,-0.8880020141601577,-3.1563899890343166,1.3803859607140012,-2.022196001597237,0.24619197327692177,-0.47744685156249744,11.347508136668983,-19.189413186143568,1.1341939874370786,6,0.2950000762939453,1.5700016021728516,1.7400026321411133,1.0600013732910156,1.0900001525878906,1,0.014687582262426169,-1.0000000000000244,40.72000122070313,-4.499856952126645,40.9900016784668,-1.2307688545675957,41.18000030517578,0.014687582262426169
8948,2015-06-24,39.61000061035156,40.310001373291016,39.61000061035156,40.18000030517578,3326800.0,-0.013940691663428373,-1.4561443428678509,0.7307664092569679,36.40168900019074,28.266695344288784,0.7086121774881349,1.5024714044145497,2.1428500942480184,1.8687573077378588,16.56359038869558,0.7000007629394531,-1.5332878220019737,-1.2659996032714815,-3.372175174961697,0.840175968418734,-2.3190873891165893,-0.21291181742637377,1.80999755859375,0.0,-32.52196448682221,1.0530877858451082,6,0.8549976348876953,2.1299991607666016,2.3000001907348633,1.6199989318847656,2.05999755859375,2,0.0037868646521161953,-1.065214596990542,40.16999816894531,-1.0000000000000244,40.72000122070313,-4.499856952126645,40.9900016784668,0.0037868646521161953
8949,2015-06-25,39.13999938964844,39.97000122070313,39.02999877929688,39.810001373291016,3999300.0,-0.01186572111741635,-1.1123574315607536,1.1754427058933758,36.631584864899594,30.98333301828361,1.096382443593832,1.7544789930638558,2.5983782906276076,2.307096041383943,16.561498047544234,0.94000244140625,-1.4310796356254798,-1.5405008316040067,-3.519012019650596,0.43801035644258235,-2.5297564256272977,-0.5512452375807158,2.2437988281250014,4.602537173356204,-29.396883625624234,0.9892555940232932,6,1.0849990844726562,2.3600006103515696,2.9300012588500977,2.1700000762939453,2.4900016784667898,3,0.016351543168846128,-1.4561443428678509,39.61000061035156,-1.065214596990542,40.16999816894531,-1.0000000000000244,40.72000122070313,0.016351543168846128
8950,2015-06-26,39.59000015258789,39.61999893188477,38.93000030517578,39.099998474121094,4075200.0,0.011497209247746332,1.509089395820434,-0.7313436234961882,44.42191909289206,33.771392840297004,0.7030727832187296,1.122608282515607,2.1369008295990852,1.8183074598662756,17.104893966427323,0.6899986267089915,-1.3103093337167522,-0.938500022888185,-2.7461133109060327,0.8691132651296627,-1.8423066668971089,-0.03469337887926116,1.6996460876464852,29.074877282726145,-8.52741309834089,0.9038066440089229,6,0.5849990844726562,1.8600006103515625,2.695000648498535,1.960000991821289,1.0499992370605469,4,0.015155303657705677,-1.1123574315607536,39.13999938964844,-1.4561443428678509,39.61000061035156,-1.065214596990542,40.16999816894531,0.015155303657705677
8951,2015-06-29,39.22000122070313,40.20000076293945,39.18999862670898,39.4900016784668,4046800.0,-0.009345767377082814,-5.121120345859747,-0.5510194548893986,41.32077698860779,36.127349410707836,1.0607780543958327,1.2669444530918312,2.5018479169196084,2.163259764844973,17.27532428001224,1.0100021362304759,-1.1915677024444307,-1.1239990234374915,-2.6374674609775752,0.3894694141025923,-1.8807332422075334,-0.3672648046674496,1.9280662634277306,13.67929536028248,-26.87283267774697,0.756734218770043,6,0.9549980163574148,2.229999542236321,3.1949987411498952,2.459999084472649,1.9699974060058452,0,0.027536919498801993,1.509089395820434,39.59000015258789,-1.1123574315607536,39.13999938964844,-1.4561443428678509,39.61000061035156,0.027536919498801993
8952,2015-06-30,39.27999877929688,39.5,39.11000061035156,39.4900016784668,3943600.0,0.0015297694218856517,2.3913057900585475,0.7777871967673969,40.87449424422924,37.837964735349146,0.9589678876903136,1.0222965799584074,2.410311673900857,2.067452517914198,18.26603180492098,0.3899993896484375,-0.9637840947752423,-0.9135013580322209,-2.192683805859403,0.36568108979496117,-1.553092581945812,-0.27391013411862986,1.7349846740966726,25.36218863939857,-17.67749031718554,0.6395912239135894,6,0.8950004577636648,2.055002212524407,3.2550020217895437,2.585000991821282,2.3199996948242116,1,0.035641587815343545,-5.121120345859747,39.22000122070313,1.509089395820434,39.59000015258789,-1.1123574315607536,39.13999938964844,0.035641587815343545
8953,2015-07-01,39.45000076293945,39.52999877929688,39.20000076293945,39.34000015258789,2580100.0,0.004327952874890961,1.4444601429822066,-0.5238051988156613,40.98671081195133,38.30380279118876,0.6994860799968592,0.7414554206214277,2.229761335931485,1.898511287056479,19.026157679397016,0.329998016357429,-0.8121993330996133,-0.6489994049072294,-1.8483137608293063,0.5503149510148475,-1.2486565828682714,-0.049342226946187395,1.4398837015610368,40.94490317580942,-0.7371522655226954,0.5996571779610391,7,0.7249984741210938,1.7099990844726562,3.1525001525878906,2.5849990844726562,2.989997863769524,2,0.04588079907704645,2.3913057900585475,39.27999877929688,-5.121120345859747,39.22000122070313,1.509089395820434,39.59000015258789,0.04588079907704645
8954,2015-07-02,39.93999862670898,40.20000076293945,39.70000076293945,39.70000076293945,2732300.0,0.012420731414277686,-3.1667037543313095,2.1817866555693626,52.371521537218136,40.54261138422458,0.01687046452347829,0.18452201750016428,1.7140592017802874,1.417543741435658,19.21817264213919,0.75,-0.6599639678457692,-0.11050148010254901,-1.248616429615133,1.027613469410035,-0.679558954858841,0.45855599465374297,0.8322927882320315,79.52739822721715,31.57053301363534,0.5690574747562929,7,0.12500190734863992,1.2150020599365305,2.7625017166137766,2.095001220703132,1.9799995422363352,3,0.043314962486739716,1.4444601429822066,39.45000076293945,2.3913057900585475,39.27999877929688,-5.121120345859747,39.22000122070313,0.043314962486739716
8955,2015-07-06,40.33000183105469,40.38000106811523,39.72000122070313,39.77999877929688,2647200.0,0.009764727535190865,1.0307639940373494,2.2916997806529933,53.1128726656331,42.61565746265099,-0.5326087072119066,-0.22322667810558983,1.2988074409914176,1.0280727164153234,18.55925952712296,0.6599998474120952,-0.5478389415943496,0.28350162506103516,-0.8498458106983335,1.4168490608204038,-0.28317209281865274,0.8501753429407231,0.331752117300411,96.06305361900553,45.273333505175145,0.5666737178796848,7,-0.34000205993652344,0.7399978637695312,2.467498779296875,1.9549980163574219,2.1399993896484446,0,0.032234048550414895,-3.1667037543313095,39.93999862670898,1.4444601429822066,39.45000076293945,2.3913057900585475,39.27999877929688,0.032234048550414895
8956,2015-07-07,41.63999938964844,41.77999877929688,40.52000045776367,40.58000183105469,3834800.0,0.03248196129723535,-1.13558982316621,1.92725759467335,61.563003644952175,45.298285872286016,-1.897972626490997,-1.4915591308907636,-0.03237553149202199,-0.2600379305204683,18.17152329783635,1.4499969482421946,-0.5248660391887299,1.5184991836547823,0.179272344715649,2.8577260225939156,0.8488857641852121,2.1881126031243525,-2.7099990844726562,94.75657357084458,42.750656426251616,0.6696134194695678,7,-1.2849998474121094,-0.5699996948242188,1.157501220703125,0.6450004577636719,0.8600006103515625,1,-0.024015370188708474,1.0307639940373494,40.33000183105469,-3.1667037543313095,39.93999862670898,1.4444601429822066,39.45000076293945,-0.024015370188708474
8957,2015-07-08,41.38000106811523,41.81999969482422,41.25,41.52000045776367,4249300.0,-0.006243955940062884,-1.8499876022811803,-0.13207520009213544,57.142857142857096,47.602860110360055,-1.6184864116211202,-1.1951771888665448,0.22522361986258943,0.025507463396223784,17.655937367046825,0.5699996948242188,-0.4670920328685213,1.196500778198235,-0.256326772779218,2.649328329175688,0.470087002709505,1.9229145536869652,-2.393000793457027,83.20615243944138,34.121804956012014,0.7264137754887273,7,-1.0050010681152273,-0.5400009155273366,1.4200000762939524,0.9049987792968821,0.9300003051757884,2,-0.004591649021310817,-1.13558982316621,41.63999938964844,1.0307639940373494,40.33000183105469,-3.1667037543313095,39.93999862670898,-0.004591649021310817
8958,2015-07-09,41.20000076293945,41.81999969482422,40.9900016784668,41.5,3297800.0,-0.0043499347638845665,-1.3055583518329157,2.1428610354222344,50.17482925554015,49.10766504265345,-1.3289826070185384,-0.9903440127500858,0.3864989059058672,0.23697368011326603,17.52932150565847,0.8299980163574219,-0.4159862520834281,0.9685005187988267,-0.5539534133579735,2.490954450955627,0.20727355272042303,1.7297274848772304,-2.0996805114746095,70.75475262935339,26.200248921639925,0.7612269660784005,7,-0.8250007629394531,-0.5550003051757812,1.5500001907348633,1.0849990844726562,1.7099990844726562,3,0.009708682130449064,-1.8499876022811803,41.38000106811523,-1.13558982316621,41.63999938964844,1.0307639940373494,40.33000183105469,0.009708682130449064
8959,2015-07-10,41.2599983215332,41.63999938964844,41.0,41.18000030517578,3190000.0,0.0014562513952116607,-1.9090972143953253,-0.26666073267805146,52.41499838950064,49.995784964498846,-1.180807981203131,-1.0357107304075726,0.3151798177160714,0.20447987633792053,17.340205691873344,0.6399993896484375,-0.3450677545347389,0.9854982376098604,-0.6040928566252362,2.575089331844957,0.1907026904923086,1.7802937847274123,-2.0508908923339817,73.3332485622213,31.58359276466603,0.7947955471175493,7,-0.7949981689453125,-0.8849983215332031,1.242502212524414,1.0250015258789062,1.8900032043457031,4,0.028599136044073603,-1.3055583518329157,41.20000076293945,-1.8499876022811803,41.38000106811523,-1.13558982316621,41.63999938964844,0.028599136044073603
8960,2015-07-13,40.97999954223633,41.43999862670898,40.65999984741211,41.43999862670898,1955300.0,-0.006786204330763268,2.391305790058621,-5.750131133469941,52.321415798992454,51.218078165652706,-0.7631566627976412,-0.6902925090757961,0.5893966102782429,0.49642270214481954,16.443995829542438,0.7799987792968679,-0.2238673492363361,0.6414995193481445,-0.9537605284024622,2.2367595670987512,-0.15613050452715527,1.4391295432234443,-1.6664564224121037,35.38456572580527,-3.728161185586451,0.797630023875303,7,-0.5149993896484375,-0.6049995422363281,1.4150009155273438,1.3050003051757812,2.049999237060554,0,0.022937985290609086,-1.9090972143953253,41.2599983215332,-1.3055583518329157,41.20000076293945,-1.8499876022811803,41.38000106811523,0.022937985290609086
8961,2015-07-14,40.88000106811523,41.34000015258789,40.75,40.97000122070313,2457000.0,-0.0024401775314329965,-2.3714073961046744,0.19565289502930763,56.89324530624665,52.997939394765744,-0.45027558733055884,-0.5499710098263932,0.6687920267852476,0.6120564876237893,15.337337091068104,0.5900001525878906,-0.059226208678168746,0.49800090789793927,-1.1069600996621958,2.1029619154580743,-0.30447959588212825,1.3004814116780068,-1.4661996852910022,18.965624969169394,-22.681877602453756,0.8024805037800665,7,-0.37000083923339133,-0.5050010681152273,1.0824995040893626,1.1399993896484446,2.599998474121101,1,0.03889432756957634,2.391305790058621,40.97999954223633,-1.9090972143953253,41.2599983215332,-1.3055583518329157,41.20000076293945,0.03889432756957634
8962,2015-07-15,41.04999923706055,41.04999923706055,40.63999938964844,40.88999938964844,2335700.0,0.004158467820538192,4.125002980235081,-1.7777730682826847,65.12606557285085,55.68008992375458,-0.38308034577269723,-0.6874842865458533,0.4562077357404064,0.437285206543379,14.116923875990928,0.4099998474121094,0.044178481828438976,0.6249990463256836,-1.0042017487236095,2.2541998413749766,-0.18960135119896648,1.4395994438503337,-1.5399499217563246,34.74574079462063,-11.667165122562224,0.8146003975246469,7,-0.28999900817871094,-0.6749992370605469,0.8250007629394531,0.970001220703125,2.1500015258789062,2,0.03532279634320612,-2.3714073961046744,40.88000106811523,2.391305790058621,40.97999954223633,-1.9090972143953253,41.2599983215332,0.03532279634320612
8963,2015-07-16,41.88999938964844,41.91999816894531,41.04999923706055,41.08000183105469,1813100.0,0.020462854280141496,1.0000087694682194,5.062489569177217,76.8031731206815,58.39471787747273,-0.9393510077932348,-1.4938108341207865,-0.38106693507067746,-0.4181400486901268,13.717508226584298,0.8699989318847656,0.23352160697597668,1.3949993133544893,-0.36130662601422614,3.151305252723205,0.5168463436701316,2.273152283038847,-2.287552059163417,97.65634313234628,44.0563652275117,0.8781529696843565,7,-1.0699996948242188,-1.4650001525878906,-0.04249858856201172,0.10500144958496094,0.15000152587890625,3,0.010026306750110958,4.125002980235081,41.04999923706055,-2.3714073961046744,40.88000106811523,2.391305790058621,40.97999954223633,0.010026306750110958
8964,2015-07-17,41.40999984741211,41.900001525878906,41.29999923706055,41.900001525878906,2521100.0,-0.011458571239677418,1.4489805451105868,-0.604942167131339,67.63569559238833,60.00836486933442,-0.2558036572945568,-1.0495055097138817,0.09033381021857423,0.03454499307814274,14.49233481219571,0.6000022888183594,0.4286537099822567,0.9034997940063505,-0.8745686081620079,2.681568196174709,0.014465592922171311,1.7925339950905297,-1.6684994666194726,60.15634313234628,3.3114194278422957,0.8890342010841809,7,-0.1900005340576172,-0.9850006103515625,0.3950004577636719,0.5850009918212891,-0.7599983215332031,4,0.03622313464204807,1.0000087694682194,41.88999938964844,4.125002980235081,41.04999923706055,-2.3714073961046744,40.88000106811523,0.03622313464204807
8965,2015-07-20,41.34000015258789,41.47000122070313,41.09000015258789,41.38000106811523,2926000.0,-0.00169040558034661,2.4545359966706695,0.0816342418509637,71.81073721936195,61.14700193315773,-0.030697280552651307,-1.0033844148855806,0.14365175794350904,0.09139529360484744,15.380727540137734,0.3800010681152415,0.6279127479786482,0.8160001754760771,-0.9887933278341379,2.620793678786292,-0.08639657617902685,1.718396927131181,-1.4677899045060911,54.687611758815535,-7.3028036472480125,0.9023967516551059,7,-0.060001373291015625,-0.9150009155273438,0.4650001525878906,0.6550006866455078,-1.4500007629394531,0,0.043783293822211355,1.4489805451105868,41.40999984741211,1.0000087694682194,41.88999938964844,4.125002980235081,41.04999923706055,0.043783293822211355
8966,2015-07-21,40.4900016784668,41.31999969482422,40.290000915527344,41.22999954223633,2835100.0,-0.020561162820118772,1.2391322375731844,18.49952317375877,60.70800905536444,61.543129923436325,0.7141159421931178,-0.18076851173713493,0.9635236210477203,0.9234875288034772,15.525646638731505,1.0499992370605469,0.7108355754947411,-0.022498321533205967,-1.8249628599335423,1.7799662168671304,-0.9237305907333706,0.8787339476669587,-0.4949241551331838,12.270006131609618,-52.10834108301512,0.9012322692001671,7,0.6149978637695312,-0.06500244140625,1.0249977111816406,1.3299980163574219,-0.220001220703125,1,0.06273146444893563,2.4545359966706695,41.34000015258789,1.4489805451105868,41.40999984741211,1.0000087694682194,41.88999938964844,0.06273146444893563
8967,2015-07-22,40.7599983215332,41.0099983215332,40.5,40.59000015258789,3166600.0,0.006668229979599927,-1.9142888283378747,-0.22972791850958316,61.39131334736259,62.78940593363882,0.3876931455272228,-0.42614622138466984,0.6662390541680736,0.6393679122108153,15.067651283651603,0.5199966430664062,0.7747748164859232,0.21799831390380575,-1.5801712445076816,2.016167872315293,-0.681086465301938,1.1170830931095495,-0.649425559462891,28.834245273745946,-36.91753789384765,0.8990847792057431,7,0.345001220703125,-0.33499908447265625,0.5775012969970703,0.9800014495849609,0.18000030517577414,2,0.06673212298112796,1.2391322375731844,40.4900016784668,2.4545359966706695,41.34000015258789,1.4489805451105868,41.40999984741211,0.06673212298112796
8968,2015-07-23,39.7599983215332,40.72999954223633,39.40999984741211,40.72999954223633,3137500.0,-0.02453385773256289,1.7216454302343873,-5.705950991831972,48.562294868185546,62.361327764603814,1.2984986904781337,0.6173176047446916,1.6319264875664032,1.6371698586762378,14.50054030021295,1.3499984741210938,0.6444383397290494,-0.789501571655272,-2.57249102810799,0.993487884797446,-1.6809962998816346,0.10199315657109054,2.1599998474121094,14.056154144305763,-47.88959506853808,0.8914947282263604,7,0.9050006866455078,0.6650009155273438,1.3625011444091797,1.980001449584961,0.7600021362304688,3,0.08651917974411028,-1.9142888283378747,40.7599983215332,1.2391322375731844,40.4900016784668,2.4545359966706695,41.34000015258789,0.08651917974411028
8969,2015-07-24,39.77999877929688,39.93999862670898,39.650001525878906,39.79999923706055,2228200.0,0.0005030296430583725,-1.0714451150560127,0.020619002674210074,45.33103112386862,61.584618356256726,1.1694641779547439,0.6827264352824614,1.583908353390747,1.5992578299550573,13.357749222456533,0.289997100830071,0.5584946869812342,-0.8015010833740135,-2.4988956498239787,0.8958934830759517,-1.6501983665989925,0.04719619985096557,2.0897994232177695,17.96110122459136,-38.03035137517253,0.8486972832249825,7,0.8850002288818288,0.6450004577636648,1.1500005722045827,1.960000991821282,0.4700012207031179,4,0.05681252402166126,1.7216454302343873,39.7599983215332,-1.9142888283378747,40.7599983215332,1.2391322375731844,40.4900016784668,0.05681252402166126
8970,2015-07-27,40.18999862670898,40.36999893188477,39.77999877929688,39.790000915527344,2535500.0,0.010306683257754967,-1.8095112669277342,-19.99942780851333,35.470894698015016,59.20435717756432,0.7103151537518144,0.33727392438858317,1.13073469635291,1.1831289637601614,11.857135470432606,0.5900001525878906,0.5433926768362625,-0.42150115966797586,-2.0654793978856816,1.2224770785497299,-1.2434902787768323,0.40048795944088056,1.6306036087036233,40.837635686395544,-9.826860922340913,0.8219891191088537,7,0.47500038146973367,0.2350006103515696,0.8800010681152415,1.5500011444091868,-1.2099990844726491,0,0.011445705769798753,-1.0714451150560127,39.77999877929688,1.7216454302343873,39.7599983215332,-1.9142888283378747,40.7599983215332,0.011445705769798753
8971,2015-07-28,40.29999923706055,40.45000076293945,39.97999954223633,40.18999862670898,3304800.0,0.002737014533721993,1.2926684034238929,0.2750030994592862,38.84293026181189,56.2840088096711,0.5692520929942049,0.32921144475031383,0.9695664142968212,1.0656607190075675,11.146078744764312,0.470001220703125,0.5062778211512722,-0.36550045013427734,-1.8831232917707226,1.1521223915021679,-1.1243118709524964,0.3933109706839417,1.4723909505920432,55.625014901175405,8.701864873570145,0.7588114208182217,7,0.36499977111816406,0.125,0.8024997711181641,1.4400005340576172,-1.3499984741210938,1,-0.010173693676774787,-1.8095112669277342,40.18999862670898,-1.0714451150560127,39.77999877929688,1.7216454302343873,39.7599983215332,-0.010173693676774787
8972,2015-07-29,40.68000030517578,40.72000122070313,39.95000076293945,40.209999084472656,3357000.0,0.009429307079633409,1.7999861284505014,4.272714662227495,44.84125452333973,52.732684521077566,0.1466713020418524,0.0626867210980322,0.5388569357233521,0.7093860970669965,10.188676098597233,0.770000457763679,0.4963732978497646,-0.05549945831298686,-1.4260696787481209,1.3150707621221471,-0.7407845685305503,0.6297856519045766,1.045142075671997,96.2121781348438,50.14295921829239,0.6852851102175669,7,-0.024999618530273438,-0.2550010681152344,0.4224987030029297,1.0599994659423828,-1.3199996948242188,2,-0.01007865890698989,1.2926684034238929,40.29999923706055,-1.8095112669277342,40.18999862670898,-1.0714451150560127,39.77999877929688,-0.01007865890698989
8973,2015-07-30,41.2599983215332,41.310001373291016,40.38999938964844,40.47000122070313,3429300.0,0.014257571583243811,1.0674127444719235,1.6808405298357099,50.0,50.77316278858997,-0.594621118022701,-0.3950105549990184,-0.09905045569671245,0.15369432629265134,9.307775520230345,0.9200019836425781,0.4792639301254553,0.4339986801147475,-0.8125953712532805,1.6805927314827755,-0.18929834556926295,1.057295705798758,0.4188412086458584,96.9877676895112,52.12140951880279,0.6232970256840126,7,-0.8199977874755859,-0.8349990844726562,-0.1574993133544922,0.48000144958496094,-2.8999977111816406,3,-0.0077556885080438676,1.7999861284505014,40.68000030517578,1.2926684034238929,40.29999923706055,-1.8095112669277342,40.18999862670898,-0.0077556885080438676
8974,2015-07-31,41.66999816894531,42.11999893188477,41.040000915527344,41.43000030517578,4065700.0,0.009936981679374846,-1.1176501387507338,0.30379587914608686,56.06326641847629,49.02344381071379,-1.0771338292898491,-0.7048983119874492,-0.5730608847016825,-0.23320052711308392,9.67397350824394,1.079998016357429,0.41310528048239803,0.7574985504150362,-0.4701800684167097,1.9851771692467821,0.14365924099916327,1.3713378598309092,-2.259998321533203,80.769199418992,33.26989420895964,0.6138393094158737,7,-0.904998779296875,-1.144998550415039,-0.5674991607666016,0.07000160217285156,-2.5699996948242188,4,-0.027597738462073695,1.0674127444719235,41.2599983215332,1.7999861284505014,40.68000030517578,1.2926684034238929,40.29999923706055,-0.027597738462073695
8975,2015-08-03,41.63000106811523,41.97000122070313,41.400001525878906,41.83000183105469,2616700.0,-0.0009598536738092411,1.375000993411653,-0.8333439298089752,56.66075827919568,48.57374928002837,-1.1082146426970425,-0.5929139065770457,-0.6127210877317637,-0.1726511883633819,10.305964976510273,0.5699996948242259,0.19375861087279134,0.6525014877319251,-0.5829553861942216,1.8879583616580717,0.034773050768855285,1.2702299246949948,-2.1658012390136676,77.4194342289377,25.22393793267743,0.6177284369630718,8,-0.8650016784667898,-1.1050014495849538,-0.7675018310546804,-0.13000106811522016,-2.9900016784667898,0,-0.033149196077541854,-1.1176501387507338,41.66999816894531,1.0674127444719235,41.2599983215332,1.7999861284505014,40.68000030517578,-0.033149196077541854
8976,2015-08-04,40.63999938964844,41.5099983215332,40.56999969482422,41.5099983215332,2449800.0,-0.023780966924476954,1.1609190362396684,4.349978065574241,46.82170322569961,46.9549037109547,-0.10582705585633789,0.33553192267956433,0.28125315393245387,0.8222953070976615,9.719443667919329,1.0600013732910085,0.031081710560115994,-0.28750019073486044,-1.4905822325007847,0.9155818510310638,-0.8890412116178226,0.3140408301481017,-1.1226835784912126,31.797198568344566,-21.67176148021031,0.6015410208829637,8,0.125,-0.024999618530273438,0.1725006103515625,0.8100013732910156,-1.7599983215332102,1,-0.04084645355174232,1.375000993411653,41.63000106811523,-1.1176501387507338,41.66999816894531,1.0674127444719235,41.2599983215332,-0.04084645355174232
8977,2015-08-05,41.18999862670898,41.290000915527344,40.75,40.86999893188477,3598400.0,0.013533445997064408,1.0769095337304497,-0.36781619275204996,44.31816844758338,46.483334108665574,-0.6575663857607523,-0.24183044072471915,-0.3365062427449672,0.28527943895715424,9.062263110023006,0.6500015258789062,-0.14277536719909278,0.27199916839598615,-0.9189777417897247,1.462976078581697,-0.32348928669686927,0.8674876234888416,-1.6206291531372017,46.24274270190829,-1.5691956083653693,0.5954884550928566,8,-0.30499839782714133,-0.5749988555908132,-0.37749862670897727,0.26000213623047586,-1.8699989318847585,2,-0.05438208153561419,1.1609190362396684,40.63999938964844,1.375000993411653,41.63000106811523,-1.1176501387507338,41.66999816894531,-0.05438208153561419
8978,2015-08-06,41.599998474121094,41.650001525878906,40.72000122070313,41.150001525878906,3792400.0,0.009953868926479092,2.381800527118853,1.4062418043535898,51.5599249587367,47.175433423650915,-0.8706749309564543,-0.6538502105444479,-0.8150900476068941,-0.12007876670216433,8.859897195973716,0.9300003051757741,-0.19149427353847415,0.661999130249022,-0.5618964205174564,1.8858946810155004,0.050051354865779274,1.2739469056322648,-1.9796164113830557,66.4515668569091,19.366625606341273,0.61194777538324,8,-0.6499996185302663,-0.9399986267089844,-0.8449983596801758,-0.14999771118164062,-2.299999237060547,3,-0.053846104469523204,1.0769095337304497,41.18999862670898,1.1609190362396684,40.63999938964844,1.375000993411653,41.63000106811523,-0.053846104469523204
8979,2015-08-07,42.43999862670898,42.5099983215332,41.27999877929688,41.52000045776367,3227200.0,0.020192312100935306,1.3207591984798621,2.044454240276679,58.017489793171976,49.680610656446134,-1.4457051133554515,-1.4766222079991493,-1.7088797262972761,-0.9506653003615284,8.947217652998624,1.229999542236321,-0.245104778872701,1.4429992675781165,0.051459417427196286,2.8345391177290367,0.7472293425026564,2.1387691926535766,-2.7696242265880073,96.39176575382564,48.191970847273765,0.6957699250754611,8,-1.2099990844726491,-1.479999542236321,-1.7724990844726491,-0.9899978637695241,-2.8499984741210866,4,-0.0961356773887766,2.381800527118853,41.599998474121094,1.0769095337304497,41.18999862670898,1.1609190362396684,40.63999938964844,-0.0961356773887766
8980,2015-08-10,41.91999816894531,42.4900016784668,41.72999954223633,42.38999938964844,2802300.0,-0.012252603077051227,1.2686434598435419,-0.5108719088451436,60.94944558327236,52.136890136608415,-0.7314129834857255,-0.930284824440406,-1.2362804010606965,-0.4398272304836297,9.501315373155611,0.7600021362304688,-0.13631862354638002,0.8759988784790025,-0.5753364719653433,2.3273342289233483,0.15033120325683313,1.6016665537011718,-2.1360388119678504,69.5875994722343,16.14716394899603,0.7256676752221718,8,-0.6899986267089844,-0.9599990844726562,-1.30999755859375,-0.4699974060058594,-1.7699966430664062,0,-0.06727098802483489,1.3207591984798621,42.43999862670898,2.381800527118853,41.599998474121094,1.0769095337304497,41.18999862670898,-0.06727098802483489
8981,2015-08-11,42.47000122070313,42.790000915527344,41.86000061035156,41.90999984741211,3947800.0,0.013120302380291271,-1.8181833945033667,-1.1914891890137156,62.55508483358463,54.105093504413404,-1.0518429508232572,-1.4282906640989026,-1.8372973890547328,-0.9902989089853733,10.18411364661191,0.9300003051757812,0.023430671816861093,1.3465019226074304,-0.23533305356345835,2.928336898778319,0.5555844345219825,2.1374194106928783,-2.577000305143443,84.54107526564701,26.83196170614267,0.790917488085445,8,-0.8800010681152415,-1.3700008392334055,-1.9400014877319407,-1.020000457763679,-1.8700027465820384,1,-0.09018134497221675,1.2686434598435419,41.91999816894531,1.3207591984798621,42.43999862670898,2.381800527118853,41.599998474121094,-0.09018134497221675
8982,2015-08-12,42.5,43.099998474121094,42.25,42.349998474121094,5337600.0,0.0007063522117876087,-3.8571553133514986,0.2678592107683156,73.4589178670879,56.71163993408983,-0.8901319627830304,-1.4167254531993692,-1.8990258363590655,-1.0244287736729802,11.15682896094011,0.8499984741210938,0.22726225960391844,1.3040006637573214,-0.3924157324312887,3.0004170599459314,0.45579246566301634,2.1522088618516264,-2.4331790844422514,74.78995098589193,11.081539970155518,0.8482081980943053,8,-0.6650009155273438,-1.2450008392333984,-1.7875003814697266,-1.0499992370605469,-2.1599998474121094,2,-0.08517644545611225,-1.8181833945033667,42.47000122070313,1.2686434598435419,41.91999816894531,1.3207591984798621,42.43999862670898,-0.08517644545611225
8983,2015-08-13,42.310001373291016,42.52999877929688,41.79999923706055,42.29999923706055,4100100.0,-0.00447055592256429,2.2444644128716527,0.0666802298967499,71.04828037080647,58.376641484348745,-0.5984617113252995,-1.2581542181977312,-1.712992825679521,-0.8451368376969413,10.933082135618035,0.7299995422363352,0.4132932596414207,1.0930019378662124,-0.6493636760761134,2.835367551808538,0.22181913089504945,1.9641847448373753,-2.0005262530482,56.59355861010836,-12.368628487447708,0.8711828069711632,8,-0.4750022888183594,-1.055002212524414,-1.7025012969970703,-0.8600006103515625,-1.7000007629394531,3,-0.07066890998387654,-3.8571553133514986,42.5,-1.8181833945033667,42.47000122070313,1.2686434598435419,41.91999816894531,-0.07066890998387654
8984,2015-08-14,42.90999984741211,42.93999862670898,42.150001525878906,42.27000045776367,2044600.0,0.0141810081457443,1.257144414168963,63.986270022883296,71.93550451242001,60.073835510262555,-1.1220654985769727,-1.8340471240053589,-2.296204327640524,-1.442402416383473,10.832105989923017,0.789997100830071,0.5672470966638059,1.6180004119873033,-0.2814028968687481,3.5174037208433546,0.6682987575592776,2.567702066415329,-2.377282858859033,86.13147628899279,13.049436367507212,0.9497016544280251,8,-1.0750007629394531,-1.6550006866455078,-2.3999996185302734,-1.4599990844726562,-3.240001678466797,4,-0.08412958804914283,2.2444644128716527,42.310001373291016,-3.8571553133514986,42.5,-1.8181833945033667,42.47000122070313,-0.08412958804914283
8985,2015-08-17,43.150001525878906,43.349998474121094,42.77000045776367,42.849998474121094,2531200.0,0.005593140976934086,-1.5217355248536315,0.46875521541139165,72.51187347494928,62.92829887129028,-1.2558462832528576,-2.03587577481386,-2.500165121924354,-1.6731383737511152,11.171034774420118,0.5799980163574219,0.6646279959020802,1.7675020217895536,-0.30603012189598644,3.8410341654750937,0.7307359499467836,2.8042680936323237,-2.41190201848039,87.09696473003005,11.319004771488054,1.0367660718427718,8,-1.1150016784667969,-1.7700023651123047,-2.730001449584961,-1.7000007629394531,-3.210002899169929,0,-0.0825029257798735,1.257144414168963,42.90999984741211,2.2444644128716527,42.310001373291016,-3.8571553133514986,42.5,-0.0825029257798735
8986,2015-08-18,43.02999877929688,43.06999969482422,42.70000076293945,43.0,2151500.0,-0.00278106007736878,5.727215980024969,0.09999491378874246,69.35748428558334,65.7104450755125,-0.8506214348869676,-1.8085514148144526,-2.3360685951475446,-1.539364166038034,12.431360134269012,0.4500007629394531,0.6938178406068118,1.5204994201660256,-0.6324870538042049,3.673485894136256,0.44400618318091034,2.596992657151141,-2.0307093752261096,79.35484823650197,5.907146826837959,1.076493236985116,8,-0.9949989318847727,-1.6499996185302805,-2.609998703002937,-1.579998016357429,-2.879997253417976,1,-0.0669299868724057,-1.5217355248536315,43.150001525878906,1.257144414168963,42.90999984741211,2.2444644128716527,42.310001373291016,-0.0669299868724057
8987,2015-08-19,43.47999954223633,43.66999816894531,42.61000061035156,42.86999893188477,2368800.0,0.010457838152576393,1.1414138300413839,20.334181078326584,68.68687128163509,67.61343911139011,-1.0522835214124058,-2.1548063355280647,-2.7358374114820734,-1.9752320214417836,13.938582204202488,1.05999755859375,0.7397989899516944,1.8345001220703097,-0.45823967451171654,4.127239918652336,0.6881302237792966,2.9808700203613228,-2.245639231160524,89.83963982709415,18.569460352189353,1.1463698982910127,8,-1.0050010681152344,-1.9400005340576172,-3.03749942779541,-2.029998779296875,-2.5900001525878906,2,-0.06623737576900413,5.727215980024969,43.02999877929688,-1.5217355248536315,43.150001525878906,1.257144414168963,42.90999984741211,-0.06623737576900413
8988,2015-08-20,43.20000076293945,43.90999984741211,42.900001525878906,43.15999984741211,3199600.0,-0.00643971440305291,-2.6071525885558584,0.06557520574330317,63.16697273969398,68.1856038832259,-0.5827375987224812,-1.6905528010925224,-2.4110484878325877,-1.6928039992194428,14.357681535178946,1.0099983215332031,0.9395109479641519,1.3825012207031264,-0.8293707715167926,3.5943732129230455,0.27656522459317046,2.4884372168130824,-1.6733639089193062,59.659104455614006,-9.979506641591165,1.1059359961099593,8,-0.3800010681152344,-1.5400009155273438,-2.632500648498535,-1.75,-2.6100006103515625,3,-0.06620371666301239,1.1414138300413839,43.47999954223633,5.727215980024969,43.02999877929688,-1.5217355248536315,43.150001525878906,-0.06620371666301239
8989,2015-08-21,42.040000915527344,43.18000030517578,42.02000045776367,42.959999084472656,4782700.0,-0.026851847845504095,-1.4166686534900539,-22.99942780850658,52.958150098615164,67.29768216270843,0.575025740027236,-0.3716106944632287,-1.2239723823507234,-0.536297183087008,14.354452769991857,1.1800003051757812,1.1056913871084788,0.10950126647949077,-1.8842527246634617,2.1032552576224433,-0.8873757290919855,1.106378262050967,-0.17969324243232165,1.0582256202417186,-64.80383588521954,0.9968769955714746,8,0.8149986267089844,-0.3800010681152344,-1.417501449584961,-0.5900001525878906,-1.1300010681152344,4,-0.03401523011498353,-2.6071525885558584,43.20000076293945,1.1414138300413839,43.47999954223633,5.727215980024969,43.02999877929688,-0.03401523011498353
8990,2015-08-24,40.650001525878906,41.540000915527344,40.38000106811523,41.0,6306700.0,-0.033063733572257004,-1.6067430178133368,0.3804338812134079,50.068227378798824,65.91025355662113,1.9734616059723749,1.1116108106666687,0.20007617416852952,0.8526292504178059,14.508000031741316,1.6599998474121165,1.161794033226684,-1.3034982681274414,-3.2219001602189863,0.6149036239641035,-2.2626992141732103,-0.3442973220816725,3.259998321533203,7.648740825271862,-59.93956515658466,0.9592009460457721,8,1.4949989318847656,1.0099983215332031,0.17249774932861328,0.7999992370605469,1.5099983215332031,0,-0.024108322758849,-1.4166686534900539,42.040000915527344,-2.6071525885558584,43.20000076293945,1.1414138300413839,43.47999954223633,-0.024108322758849
8991,2015-08-25,39.88999938964844,41.900001525878906,39.70000076293945,41.41999816894531,6200900.0,-0.018696238811863997,-1.30367050533859,4.3714441416893735,41.3793208122973,62.3458538838666,2.602705841489275,1.9387211128787811,0.9760045292724158,1.6058507611613209,14.985428077507962,2.200000762939453,1.0777946998556516,-2.0430004119873075,-4.04283343008121,-0.043167393893405404,-3.042916921034255,-1.04308390294036,3.9494004821777366,4.513032494703822,-63.058232085678725,0.9999165090469508,8,1.9150009155273438,1.7700004577636719,0.9624996185302734,1.5600013732910156,1.4500007629394531,1,0.0012534278722879932,-1.6067430178133368,40.650001525878906,-1.4166686534900539,42.040000915527344,-2.6071525885558584,43.20000076293945,0.0012534278722879932
8992,2015-08-26,40.27000045776367,40.43999862670898,39.56999969482422,40.2400016784668,4789300.0,0.009526223964140934,3.702758990432343,-0.019607060935474218,41.14516003683641,59.02328495786993,2.0932400578582744,1.6089190895157373,0.6108708541390868,1.2042847174097489,15.889228251621246,0.8699989318847585,1.0147461780049767,-1.6424993515014634,-3.7038725045783494,0.41887380157542253,-2.6731859280399064,-0.6118127749630204,3.4038234497070334,16.129049270241406,-49.452973927021645,1.0306865765384436,8,1.4699993133544922,1.3899993896484375,0.4949989318847656,1.1800003051757812,2.079998016357422,2,-0.0029798592133274404,-1.30367050533859,39.88999938964844,-1.6067430178133368,40.650001525878906,-1.4166686534900539,42.040000915527344,-0.0029798592133274404
8993,2015-08-27,40.93999862670898,40.95000076293945,40.22999954223633,40.5099983215332,2767400.0,0.016637649896428908,2.1999728735398336,14.333926754831909,39.78202187161208,55.45067577555794,1.3504883761349262,0.9630966100848966,-0.045839425839538706,0.5253402728154484,16.424010993409656,0.720001220703125,0.9027941397229924,-0.9565011978149514,-3.044000932724259,1.1309985370943565,-2.0002510652696017,0.08724866963969902,2.487595828002938,37.95010250015831,-22.75423968446045,1.0437498674546528,8,0.8000011444091868,0.7200012207031321,-0.17499923706053977,0.5100021362304759,1.7900009155273509,3,-0.0012212808680438503,3.702758990432343,40.27000045776367,-1.30367050533859,39.88999938964844,-1.6067430178133368,40.650001525878906,-0.0012212808680438503
8994,2015-08-28,40.52000045776367,40.88000106811523,39.7400016784668,40.810001373291016,3941100.0,-0.010258871104878331,4.3023189794362775,-0.6744202551409774,40.331509760933365,51.875079807333954,1.5598470986281825,1.362371918823122,0.36059606285344614,0.9360944639668105,16.27768292270636,1.1999969482421804,0.7034389789432112,-1.3189994812011747,-3.49427609762666,0.8562771352243104,-2.4066377894139137,-0.23136117298843573,2.6761383113549826,40.772532891505506,-18.03119225164086,1.0876383082127414,8,1.2199993133544922,1.2199993133544922,0.02499866485595703,0.9300003051757812,2.3600006103515554,4,0.0017275344035887485,2.1999728735398336,40.93999862670898,3.702758990432343,40.27000045776367,-1.30367050533859,39.88999938964844,0.0017275344035887485
8995,2015-08-31,40.25,40.4900016784668,39.63999938964844,40.36000061035156,4389100.0,-0.006663387332512705,3.594572860176918,0.37931125200599825,34.051713270653764,47.95221636123066,1.5368365912635227,1.606027066687389,0.6197419391062908,1.2020529365815023,16.153578164596446,0.8800010681152344,0.5111318042569692,-1.5199998855590806,-3.807826012139749,0.7678262410215879,-2.663912948849415,-0.37608682226874635,2.7285704246609868,29.184539518922847,-25.274531470250636,1.143913063290333,8,1.489999771118164,1.489999771118164,0.2949991226196289,1.2000007629394531,2.0800018310546875,0,0.016397511736946813,4.3023189794362775,40.52000045776367,2.1999728735398336,40.93999862670898,3.702758990432343,40.27000045776367,0.016397511736946813
8996,2015-09-01,38.97999954223633,39.93999862670898,38.65999984741211,39.72999954223633,5049800.0,-0.031552806404066436,1.1880355256465578,6.818143986683313,28.536584571597842,43.491073393448744,2.4271722145813612,2.893646795004642,1.8726107545783606,2.4541985605155503,17.36768017710914,1.5900001525878906,0.2119069339636539,-2.70700035095215,-5.27119205292729,-0.1428086489770095,-3.9890962019397165,-1.4249044999645832,3.7940566386344514,13.973780213556331,-36.34740067216267,1.2820958509875684,9,2.3050003051757812,2.3050003051757812,1.5649995803833008,2.470001220703125,3.920001983642578,1,0.08158030637558444,3.594572860176918,40.25,4.3023189794362775,40.52000045776367,2.1999728735398336,40.93999862670898,0.08158030637558444
8997,2015-09-02,38.95000076293945,39.41999816894531,38.599998474121094,39.31999969482422,4058200.0,-0.000769594141846297,1.87721270771846,0.4933319091796875,29.10447619562744,39.70635155521913,1.9523223326233605,2.8956896679345903,1.9025070407817424,2.477004109436095,18.663067942998186,0.8199996948242188,-0.14250150115095295,-2.6249992370605497,-5.4617839295522685,0.2117854554311691,-4.043391583306409,-1.2066068908146903,3.4949309112546345,14.893699911856228,-33.20336977845761,1.4183923462458587,9,1.9399986267089844,2.3049983978271484,1.5949983596801758,2.5,3.3499984741210938,2,0.06136070199830401,1.1880355256465578,38.97999954223633,3.594572860176918,40.25,4.3023189794362775,40.52000045776367,0.06136070199830401
8998,2015-09-03,39.36000061035156,39.58000183105469,39.0,39.15999984741211,2743600.0,0.010526311665755461,-1.230774309503723,-0.5405441629808336,27.38854648413782,36.865284486943864,1.0508429379754887,2.4340662410210996,1.515219978248453,2.0578109961991373,19.555093360289373,0.6300010681152344,-0.47769830535774105,-2.102999496459958,-5.107544052920261,0.9015450600003447,-3.6052717746901095,-0.6007272182298067,2.7004377438352236,33.33338910369785,-9.54145297187415,1.5022722782301503,9,0.8899993896484375,1.894998550415039,1.1799993515014648,2.0900001525878906,3.3400001525878906,3,0.07596539170233574,1.87721270771846,38.95000076293945,1.1880355256465578,38.97999954223633,3.594572860176918,40.25,0.07596539170233574
8999,2015-09-04,38.36000061035156,38.81999969482422,38.15999984741211,38.63999938964844,2545000.0,-0.025406503671064562,1.0625014901175405,-1.3999885559518588,22.183504204584636,33.766981912031184,1.6471547066638834,3.280946551950308,2.5419328264497807,3.04254980262116,19.85479808565774,1.2000007629394531,-0.8980941445604387,-2.8989995956420884,-6.1667488141751505,0.3687496228909737,-4.532874204908623,-1.2651249863755538,3.354393755828653,8.583716985703902,-27.511867133605776,1.633874609266532,9,1.6700000762939453,2.674999237060547,2.0724992752075195,3.0900001525878906,4.16999816894532,4,0.11392072112494978,-1.230774309503723,39.36000061035156,1.87721270771846,38.95000076293945,1.1880355256465578,38.97999954223633,0.11392072112494978
9000,2015-09-08,39.099998474121094,39.18999862670898,38.61999893188477,38.86999893188477,2799600.0,0.019290872054101182,1.780487351017435,-0.8214305177111463,28.710714386085485,32.359358975785426,0.7422191384652379,2.444162534370676,1.8232903226840804,2.290480811249026,20.016200837709697,0.8299980163574148,-1.2761579015983386,-2.0180017471313505,-5.4067797847624846,1.3707762904997836,-3.712390765946921,-0.3236127283157799,2.18786854980695,52.8089478286216,21.268914947306925,1.6943890188155672,9,0.4550018310546875,1.9350013732910156,1.5450010299682617,2.3500022888183594,3.5699996948242188,1,0.09667526193117326,1.0625014901175405,38.36000061035156,-1.230774309503723,39.36000061035156,1.87721270771846,38.95000076293945,0.09667526193117326
9001,2015-09-09,38.63999938964844,39.41999816894531,38.560001373291016,39.41999816894531,2847900.0,-0.0117646829264485,1.2051234398841895,-3.3913057900586523,23.809506116111336,30.43317520681597,1.1245135653981393,2.7431586503132124,2.3116678352439095,2.7410401804140037,19.809111068546837,0.8599967956542969,-1.5417704128711236,-2.2865007400512667,-5.78468867735139,1.2116871972488568,-4.035594708701325,-0.5374067714012085,2.2725235730976934,33.80273744442504,9.239109435714393,1.7490939686500617,9,0.9150009155273438,2.395000457763672,2.005000114440918,2.8100013732910156,4.700000762939453,2,0.0954969591017849,1.780487351017435,39.099998474121094,1.0625014901175405,38.36000061035156,-1.230774309503723,39.36000061035156,0.0954969591017849
9002,2015-09-10,38.88000106811523,39.27999877929688,38.58000183105469,38.63999938964844,2914100.0,0.006211223660916643,-2.8889065496816153,-0.307694941116623,26.5217330009569,28.959809776743178,0.7449441025438972,2.337916597404437,2.101484330488539,2.4794861434741264,19.30877184724199,0.6999969482421946,-1.6937140193376692,-1.865499114990243,-5.3953508031249555,1.6643525731444697,-3.630424959057599,-0.10057327092288659,1.7022191207908222,50.70424048677569,29.31672785263364,1.7649258440673552,9,0.6399993896484446,2.154998779296882,1.8099985122680735,2.569999694824226,4.590000152587905,3,0.10339507066167264,1.2051234398841895,38.63999938964844,1.780487351017435,39.099998474121094,1.0625014901175405,38.36000061035156,0.10339507066167264
9003,2015-09-11,39.31999969482422,39.33000183105469,38.56999969482422,38.70000076293945,3014400.0,0.01131683679581541,1.3749947846196944,2.5833108161806377,33.96224887313424,28.252114122543276,0.05697383360879371,1.7522689290261368,1.6915509755879938,2.0300148955076907,19.40844828359902,0.7600021362304688,-1.705555956872118,-1.2760004043579087,-4.7800336784193505,2.228032869703533,-3.0280170413886296,0.4760162326728121,0.9715540531025582,92.06360259278658,65.2912422611845,1.7520166370307195,9,0.005001068115234375,1.7150001525878906,1.4300003051757812,2.1300010681152344,4.569999694824219,4,0.07578839179463648,-2.8889065496816153,38.88000106811523,1.2051234398841895,38.63999938964844,1.780487351017435,39.099998474121094,0.07578839179463648
9004,2015-09-14,39.29999923706055,39.709999084472656,39.15999984741211,39.31999969482422,1871500.0,-0.0005086586449364328,-2.6666709052299633,-0.0322588584191129,40.50630873952364,28.969291396862147,-0.1277124816033961,1.568360949376789,1.7262076663977695,2.0301112969690536,18.961080182204824,0.5499992370605469,-1.7494238677384146,-1.1155008316040025,-4.487056830707772,2.256055167499767,-2.8012788311558907,0.5702771679478857,0.735768042804473,64.3477683976581,33.70412424213066,1.6857779995518853,9,-0.25,1.7350006103515625,1.505000114440918,2.035001754760742,4.260002136230469,0,0.08651403541689251,1.3749947846196944,39.31999969482422,-2.8889065496816153,38.88000106811523,1.2051234398841895,38.63999938964844,0.08651403541689251
9005,2015-09-15,39.59000015258789,39.63000106811523,39.060001373291016,39.36000061035156,2438500.0,0.007379158299165356,2.6774010951825504,-11.49971390425329,47.740968094976836,31.1031117883487,-0.5824284418512136,1.0519108062314757,1.4419621071380604,1.719934200299953,18.16124338233669,0.5699996948242116,-1.8362803417388136,-0.6474998474121065,-3.778511898851626,2.483512204027413,-2.2130058731318627,0.9180061783076496,0.22067503538278288,89.56528950292737,53.31884678076918,1.5655060257197595,9,-0.6550006866455078,1.4449996948242188,1.5049991607666016,1.5699996948242188,3.5900001525878906,1,0.07426114209087253,-2.6666709052299633,39.29999923706055,1.3749947846196944,39.31999969482422,-2.8889065496816153,38.88000106811523,0.07426114209087253
9006,2015-09-16,40.150001525878906,40.29999923706055,39.45000076293945,39.56999969482422,2211200.0,0.01414502074091084,-1.0731677816131524,2.521752110526927,49.12024190341203,33.32708575588032,-1.0717137783868083,0.2794099563817838,0.8521104200438572,1.1375390056426795,17.141767245245006,0.8499984741210938,-1.8955479993173867,0.05650138854980469,-2.7853016179324968,2.898304395032106,-1.3644001146913425,1.4774028917909519,-1.9900016784667969,91.32960977621171,50.368142819022424,1.4209015032411498,9,-0.9200019836425781,0.8849983215332031,0.9449977874755859,1.0049991607666016,3.4699974060058665,2,0.06276454663251085,2.6774010951825504,39.59000015258789,-2.6666709052299633,39.29999923706055,1.3749947846196944,39.31999969482422,0.06276454663251085
9007,2015-09-17,40.599998474121094,41.15999984741211,39.810001373291016,40.11999893188477,2867200.0,0.011207893677217973,-1.454554597252711,0.8275828049774943,47.42423918402409,35.55327383364546,-1.411476700044787,-0.4188889151049082,0.385258518421594,0.678554971438885,15.669794342470029,1.3499984741210938,-1.8791788405362553,0.6504983901977539,-1.721873400779387,3.022870181174895,-0.5356875052908165,1.8366842856863244,-2.3971986389160165,78.37832662938378,35.50602574709755,1.1861858954885707,9,-0.9399986267089844,0.4350013732910156,0.7450017929077148,0.470001220703125,2.0600013732910156,3,0.06748772860701724,-1.0731677816131524,40.150001525878906,2.6774010951825504,39.59000015258789,-2.6666709052299633,39.29999923706055,0.06748772860701724
9008,2015-09-18,40.34000015258789,40.88000106811523,40.2599983215332,40.599998474121094,4978700.0,-0.006403899785832001,-1.952380087374286,-0.5416636864315938,48.60248097684761,38.48871569723024,-1.1151123581838007,-0.4049000916011849,0.6308360063724265,0.9209375063626979,13.927048659829449,0.6200027465820241,-1.6893222966080188,0.5335000991821275,-1.2967404981306387,2.3637406964948937,-0.38162019947425563,1.4486203978385106,-2.0189123168945287,60.95236711219941,17.078562746613414,0.9151202986563841,9,-0.4799995422363281,0.6949996948242188,1.2049989700317383,0.7299995422363281,1.5,4,0.07759050709657589,-1.454554597252711,40.599998474121094,-1.0731677816131524,40.150001525878906,2.6774010951825504,39.59000015258789,0.07759050709657589
9009,2015-09-21,40.61000061035156,40.849998474121094,40.33000183105469,40.59000015258789,4031800.0,0.006693119899414457,1.0800024414248766,-0.07692533415496575,52.79503804630477,41.16475165947683,-1.1537111818369894,-0.8300844401367797,0.3473206210261708,0.6382252547449809,13.36506181905796,0.5199966430664062,-1.4880002177750598,0.8750005722045913,-0.6786911305689571,2.4286922749781397,0.09815472081781706,1.6518464235913655,-2.1753562941894486,73.80954110975073,26.917785040617822,0.7768458513867733,9,-0.75,0.4249992370605469,0.9349985122680664,0.404998779296875,1.1699981689453196,0,0.08076825240088259,-1.952380087374286,40.34000015258789,-1.454554597252711,40.599998474121094,-1.0731677816131524,40.150001525878906,0.08076825240088259
9010,2015-09-22,39.66999816894531,40.7400016784668,39.540000915527344,40.45000076293945,5109900.0,-0.023147067896537865,-1.3077002079749402,-38.999237078008775,55.64647290158763,44.70219241341864,-0.13896501612519074,0.03450316146086152,1.2716331543785273,1.5643915634668772,13.906634680738627,1.2000007629394531,-1.3178242673482359,-0.01600170135498047,-1.508810939422787,1.4768075367128262,-0.7624063203888838,0.7304029176789228,-1.1263396315331988,12.865352268519137,-36.61270419818456,0.7464046190339026,9,0.19500160217285156,1.3650016784667969,1.8750009536743164,1.345001220703125,1.720001220703125,1,0.09805907194094354,1.0800024414248766,40.61000061035156,-1.952380087374286,40.34000015258789,-1.454554597252711,40.599998474121094,0.09805907194094354
9011,2015-09-23,39.93999862670898,40.150001525878906,39.5099983215332,39.72999954223633,3038700.0,0.006806162597079002,1.0317404572757218,-0.26922870012176736,57.79526064300788,48.17702881809096,-0.22927909672277735,-0.24407317786636185,0.9919804684731375,1.275278372130586,13.89278209044041,0.6400032043457031,-0.9745737503006637,0.2514987945556584,-1.2429154944528165,1.7459130835641332,-0.49570834994857904,0.9987059390598958,-1.2916864368968604,26.060600455913267,-26.64407969936157,0.7472071445042365,9,-0.07499885559081321,1.095001220703132,1.7675008773803782,1.2000007629394602,1.5,2,0.08112172733777023,-1.3077002079749402,39.66999816894531,1.0800024414248766,40.61000061035156,-1.952380087374286,40.34000015258789,0.08112172733777023
9012,2015-09-24,40.150001525878906,40.27999877929688,39.68000030517578,39.77000045776367,4995500.0,0.005257959599164641,-1.1428464383757857,1.8095367847412056,56.42277007739801,50.672642285231376,-0.2684138916688994,-0.48857661969952204,0.7690861976052261,1.0355338484976144,13.715081066113925,0.5999984741211009,-0.7162519578975193,0.4675016403198242,-1.0180195453930878,1.9530228260327362,-0.2752589525366318,1.2102622331762802,-1.4012218297627896,46.71546870562315,-8.090920404221748,0.7427605928564551,9,-0.04000091552734375,0.8849983215332031,1.5574979782104492,0.9899978637695312,1.1399993896484375,3,0.0864258349721172,1.0317404572757218,39.93999862670898,-1.3077002079749402,39.66999816894531,1.0800024414248766,40.61000061035156,0.0864258349721172
9013,2015-09-25,40.88999938964844,41.38000106811523,40.08000183105469,40.38999938964844,4223400.0,0.018430830277616828,-1.3214373297002597,1.3157857752346533,71.47707165932223,54.113838165209,-0.8518702105638098,-1.2991188601279617,-0.002549848832842372,0.287838303098205,14.35368717703121,1.2999992370605398,-0.32902088000987817,1.2099994659423814,-0.2667537037480585,2.6867526356328213,0.47162288109716144,1.9483760507876013,-2.0447708874804817,73.79674017257938,12.600549729571497,0.7383765848452196,9,-0.6699981689453125,0.14500045776367188,1.1174993515014648,0.4099998474121094,-0.27000045776366477,4,0.0432868790458274,-1.1428464383757857,40.150001525878906,1.0317404572757218,39.93999862670898,-1.3077002079749402,39.66999816894531,0.0432868790458274
9014,2015-09-28,40.59000015258789,41.04999923706055,40.310001373291016,40.810001373291016,4409800.0,-0.0073367386045130045,1.1142888283378747,-0.44000244140625,63.66973825580867,55.88370151641254,-0.39073032930659224,-1.047302266722511,0.27714706479424933,0.575443137573501,14.596639574619774,0.7399978637695312,0.02511339715719174,0.9065002441406236,-0.5789416827577085,2.3919421710389557,0.16377928069145753,1.6492212075897896,-1.5926852964630953,57.754023785724705,-4.317078171527115,0.7427209634491648,9,-0.17499923706054688,0.07999992370605469,1.6499996185302734,0.8299999237060547,0.43000030517578125,0,0.030795762387310743,-1.3214373297002597,40.88999938964844,-1.1428464383757857,40.150001525878906,1.0317404572757218,39.93999862670898,0.030795762387310743
9015,2015-09-29,40.90999984741211,41.13999938964844,40.560001373291016,40.58000183105469,3642800.0,0.007883707652654781,-2.1351334632396153,-1.499982660563185,71.37476337747893,58.356426124642205,-0.5630028441162125,-1.3864027937720635,-0.05759847434163845,0.24127126105527452,14.79771444511216,0.5799980163574219,0.2749899447763511,1.1934999465942369,-0.372094201124483,2.7590940943129567,0.4107028727348805,1.9762970204535932,-1.7697238185678899,74.86628179759724,8.838577039124573,0.7827970738593584,9,-0.4650001525878906,-0.8799991607666016,1.3474998474121094,0.5100002288818359,0.18000030517578125,1,0.02126616805499215,1.1142888283378747,40.59000015258789,-1.3214373297002597,40.88999938964844,-1.1428464383757857,40.150001525878906,0.02126616805499215
9016,2015-09-30,42.15999984741211,42.18000030517578,40.97999954223633,41.11999893188477,4322000.0,0.030554876672263642,1.222219867474816,3.151536869848661,75.94935868417085,61.52588384688074,-1.6739324806082152,-2.5148896600746937,-1.2807210530650792,-1.017372861824704,14.55117100872257,1.2700004577636719,0.4900729626320697,2.2844999313354464,0.41703370354061065,4.151966159130282,1.3507668174380285,3.2182330452328642,-2.8853403162116322,99.19998168945312,29.943719015355228,0.9337331138974165,9,-1.3150005340576172,-1.989999771118164,-0.25749969482421875,-0.7399997711181641,-1.470001220703132,2,-0.01826376803962293,-2.1351334632396153,40.90999984741211,1.1142888283378747,40.59000015258789,-1.3214373297002597,40.88999938964844,-0.01826376803962293
9017,2015-10-01,41.34000015258789,42.290000915527344,41.13000106811523,42.15999984741211,3751700.0,-0.01944970820189773,1.1481442235691508,-0.788460550929837,65.07462856524697,63.356122467814,-0.8246448491597604,-1.5880782073848323,-0.4515223813340441,-0.21071359934891376,14.277649209566047,1.1599998474121165,0.6149680462178111,1.3450002670288086,-0.5781495855193484,3.2681501195769656,0.38342534075472656,2.3065751933028906,-1.8329133594693872,57.01352233066017,-8.971205603200964,0.9615749262740789,10,-0.4400005340576172,-1.114999771118164,0.3924999237060547,0.07999992370605469,-2.6800003051757812,3,0.0024189277637152173,1.222219867474816,42.15999984741211,-2.1351334632396153,40.90999984741211,1.1142888283378747,40.59000015258789,0.0024189277637152173
9018,2015-10-02,42.349998474121094,42.349998474121094,41.310001373291016,41.61999893188477,3113900.0,0.02443150260777105,1.849308912288036,-0.8902436755086953,69.83094786562938,65.24900133662784,-1.6981159582115382,-2.4902652424233125,-1.4081578731461235,-1.2257599556075434,14.1977051845463,1.0399971008300781,0.7232384137396224,2.205498695373535,0.040529248680684304,4.370468142066386,1.1230139720271097,3.2879834187199606,-2.5646202687617077,100.0,32.41162550806747,1.0824847233464248,10,-1.4200000762939453,-2.094999313354492,-0.649998664855957,-0.9299983978271484,-3.579998016357422,4,-0.02502945919210564,1.1481442235691508,41.34000015258789,1.222219867474816,42.15999984741211,-2.1351334632396153,40.90999984741211,-0.02502945919210564
9019,2015-10-05,42.72999954223633,42.84000015258789,42.27000045776367,42.4900016784668,2713200.0,0.008972870880914918,1.4782644751463685,0.3287644031040191,70.17994782983898,66.86383188421132,-1.9509315640244722,-2.6626037565606993,-1.7299250131571569,-1.6052975328073629,13.620604234275879,0.5699996948242188,0.8310888361297657,2.366999816894534,0.08161294138579933,4.652386692403269,1.2243063791401667,3.5096932546489015,-2.636866904625535,95.17540924361874,29.11253862695439,1.1426934377543687,10,-1.5550003051757812,-2.229999542236328,-1.0299997329711914,-1.3099994659423828,-3.8199996948242188,0,-0.04937984163247955,1.849308912288036,42.349998474121094,1.1481442235691508,41.34000015258789,1.222219867474816,42.15999984741211,-0.04937984163247955
9020,2015-10-06,42.88000106811523,42.93999862670898,42.18000030517578,42.68000030517578,3332100.0,0.00351044997626615,3.7500506646005123,0.8333439298089159,68.52103078621592,68.05558412234555,-1.7854705242011235,-2.650805180678738,-1.8319664653800416,-1.763538875633735,13.482668473542375,0.759998321533196,0.9637147030166489,2.328001213073726,-0.13583918586960664,4.791841612017059,1.0960810136020598,3.5599214125453926,-2.402306978407637,96.93889864188928,32.66461727029578,1.2319201994716678,10,-1.5700016021728445,-2.3300018310546804,-1.1400012969970632,-1.460000991821282,-3.729999542236321,1,-0.043376878825094445,1.4782644751463685,42.72999954223633,1.849308912288036,42.349998474121094,1.1481442235691508,41.34000015258789,-0.043376878825094445
9021,2015-10-07,42.33000183105469,43.0,42.22999954223633,42.91999816894531,3425100.0,-0.012826474425382206,1.0533345540364583,-2.9499704362090733,61.57967251825133,68.62857328244036,-0.9619566775137685,-1.9080106807023895,-1.2429555520241422,-1.22921281927934,13.62444560243142,0.7700004577636719,1.0405273363500598,1.5935018539428683,-0.8196053164747781,4.006609024360515,0.3869482687340451,2.8000554391516914,-1.4583390154268727,64.17120044715635,1.6115461498984658,1.2065535852088232,10,-0.7900009155273438,-1.7500019073486328,-0.5900020599365234,-0.9100017547607422,-3.3500022888183594,2,-0.029293683553707983,3.7500506646005123,42.88000106811523,1.4782644751463685,42.72999954223633,1.849308912288036,42.349998474121094,-0.029293683553707983
9022,2015-10-08,42.900001525878906,42.95000076293945,42.02999877929688,42.20000076293945,3222000.0,0.013465619422819097,1.3000071525641765,-1.1864493353333678,66.45244549961488,68.07028148691731,-1.2302163668156894,-2.2782049347733064,-1.7787662324948244,-1.8131673374387418,13.660605978043854,0.920001983642571,1.195745689464573,1.9625015258789062,-0.4691230163828948,4.394126068140707,0.7466892547480057,3.1783137970098068,-1.645238017064095,94.08292571717496,30.02616514371536,1.2158122711308996,10,-1.2450008392333984,-2.3200016021728516,-1.6150016784667969,-1.6150016784667969,-3.8400001525878906,3,-0.05151521726256281,1.0533345540364583,42.33000183105469,3.7500506646005123,42.88000106811523,1.4782644751463685,42.72999954223633,-0.05151521726256281
9023,2015-10-09,42.29999923706055,43.0,42.13000106811523,42.900001525878906,2434500.0,-0.01398606684096304,1.1749994039530016,-0.8571451926692497,60.41922136003527,67.7091129429425,-0.45725756014857666,-1.5215102421175075,-1.1695400352162864,-1.23713735106017,13.777575711397763,0.8699989318847727,1.316602989634461,1.2134992599487333,-1.1654375730959003,3.592436092993367,0.02403084342641648,2.40296767647105,-0.7310931598324046,27.83506370929631,-33.54271605308419,1.1894684165223182,10,-0.5199985504150391,-1.7199993133544922,-1.2274999618530273,-1.0450000762939453,-2.4199981689453196,4,-0.08605199657921747,1.3000071525641765,42.900001525878906,1.0533345540364583,42.33000183105469,3.7500506646005123,42.88000106811523,-0.08605199657921747
9024,2015-10-12,42.70000076293945,42.86000061035156,42.36000061035156,42.38999938964844,1977000.0,0.009456301018758717,-1.7027105048817957,-0.5166669845568929,70.01321789470134,67.55783011152278,-0.5883511472517355,-1.743101641131119,-1.5686969656770344,-1.6638187549132581,14.37656245806031,0.5600013732910156,1.4616878757955973,1.4435007095336942,-0.8832619629609084,3.770263382028297,0.28011937328638936,2.606882045780999,-0.8734977796123786,69.07228252320255,1.493647288411978,1.1633813362473022,10,-0.7100009918212891,-2.1200008392333984,-1.9475011825561523,-1.4450016021728516,-3.69000244140625,0,-0.09203747622849556,1.1749994039530016,42.29999923706055,1.3000071525641765,42.900001525878906,1.0533345540364583,42.33000183105469,-0.09203747622849556
9025,2015-10-13,42.52999877929688,42.97999954223633,42.40999984741211,42.70000076293945,2422300.0,-0.003981311021196032,-1.780487351017408,-0.5483910662646667,67.33600004493897,66.60079026271922,-0.1837046171621921,-1.4140480321895836,-1.3985189874104975,-1.5286218797905704,14.95181182607596,0.5699996948242188,1.4529782589077058,1.1264987945556726,-1.1272963218137662,3.3802939109251113,-0.000398763629050336,2.2533963527403955,-0.4922663329686827,51.546326883750574,-20.404837939844917,1.1268975581847211,10,-0.4649982452392649,-1.7499980926513743,-1.9974985122680735,-1.4949989318847727,-3.549999237060554,1,-0.08511636576032411,-1.7027105048817957,42.70000076293945,1.1749994039530016,42.29999923706055,1.3000071525641765,42.900001525878906,-0.08511636576032411
9026,2015-10-14,42.66999816894531,42.97999954223633,42.459999084472656,42.599998474121094,2139100.0,0.003291779771143144,-1.9714441416893733,-0.4117581061371203,67.02700083407828,66.8177205148116,-0.2723984990928301,-1.428832640367233,-1.504796352669409,-1.704562388091901,16.363944822320956,0.5200004577636719,1.546183650652921,1.140498352050784,-1.0999576229864587,3.380954327088027,0.020270364532159135,2.260726339569409,-0.4590575629561897,65.9792354884377,-8.785516681434643,1.1202279875186227,10,-0.5149974822998047,-1.8899974822998047,-2.374998092651367,-1.6349983215332031,-3.1499977111816406,2,-0.08249348005897539,-1.780487351017408,42.52999877929688,-1.7027105048817957,42.70000076293945,1.1749994039530016,42.29999923706055,-0.08249348005897539
9027,2015-10-15,43.34000015258789,43.41999816894531,42.54999923706055,42.70000076293945,2374800.0,0.01570194545098902,1.1750097752176774,9.142888283378747,66.71213421478973,66.47118566471829,-0.7027693522100904,-1.9847971093982721,-2.150326387252022,-2.3951586260182367,17.67505276894567,0.8699989318847656,1.5981113865864458,1.6735002517700224,-0.6607690420261818,4.0077695455662266,0.5063656048719238,2.840634898668121,-0.9870288556768116,93.79858944598055,18.13018024422196,1.1671346468981014,10,-0.6150016784667969,-2.345001220703125,-3.0450000762939453,-2.3050003051757812,-3.670001983642578,3,-0.10059992143519225,-1.9714441416893733,42.66999816894531,-1.780487351017408,42.52999877929688,-1.7027105048817957,42.70000076293945,-0.10059992143519225
9028,2015-10-16,43.47000122070313,43.77999877929688,43.27999877929688,43.56999969482422,2250000.0,0.0029995631669945677,-1.0833187634110129,-0.1562477648236782,70.11171830088458,66.46360460594558,-0.7344228951450162,-1.9692475671675709,-2.267057866692447,-2.547282821873786,19.1704741334389,0.5,1.5044886062077936,1.6470012664794993,-0.732075621739007,4.026078154698006,0.45746282237024616,2.8365397105887524,-1.0100021362304759,78.16915786419672,0.22500419906756974,1.1895384441092534,10,-0.56500244140625,-2.2950019836425852,-3.1925010681152415,-2.4350013732910227,-3.970001220703132,4,-0.10144926900328222,1.1750097752176774,43.34000015258789,-1.9714441416893733,42.66999816894531,-1.780487351017408,42.52999877929688,-0.10144926900328222
9029,2015-10-19,43.88999938964844,43.93999862670898,43.20000076293945,43.459999084472656,3080000.0,0.009661793355213444,1.7924512005528206,-4.3000686655988405,70.52339600255792,66.68608962998357,-1.0868665077799804,-2.246074557992941,-2.6957123000142644,-2.9839930061320743,20.79516971993891,0.7399978637695241,1.5679734211217138,1.9029994964599624,-0.5741904288370634,4.380189421756988,0.6644045338114495,3.1415944591084752,-1.3400001525878906,96.73207340181554,17.638562885652533,1.2385949626485115,10,-0.9050006866455078,-2.3899993896484375,-3.7099990844726562,-2.854999542236328,-4.70000076293946,0,-0.09136473860327687,-1.0833187634110129,43.47000122070313,1.1750097752176774,43.34000015258789,-1.9714441416893733,42.66999816894531,-0.09136473860327687
9030,2015-10-20,43.560001373291016,44.18000030517578,43.41999816894531,43.7400016784668,4403100.0,-0.007518751901264609,-2.3043088864563637,-0.4186050637852416,61.04101458850037,66.62623874890014,-0.7266853246336638,-1.69669521579371,-2.3616198935058605,-2.6660894179075783,22.90708461518789,0.7600021362304688,1.4922599906786118,1.3785013198852525,-0.9383687361322899,3.695371375902795,0.22006629187647775,2.536936347894027,-0.7320022583007812,63.953576054363836,-12.076248485388078,1.1584350280087712,10,-0.4550018310546875,-1.9400005340576172,-3.5175018310546875,-2.5250015258789062,-4.5800018310546875,1,-0.10445369394656778,1.7924512005528206,43.88999938964844,-1.0833187634110129,43.47000122070313,1.1750097752176774,43.34000015258789,-0.10445369394656778
9031,2015-10-21,43.18000030517578,44.09000015258789,43.11000061035156,43.72999954223633,2705900.0,-0.008723623878217679,-1.840584036842309,3.0555461365659307,65.59320751740381,66.5307678619878,-0.23851454281529527,-1.1188813069340782,-1.9995866183829563,-2.3049860327725966,24.876156584643134,0.9799995422363281,1.3727083112433078,0.8365001678466797,-1.2633873545202974,2.9363876902136568,-0.2134435933368053,1.8864439290301647,-0.08160095214843466,38.65034694999942,-38.14143825424914,1.049943761183487,10,-0.024999618530273438,-1.364999771118164,-3.195000648498535,-2.145000457763672,-4.0600013732910085,2,-0.09726727033941263,-2.3043088864563637,43.560001373291016,1.7924512005528206,43.88999938964844,-1.0833187634110129,43.47000122070313,-0.09726727033941263
9032,2015-10-22,43.61999893188477,43.84000015258789,43.29999923706055,43.38000106811523,3987900.0,0.010189870856861738,-1.6999942779759294,-0.436360357611051,61.9136877347952,66.69681968140557,-0.632114643029432,-1.3550620262496196,-2.453777770848056,-2.7516160097693785,27.10558787869725,0.6599998474121094,1.2752541655605611,1.102998924255381,-0.7977613139816597,3.003759162492422,0.15261880513686066,2.0533790433739014,0.5600013732910085,47.66340812994284,-25.110700816886506,0.9503801191185212,10,-0.34999847412110086,-1.7749996185302805,-3.487499237060554,-2.5849990844726634,-4.520000457763679,3,-0.093993548246608,-1.840584036842309,43.18000030517578,-2.3043088864563637,43.560001373291016,1.7924512005528206,43.88999938964844,-0.093993548246608
9033,2015-10-23,42.65999984741211,43.61000061035156,42.54999923706055,43.47000122070313,3281300.0,-0.022008232645116754,-1.0582499101881788,-3.375035763105021,49.40778636675807,64.40732728941188,0.42948583095932236,-0.2694761065479412,-1.513293943766854,-1.7887291427376084,28.11597820728784,1.0699996948242259,1.2581624801637616,0.05449981689453409,-1.685306458331027,1.7943060921200953,-0.8154033207182465,0.9244029545073147,1.5024004364013663,6.748499280356662,-60.58159967252045,0.8699031376127805,10,0.6350002288818359,-0.8150005340576172,-2.3125,-1.625,-3.0400009155273366,4,-0.07008911601410095,-1.6999942779759294,43.61999893188477,-1.840584036842309,43.18000030517578,-2.3043088864563637,43.560001373291016,-0.07008911601410095
9034,2015-10-26,41.84000015258789,42.849998474121094,41.75,42.810001373291016,5431100.0,-0.019221746314046495,1.095244323342416,1.197530340920319,42.0972596799366,61.60302280441161,1.245659896467771,0.6840432743392242,-0.7420830402309804,-0.9637147274143842,28.752837929593454,1.0999984741210938,1.124962239588676,-0.8279998779296847,-2.337515186191787,0.6815154303324178,-1.5827575320607323,-0.07324222379863699,2.2579040893554705,3.7037095179039574,-57.40744994895297,0.75475765413105,10,1.125,0.0049991607666015625,-1.3924999237060547,-0.8050003051757812,-3.3800010681152344,0,-0.05592734569918867,-1.0582499101881788,42.65999984741211,-1.6999942779759294,43.61999893188477,-1.840584036842309,43.18000030517578,-0.05592734569918867
9035,2015-10-27,41.77999877929688,42.04999923706055,41.56999969482422,41.84000015258789,2769000.0,-0.0014340672340389382,1.0,0.06185700802264487,45.484378542999615,59.209398105402876,1.3277084321588006,0.8564766765267748,-0.7403107537889397,-0.8910130538887984,29.24810844582787,0.4799995422363281,1.0854513686923326,-0.9315011978149315,-2.2679269008881846,0.4049245052583217,-1.5997140493515616,-0.26328834627830133,2.1770312081298755,8.333295489121586,-50.226579906919966,0.6682128515366282,10,1.095001220703118,0.06500053405761008,-1.3324985504150462,-0.7449989318847727,-3.6199989318847727,1,-0.061991388900454414,1.095244323342416,41.84000015258789,-1.0582499101881788,42.65999984741211,-1.6999942779759294,43.61999893188477,-0.061991388900454414
9036,2015-10-28,41.38999938964844,42.060001373291016,40.90999984741211,41.91999816894531,2282600.0,-0.009334595525208544,1.8394917537134192,8.833110814420271,37.22503214412963,55.93305343088508,1.6953275183638468,1.2499156199687746,-0.41040419652601656,-0.48614111801019533,29.058144957656218,1.1500015258789062,0.9195374745090277,-1.2830005645751967,-2.7264048926956335,0.16040376354524,-2.004702728635415,-0.5612984005149784,2.3760681743701184,16.382235230092622,-36.1275172315392,0.7217021640602168,10,1.1550006866455078,0.4549999237060547,-0.9399995803833008,-0.3549995422363281,-2.7599983215332102,2,-0.058226621960638325,1.0,41.77999877929688,1.095244323342416,41.84000015258789,-1.0582499101881788,42.65999984741211,-0.058226621960638325
9037,2015-10-29,41.43999862670898,41.47999954223633,40.52000045776367,41.20000076293945,4601900.0,0.0012080028460461634,5.0,-0.45282720101340285,41.97760716024281,52.80704108192488,1.5058233616207701,1.2730627251581836,-0.5356613435856659,-0.520826076689481,28.922019351906147,0.9599990844726562,0.7875375998656082,-1.2380012512207088,-2.662532943526749,0.18653044108533123,-1.9502670973737324,-0.5257354050676852,2.0404621656489326,29.773402055491882,-24.789384587622425,0.71226584615302,10,0.9100017547607493,0.490001678466804,-0.9899988174438406,-0.4049987792968679,-3.3699989318847585,3,-0.055984550475561945,1.8394917537134192,41.38999938964844,1.0,41.77999877929688,1.095244323342416,41.84000015258789,-0.055984550475561945
9038,2015-10-30,41.290000915527344,41.52000045776367,40.5,40.84000015258789,5091200.0,-0.0036196360075397838,1.2417596237282593,1.8750198683918284,36.20351534651429,48.99372100903114,1.468496107991669,1.4119687295057233,-0.45518960543266473,-0.35782759433895706,28.707592705665853,1.0200004577636719,0.6387210414191244,-1.3349990844726562,-2.884321960940312,0.21432379199499962,-2.109660522706484,-0.5603376462388283,1.8352046366792578,33.61708206311948,-18.320922049008267,0.7746614382338277,10,1.0499992370605469,0.8400001525878906,-0.7175006866455078,-0.2550010681152344,-3.3100013732910156,4,-0.05303953482313162,5.0,41.43999862670898,1.8394917537134192,41.38999938964844,1.0,41.77999877929688,-0.05303953482313162
9039,2015-11-02,40.61999893188477,41.790000915527344,40.47000122070313,41.2400016784668,6400000.0,-0.016226736952931642,-1.8695702652049448,-1.377781545373612,32.9768187310582,45.875477024870904,1.8169391229349188,2.019321368975689,0.17346343219779925,0.3188563766605341,27.94115972614494,1.3199996948242116,0.41491658453391267,-1.899501037597652,-3.6876671540027885,-0.11133492119251542,-2.7935840958002203,-1.0054179793950837,2.137677843012902,9.433817407973478,-40.79588049694535,0.8940830582025665,11,1.660001754760735,1.6250019073486257,0.007501602172844457,0.41500091552733664,-2.4199981689453196,0,-0.02461841522145014,1.2417596237282593,41.290000915527344,5.0,41.43999862670898,1.8394917537134192,41.38999938964844,-0.02461841522145014
9040,2015-11-03,41.02000045776367,41.13999938964844,40.400001525878906,40.560001373291016,2794400.0,0.00984740365330028,1.1142888283378747,-0.741930720482381,35.94550245810815,42.581287573838054,1.1384705533350115,1.5524220124757164,-0.2192808220572715,-0.06089231935915507,27.084314831394586,0.7399978637695312,0.1452492239485963,-1.4064994812011733,-3.3057438414297735,0.4927448790274269,-2.35612166131547,-0.45687730108687674,1.371648228462874,37.349336679236785,-10.438372371593033,0.9496221801142997,11,1.1000003814697266,1.2700004577636719,-0.47749996185302734,0.0149993896484375,-3.5900001525878906,1,-0.06240861396203368,-1.8695702652049448,40.61999893188477,1.2417596237282593,41.290000915527344,5.0,41.43999862670898,-0.06240861396203368
9041,2015-11-04,41.09000015258789,41.209999084472656,40.790000915527344,40.86000061035156,2396500.0,0.0017064771829120584,-1.2702669264792306,0.5,28.652737825172323,38.88562647276885,0.8278882223168651,1.4595955647871506,-0.25655932456542274,-0.1149763059064739,26.09426581022572,0.4199981689453125,-0.1839695253346818,-1.2744997024536104,-3.2657385657249804,0.7167391608177596,-2.270119134089299,-0.2788802708179219,0.9431520447760775,49.64021076897744,7.355622750187358,0.9956194316356857,11,0.9150009155273438,1.2000007629394531,-0.8524999618530273,-0.05500030517578125,-4.069999694824219,2,-0.07130689448272598,1.1142888283378747,41.02000045776367,-1.8695702652049448,40.61999893188477,1.2417596237282593,41.290000915527344,-0.07130689448272598
9042,2015-11-05,40.68999862670898,41.290000915527344,40.66999816894531,41.0099983215332,2634900.0,-0.009734765743331875,-2.4444538634340693,-1.3913057900585784,24.90971075077256,36.16361807099268,0.8588817585174553,1.7766287130265894,0.1599395366022307,0.29590242666115074,25.431170873363072,0.6200027465820312,-0.4252008022666516,-1.5640010833740305,-3.6719754007977627,0.5439732340497017,-2.6179882420859,-0.5100139246621609,1.0491864497876762,20.863109940171835,-16.184930051543116,1.0539871587118663,11,0.9350013732910227,1.6000022888183665,-0.18249893188475852,0.3450012207031321,-3.229999542236321,3,-0.050626631312824966,-1.2702669264792306,41.09000015258789,1.1142888283378747,41.02000045776367,-1.8695702652049448,40.61999893188477,-0.050626631312824966
9043,2015-11-06,38.65999984741211,40.22000122070313,38.52000045776367,40.22000122070313,4890800.0,-0.049889379400577694,1.1794862389807812,4.875008940705157,13.426564920032632,32.97798531989224,2.5276167730482513,3.710167947172181,2.1615876792221513,2.32029430298288,25.425062192164372,2.1699981689453054,-0.7402991487058941,-3.4119998931884794,-6.062089423450637,-0.7619103629263222,-4.7370446583195545,-2.0869551280574044,2.8381321899733507,4.281326301225719,-24.175393099379697,1.325044765131077,11,1.6300010681152344,2.690000534057617,1.9025001525878906,2.375,-1.5499992370605469,4,-0.01526125594714367,-2.4444538634340693,40.68999862670898,-1.2702669264792306,41.09000015258789,1.1142888283378747,41.02000045776367,-0.01526125594714367
9044,2015-11-09,38.77000045776367,39.0099983215332,38.18999862670898,38.63000106811523,4190500.0,0.0028453339572096503,1.645181138019318,-0.08974311949040016,15.440110356489697,29.63973329916892,2.163897139201268,3.4684760122296794,2.0374699880156584,2.194252204761767,25.500263774887834,0.8199996948242259,-1.0827191210868463,-3.105499267578125,-6.11760459257961,-0.09339394257663969,-4.611551930078868,-1.5994466050773823,2.520000457763672,18.709722671713735,-5.039726674778006,1.5060526625007438,11,1.3549995422363281,2.414999008178711,1.8224983215332031,2.2649993896484375,-0.470001220703125,0,-0.020376603203499433,1.1794862389807812,38.65999984741211,-2.4444538634340693,40.68999862670898,-1.2702669264792306,41.09000015258789,-0.020376603203499433
9045,2015-11-10,38.90999984741211,39.22999954223633,38.7400016784668,38.81999969482422,2145800.0,0.0036110236779840488,-2.9200427252613106,0.6428610354223107,18.086686589768206,27.51325045979543,1.7589475542218551,3.2078375476003913,1.8933935124799035,2.041896296841415,25.341286805721996,0.48999786376953125,-1.2967887687576223,-2.7844999313354464,-6.054983517767141,0.4859836550962484,-4.419741724551294,-1.149258138119599,1.760000610351561,23.22582868084192,1.3050111362864314,1.6352417932158463,11,1.0799999237060547,2.2749996185302734,1.927499771118164,2.125,-0.7999992370605469,1,-0.018247213756282687,1.645181138019318,38.77000045776367,1.1794862389807812,38.65999984741211,-2.4444538634340693,40.68999862670898,-0.018247213756282687
9046,2015-11-11,39.150001525878906,39.290000915527344,38.93000030517578,39.099998474121094,2200700.0,0.00616812334638861,1.181809774818514,0.555588522019243,15.562432588909004,24.578231062980556,1.3050244582356925,2.836009006295484,1.692961702472516,1.7951193898049382,25.140546617945304,0.3800010681152344,-1.403598202313816,-2.3684984207153335,-5.793166031310349,1.0561691898796823,-4.080832226012838,-0.6561646154178291,1.0239985656738284,30.9678125926757,11.79502466379732,1.7123338052975077,11,0.8399982452392578,2.0349979400634766,1.7799978256225586,1.8849983215332031,-1.6700019836425781,2,-0.043933618229010096,-2.9200427252613106,38.90999984741211,1.645181138019318,38.77000045776367,1.1794862389807812,38.65999984741211,-0.043933618229010096
9047,2015-11-12,38.97999954223633,39.52999877929688,38.77999877929688,39.06999969482422,2549600.0,-0.00434232380630184,-2.0612140037836326,-1.7998931949954227,17.719321493057777,22.524431745929835,1.2174015121941366,2.8065142574305355,1.9023410599203032,1.9660707887029503,24.360506074253347,0.75,-1.557078195324351,-2.320500373840332,-5.811399675585832,1.1703989279051683,-4.065950024713082,-0.5750507229675819,0.7972002563476579,38.916251529165564,17.421213247671595,1.7454496508727493,11,1.010000228881836,2.2049999237060547,2.080000877380371,2.0550003051757812,-1.25,3,-0.050282173101334204,1.181809774818514,39.150001525878906,-2.9200427252613106,38.90999984741211,1.645181138019318,38.77000045776367,-0.050282173101334204
9048,2015-11-13,39.060001373291016,39.36000061035156,38.86000061035156,39.11000061035156,3239800.0,0.0020523815288402414,-1.2222184546263721,0.5555461365659305,21.975856690631375,21.302102630326853,0.8803909218834676,2.5077605592351375,1.850240564351715,1.896434782601915,23.213229105192905,0.5,-1.6357897206332623,-2.019998550415039,-5.490960439473071,1.4509633386429925,-3.755479494944055,-0.28451760588602326,0.4699974060058665,64.92557070996047,39.47894364784927,1.7354809445290147,11,0.6799983978271484,2.124998092651367,2.0574989318847656,1.9749984741210938,-1.1200027465820384,4,-0.04096267876509674,-2.0612140037836326,38.97999954223633,1.181809774818514,39.150001525878906,-2.9200427252613106,38.90999984741211,-0.04096267876509674
9049,2015-11-16,39.88000106811523,39.88000106811523,38.95000076293945,39.09000015258789,2416300.0,0.020993335022894355,1.3544284238075708,-15.800259403372102,33.39164301934335,21.018340470464096,-0.06215230625526402,1.4460796851166862,1.100483859305065,1.0991789862466845,21.579018607855264,0.9300003051757741,-1.7524565569622865,-0.9994989395141687,-4.242820303909497,2.2438224248811593,-2.6211596217118327,0.6221617426834953,-1.69000244140625,100.0,69.39835106125457,1.6216606821976627,11,-0.1400012969970632,1.3049983978271555,1.299999237060554,1.154998779296882,-1.220001220703118,0,-0.06945838474358346,-1.2222184546263721,39.060001373291016,-2.0612140037836326,38.97999954223633,1.181809774818514,39.150001525878906,-0.06945838474358346
9050,2015-11-17,39.0099983215332,40.02999877929688,38.81999969482422,39.77999877929688,2739100.0,-0.021815514625891153,-1.1043504221053977,-0.9746829941958902,30.806468979477444,21.25764393205356,0.5506548340827706,2.063528056425092,2.0082123532762495,1.9799122792109358,19.573908411835188,1.2099990844726634,-1.859774416573316,-1.6420015335082994,-4.728157602488174,1.4441545354715757,-3.185079567998237,-0.09892349901836184,-0.7861996459960992,18.39996337890568,-13.42200592093672,1.5430780344899386,11,0.7300014495849609,2.1750011444091797,2.2750015258789062,2.0250015258789062,-0.4099998474121094,1,-0.018200438734208846,1.3544284238075708,39.88000106811523,-1.2222184546263721,39.060001373291016,-2.0612140037836326,38.97999954223633,-0.018200438734208846
9051,2015-11-18,38.97999954223633,39.04999923706055,38.13999938964844,38.9900016784668,5575200.0,-0.0007690023221640363,13.000293444450966,0.012989779589895396,30.09712033934707,21.834022775228505,0.27923925704940444,1.8580007075395741,2.0911955289037465,2.026483930050645,18.342943961871686,0.9099998474121094,-1.8991996989145363,-1.4620002746582017,-4.3914696011183665,1.467469051801963,-2.926734937888284,0.002734388571880686,1.049999237060554,44.44446687065531,11.852649629696494,1.4647346632300833,11,0.20000076293945312,2.1800003051757812,2.4425010681152344,2.0550003051757812,-0.2700004577636719,2,-0.02231911087998062,-1.1043504221053977,39.0099983215332,1.3544284238075708,39.88000106811523,-1.2222184546263721,39.060001373291016,-0.02231911087998062
9052,2015-11-19,39.52000045776367,39.650001525878906,38.900001525878906,39.08000183105469,2945800.0,0.013853281730858757,1.1428548073307503,-43.990465293668954,36.529699719385015,24.401037752934325,-0.49637878218070597,1.0488649053125059,1.6038091358246405,1.5054062261705567,16.744916119362273,0.75,-1.9830361106484133,-0.7169994354248033,-3.2581723974395516,1.824173526589945,-1.987585916432181,0.5535870455825744,0.5099983215332102,73.01595310948359,38.87858829570777,1.2705864810073744,11,-0.4350013732910156,1.6399993896484375,1.947500228881836,1.5149993896484375,-0.470001220703125,3,-0.051619455766645506,13.000293444450966,38.97999954223633,-1.1043504221053977,39.0099983215332,1.3544284238075708,39.88000106811523,-0.051619455766645506
9053,2015-11-20,39.66999816894531,40.099998474121094,39.54999923706055,39.65999984741211,2872500.0,0.0037954885992965703,-3.782611580117095,0.022723528952775636,42.14876293606503,27.368665817331586,-0.5453958663631724,0.6992282070836922,1.4950690900644261,1.3726816212353583,16.284606163767716,0.5799980163574219,-2.044912140469158,-0.41750164031982706,-2.6967890074321588,1.8617857267925046,-1.557145323875993,0.7221420432363388,-1.529998779296875,78.06119867186192,39.113636595793906,1.1396436835561665,11,-0.5499992370605469,1.4900016784667969,2.190000534057617,1.3650016784667969,-0.6799964904785156,4,-0.048903421130673586,1.1428548073307503,39.52000045776367,13.000293444450966,38.97999954223633,-1.1043504221053977,39.0099983215332,-0.048903421130673586
9054,2015-11-23,39.5,39.93000030517578,39.40999984741211,39.66999816894531,1785600.0,-0.004285308212552241,-1.9714441416893733,-17.00267073636017,36.9415846976985,29.463654495990507,-0.29162504288414937,0.7219454167946893,1.705844947720493,1.5513158565896248,17.07953877848628,0.5200004577636719,-2.0601030929909427,-0.47049980163573935,-2.606757489657575,1.6657578863860962,-1.5386286456466607,0.597629042375182,-1.3208006286621128,69.38781865387834,28.98898743222697,1.068128844010919,11,-0.3800010681152344,1.6599998474121094,2.539999008178711,1.5349998474121094,-0.8100013732910227,0,-0.039493705652937305,-3.782611580117095,39.66999816894531,1.1428548073307503,39.52000045776367,13.000293444450966,38.97999954223633,-0.039493705652937305
9055,2015-11-24,39.18999862670898,39.33000183105469,38.88000106811523,39.20000076293945,2589400.0,-0.007848136032684083,2.333286239050632,0.05883672919849795,34.32343317424079,31.548210116582926,0.06958904785684439,0.8727057027667868,2.044513487652388,1.862011089312901,18.358017995433887,0.6199989318847727,-1.7768867274346647,-0.6510011672973732,-2.633905778700523,1.3319034441057767,-1.6424534729989446,0.34045113840419816,-0.9723832733154225,53.57141466946375,13.749120931744628,0.9914523057015737,11,-0.06999969482421164,1.970001220703132,3.0525007247924876,1.8600006103515696,-0.48999786376952414,1,-0.013523827452641468,-1.9714441416893733,39.5,-3.782611580117095,39.66999816894531,1.1428548073307503,39.52000045776367,-0.013523827452641468
9056,2015-11-25,38.97999954223633,39.16999816894531,38.68999862670898,39.11999893188477,2357800.0,-0.005358486650457017,3.0000317894268957,13.996948893964833,35.434426879371145,33.51655515950663,0.2826623233573855,0.9411494443401338,2.2632773058446958,2.050573017140188,19.123921094531255,0.5,-1.520508678981706,-0.7405002593994112,-2.617120543912037,1.1361200251132146,-1.6788104016557241,0.1978098828569017,-0.7247365264282237,20.56744304331751,-20.75859436630627,0.9383101422563114,11,0.1399993896484375,2.135000228881836,3.382500648498535,2.190000534057617,-0.049999237060546875,2,-0.009748616536115917,2.333286239050632,39.18999862670898,-1.9714441416893733,39.5,-3.782611580117095,39.66999816894531,-0.009748616536115917
9057,2015-11-27,39.11999893188477,39.349998474121094,39.0,39.0099983215332,930300.0,0.0035915698125330575,-4.384705675215682,-0.7857220708446975,55.778878096563616,37.27244642683244,0.1839551229292269,0.6518505037788813,2.1193431987655273,1.8938843580866873,19.40186361797141,0.3699989318847656,-1.2915415016653924,-0.4845008850097585,-2.1928640717197894,1.2238623017002723,-1.338682478364774,0.3696807083452569,-0.8278412069104064,30.496478844661496,-14.87453750937398,0.8541815933550159,11,-7.105427357601002e-15,1.8700008392333913,3.3650016784667898,2.0500011444091726,-0.5099983215332102,4,-0.010480568982785599,3.0000317894268957,38.97999954223633,2.333286239050632,39.18999862670898,-1.9714441416893733,39.5,-0.010480568982785599
9058,2015-11-30,39.099998474121094,39.4900016784668,39.060001373291016,39.13999938964844,2899200.0,-0.0005112591592475457,-6.1669633774160735,-0.3636426688860911,54.241616253538886,39.58911011952084,0.23493136584615826,0.5263556445193132,2.1434772120575474,1.8997839036426996,19.68450846264309,0.43000030517578125,-1.0582887721746346,-0.39500122070312216,-1.9193095063339172,1.1293070649276729,-1.1571553635185197,0.36715292211227535,-0.7716839341637893,33.064459067431216,-15.03134700619276,0.7621541428153961,11,0.020000457763671875,1.7750015258789062,3.4575014114379883,2.0700016021728516,-0.2899971008300781,0,-0.0012787529159020705,-4.384705675215682,39.11999893188477,3.0000317894268957,38.97999954223633,2.333286239050632,39.18999862670898,-0.0012787529159020705
9059,2015-12-01,39.61999893188477,39.650001525878906,39.16999816894531,39.310001373291016,2697700.0,0.01329924496308732,1.5945934800090726,-7.749761586877919,58.313798291160346,42.645480043041154,-0.36412007086717324,-0.07631633687631023,1.6250337320799204,1.3676051657786772,20.303032392845054,0.5500030517578125,-0.837965165248896,0.17499923706055398,-1.256724151151701,1.606722625272809,-0.54086245704557,0.890860931166678,-1.2562507132441922,96.87473923046738,43.7479941243387,0.7158616941061273,12,-0.5000000000000071,0.8749999999999929,2.950000762939446,1.5500011444091726,-1.2000007629394602,1,-0.015900991176225787,-6.1669633774160735,39.099998474121094,-4.384705675215682,39.11999893188477,3.0000317894268957,38.97999954223633,-0.015900991176225787
9060,2015-12-02,38.459999084472656,39.63999938964844,38.40999984741211,39.47999954223633,3018800.0,-0.02927813929037215,-1.1964298486721776,-3.290349970466552,43.35258076276271,44.118308978976216,0.7930561420242626,0.9297286875156416,2.8034470837510668,2.513028536413586,21.154775039794583,1.2299995422363281,-0.6987617633425245,-0.8570005416870146,-2.146522671392539,0.4325215880185098,-1.5017616065397732,-0.21223947683425592,-0.061525860722468906,4.032191079157937,-49.75367735909029,0.644761064852762,12,0.7950000762939453,1.6400012969970703,3.945000648498535,2.710000991821289,0.1399993896484375,2,0.005980227449593922,1.5945934800090726,39.61999893188477,-6.1669633774160735,39.099998474121094,-4.384705675215682,39.11999893188477,0.005980227449593922
9061,2015-12-03,38.15999984741211,38.599998474121094,37.91999816894531,38.2400016784668,3417500.0,-0.007800292360944594,-1.4285500197544994,0.07843313250083213,42.2932355088104,44.75870184446793,1.077854008150375,1.052950074480087,3.1100492008404146,2.7981555230057396,22.32250818031759,0.6800003051757812,-0.6832186864603145,-1.0104997634887667,-2.1025275553214655,0.08152802834393214,-1.5565136594051125,-0.46448586757242083,1.9399986267089844,13.87290247183083,-40.06741073954058,0.546013895916348,12,0.8499984741210938,1.8299999237060547,4.199999809265137,3.010000228881836,0.4399986267089844,3,0.014150967444617635,-1.1964298486721776,38.459999084472656,1.5945934800090726,39.61999893188477,-6.1669633774160735,39.099998474121094,0.014150967444617635
9062,2015-12-04,38.63000106811523,38.849998474121094,38.2400016784668,38.25,3372300.0,0.01231659388318862,-2.0500014305196603,-4.749904634751008,46.23467273098959,45.212691821681766,0.5233675727390263,0.4434415072842981,2.6454783956028365,2.313149713933811,23.263601180917114,0.6899986267089844,-0.5623341232816017,-0.43749866485596556,-1.2879566510433165,0.41295932133138535,-0.862727657949641,-0.012269671762290102,1.4263973999023492,41.040550373750996,-11.03472708739352,0.425228993093676,12,0.2949981689453196,1.2249984741211009,3.5649986267089915,2.539999008178718,0.14999771118165484,4,0.007765965021113264,-1.4285500197544994,38.15999984741211,-1.1964298486721776,38.459999084472656,1.5945934800090726,39.61999893188477,0.007765965021113264
9063,2015-12-07,38.06999969482422,38.5099983215332,37.66999816894531,38.290000915527344,3588700.0,-0.014496540455786522,1.5454703087611408,-0.5789489534708736,33.39448513843158,44.818569648429886,0.9303807968803426,1.0086913382099567,3.180658890132392,2.8413253812816706,22.32174881216369,0.9600028991699148,-0.44372435649476927,-0.9680000305175795,-1.9135847168250848,-0.022415344210074295,-1.4407923736713286,-0.4952076873638305,1.9436707672119127,20.202063015609404,-24.74483111991087,0.472792343153752,12,0.5900001525878906,1.6599998474121094,4.070000648498535,3.1000003814697266,1.6700019836425781,0,0.01418442132535036,-2.0500014305196603,38.63000106811523,-1.4285500197544994,38.15999984741211,-1.1964298486721776,38.459999084472656,0.01418442132535036
9064,2015-12-08,37.97999954223633,38.16999816894531,37.599998474121094,37.9900016784668,4134800.0,-0.0023640702208916897,2.081120092378753,0.045464003329171866,38.97217148663797,45.33509612758513,0.8740054084107172,1.092484245184444,3.253951953305318,2.9063176046547454,21.116544823096355,0.5699996948242188,-0.4109032915098112,-1.0185001373290987,-2.071161436668554,0.03416116201035635,-1.5448307869988298,-0.49216948765936763,1.9399240280761703,18.62749497918747,-28.451464273224982,0.5263306496697275,12,0.6450004577636719,1.7150001525878906,4.255001068115234,3.190000534057617,1.6199989318847656,1,0.021853655636084657,1.5454703087611408,38.06999969482422,-2.0500014305196603,38.63000106811523,-1.4285500197544994,38.15999984741211,0.021853655636084657
9065,2015-12-09,38.20000076293945,38.599998474121094,37.68000030517578,37.90999984741211,3057900.0,0.0057925545906989395,-1.4533284505208333,-28.993897787948132,41.97532220844259,46.06186227525974,0.5574238520167825,0.8606925415340214,3.009139487687989,2.663451561203779,19.963412776795785,0.9199981689453125,-0.44087802621510974,-0.7629989624023423,-1.8744719980311686,0.34847407322648394,-1.318735480216759,-0.20726244458792564,1.5807273016015628,48.00018310546875,0.5636895083471387,0.5557365178144141,12,0.4249992370605469,1.2449989318847656,4.0625,2.969999313354492,1.6300010681152344,2,0.005759094283037225,2.081120092378753,37.97999954223633,1.5454703087611408,38.06999969482422,-2.0500014305196603,38.63000106811523,0.005759094283037225
9066,2015-12-10,37.43000030517578,38.27000045776367,37.40999984741211,38.18999862670898,3483100.0,-0.020157079643587483,-1.150003576282097,-2.6206755939070026,29.469547250158,43.13860329232578,1.2118767149813152,1.576031832716538,3.7045722724478907,3.419449604975135,18.9337581056756,0.8600006103515625,-0.4495500049683159,-1.4469993591308565,-2.7476239707193457,-0.14637474754236734,-2.097311664925101,-0.7966870533366119,2.2198839839400364,1.3889220026120106,-41.04342483577931,0.6503123057942456,12,1.1000003814697266,1.9200000762939453,4.77500057220459,3.739999771118164,1.5400009155273509,3,0.03125829974368255,-1.4533284505208333,38.20000076293945,2.081120092378753,37.97999954223633,1.5454703087611408,38.06999969482422,0.03125829974368255
9067,2015-12-11,37.02000045776367,37.7400016784668,36.97999954223633,37.38000106811523,3619800.0,-0.010953776224132517,-2.454535996670828,0.4736860597603713,25.233676846081025,39.915498913719354,1.4445780374195962,1.9306500429425668,4.060137874387323,3.8086096774569143,18.368723089110244,0.7600021362304688,-0.4288937066152556,-1.7589992523193345,-3.300083837174512,-0.21791466746415722,-2.5295415447469196,-0.9884569598917494,2.4506930760158525,2.469193944517311,-33.991677809980054,0.7705422924275883,12,1.2950000762939453,2.114999771118164,5.127500534057617,4.149999618530273,2.0699996948242188,4,0.04267957852026627,-1.150003576282097,37.43000030517578,-1.4533284505208333,38.20000076293945,2.081120092378753,37.97999954223633,0.04267957852026627
9068,2015-12-14,37.459999084472656,37.5099983215332,36.79999923706055,37.15999984741211,4068300.0,0.01188543007207632,2.5500157357162614,-0.8333298012122404,31.850534532496226,36.97513627386779,0.8353242051990364,1.4383839357181074,3.537135262268201,3.3660854255782766,17.828412609194935,0.7099990844726562,-0.3992302225018278,-1.2390005111694364,-2.881448838540237,0.40344781620136416,-2.0602246748548367,-0.41777634748403614,1.7616250501525457,36.666673730923854,4.190284448931408,0.8212241636854019,12,0.7600002288818359,1.0500011444091797,4.497501373291016,3.710000991821289,2.4099998474121165,0,0.035237579473710534,-2.454535996670828,37.02000045776367,-1.150003576282097,37.43000030517578,-1.4533284505208333,38.20000076293945,0.035237579473710534
9069,2015-12-15,37.11000061035156,37.560001373291016,36.97000122070313,37.5,4000600.0,-0.009343259014284677,1.3137163971456929,-1.300001271568989,31.625458724098394,35.6721227140162,0.884892637968008,1.655077324170506,3.7861009313092495,3.7111780595478905,18.049920776538144,0.5900001525878835,-0.5316199262722989,-1.4504989624023423,-3.1401131559148183,0.23911523111013366,-2.2953060591585768,-0.6056918656461079,1.8210285365658834,17.2223058159323,-12.065802151310741,0.8448070967562372,12,0.7149982452392578,1.3399982452392578,3.7100000381469727,4.059999465942383,1.8699989318847656,1,0.07087041295767627,2.5500157357162614,37.459999084472656,-2.454535996670828,37.02000045776367,-1.150003576282097,37.43000030517578,0.07087041295767627
9070,2015-12-16,38.29999923706055,38.47000122070313,37.2599983215332,37.38000106811523,3735200.0,0.03206679081479291,-1.0862053089895154,-2.358973355765111,44.879515303601686,35.959487135659664,-0.36899222628449024,0.43127157844479314,2.501978572599299,2.5165970430507443,18.032489170431287,1.3600006103515696,-0.6374718353791664,-0.22500038146972656,-1.9046549793344667,1.4546542163950136,-1.0648276804020966,0.6148269174626435,0.37530632067407055,89.82025259204906,56.97408685643879,0.8398272989323705,12,-0.47500038146972656,0.14999961853027344,2.3550004959106445,2.8700008392333984,1.0800018310546804,2,0.033942539502784586,1.3137163971456929,37.11000061035156,2.5500157357162614,37.459999084472656,-2.454535996670828,37.02000045776367,0.033942539502784586
9071,2015-12-17,38.11000061035156,38.43999862670898,37.84000015258789,38.27000045776367,2902300.0,-0.0049607997517956415,1.4000122071244228,-0.17391322375731708,42.45143102495629,35.53912694610042,-0.20878815598953082,0.5826214874307283,2.6114358712174166,2.6991055297949487,17.332545886916847,0.5999984741210866,-0.8243880772672298,-0.37149906158447266,-2.046594803561554,1.3035966803926087,-1.2090469325730169,0.46604880940407156,0.3600006103515696,78.44310282995346,43.428432902710654,0.8375478709885421,12,-0.4100017547607422,0.3399982452392578,2.477499008178711,3.059999465942383,1.4899978637695312,3,0.0451325424601523,-1.0862053089895154,38.29999923706055,1.3137163971456929,37.11000061035156,2.5500157357162614,37.459999084472656,0.0451325424601523
9072,2015-12-18,37.47999954223633,38.040000915527344,37.34000015258789,37.95000076293945,4648200.0,-0.016531121963406892,1.153843445191732,2.9375104308227833,38.90411574524299,36.151308124635015,0.26924402833917327,1.1088035789649595,3.133538750888434,3.311809457518841,17.639628054260147,0.7700004577636719,-0.8651049271490621,-0.8995000839233427,-2.556680995726161,0.7576808278794758,-1.7280905398247484,-0.07090962802193701,0.990001678466804,40.71853278237275,5.2317440562821815,0.8285904559014086,12,0.2199993133544922,0.9699993133544922,3.1075000762939453,3.690000534057617,2.8899993896484446,4,0.03975458102094476,1.4000122071244228,38.11000061035156,-1.0862053089895154,38.29999923706055,1.3137163971456929,37.11000061035156,0.03975458102094476
9073,2015-12-21,37.72999954223633,37.95000076293945,37.52000045776367,37.68000030517578,2161500.0,0.006670224200997499,-1.3243326838019238,-0.1063810791507045,36.557612248707386,35.88302376486495,-0.038059254902037765,0.744165471825248,2.795663783823585,3.036529536360028,18.54793886726895,0.470001220703125,-0.8737384092612288,-0.5525001525878892,-2.1160968743944224,1.011096569218644,-1.3342985134911558,0.2292982083153774,0.7099990844726491,50.666554768879735,21.99709757744231,0.7817983609032667,12,-0.030000686645507812,0.7199993133544922,2.8575000762939453,3.440000534057617,3.5699996948242188,0,0.03604560368014664,1.153843445191732,37.47999954223633,1.4000122071244228,38.11000061035156,-1.0862053089895154,38.29999923706055,0.03604560368014664
9074,2015-12-22,37.93999862670898,38.060001373291016,37.290000915527344,37.83000183105469,1792800.0,0.005565838511012222,3.399973842246951,2.1999694819560647,45.723679050842705,36.29950785846496,-0.28421770795618073,0.43352994199126016,2.485522930904345,2.795668489867815,19.436041420795814,0.7700004577636719,-0.9420613334864143,-0.2645009994506893,-1.7245864071496086,1.19558440824823,-0.9945437033001525,0.46554170439877396,0.3032000732421878,56.198237677137755,23.40388376414841,0.7300427038494599,12,-0.30499839782714133,0.510000228881843,2.522500991821296,3.230001449584968,3.44000244140625,1,0.05086980429717558,-1.3243326838019238,37.72999954223633,1.153843445191732,37.47999954223633,1.4000122071244228,38.11000061035156,0.05086980429717558
9075,2015-12-23,38.65999984741211,38.79999923706055,38.0099983215332,38.0099983215332,1855900.0,0.018977365491949838,-1.4307663415378475,5.9092769204096065,53.846153846153854,39.0080197024645,-1.0416462961032806,-0.3459503731288933,1.6771622230491872,2.049317402042419,19.440927784176438,0.8600006103515696,-0.8683652161032285,0.4820001602172823,-0.9208924811796706,1.8848928016142352,-0.2194461604811977,1.1834464809157623,-1.8600006103515625,90.72850693593575,53.24638695577244,0.701446320698477,12,-0.8600006103515625,-0.21000099182128906,1.802499771118164,2.510000228881836,2.7900009155273438,2,0.008277281326622754,3.399973842246951,37.93999862670898,-1.3243326838019238,37.72999954223633,1.153843445191732,37.47999954223633,0.008277281326622754
9076,2015-12-24,38.599998474121094,38.72000122070313,38.52999877929688,38.52999877929688,841000.0,-0.0015520272511080346,-4.428664850137342,0.10769158538445096,49.75367329029225,41.73246375182131,-0.8920342635414826,-0.33294781478856805,1.6417718174963056,2.0981599981328145,19.257449142881914,0.19000244140625,-0.8353360816507376,0.4409988403320284,-0.9259933279510335,1.8079910086150903,-0.24249724380950255,1.1244949244735594,-1.7599992370605477,86.75490163880588,47.668897497021796,0.6834960841415303,12,-0.7999992370605469,-0.14999961853027344,1.8625011444091797,2.5700016021728516,3.5500030517578125,3,0.02020732188673735,-1.4307663415378475,38.65999984741211,3.399973842246951,37.93999862670898,-1.3243326838019238,37.72999954223633,0.02020732188673735
9077,2015-12-28,38.709999084472656,38.79999923706055,38.36000061035156,38.59000015258789,1723700.0,0.002849756857511654,1.9333316379080148,1.7142779291554873,55.673754068334496,44.379488144692225,-0.8237212415031507,-0.5009220317583711,1.414091402083507,1.9687450530381057,19.38994235737671,0.4399986267089844,-0.8311124205661713,0.5714994430542006,-0.7462216194878906,1.8892205055962918,-0.08736108821684496,1.2303599743252462,-1.8307998474121092,94.03971836892458,50.39361581190845,0.6588605312710445,12,-0.8249988555908203,-0.26000022888183594,1.460000991821289,2.450000762939453,3.7099990844726562,0,0.022991459847526485,-4.428664850137342,38.599998474121094,-1.4307663415378475,38.65999984741211,3.399973842246951,37.93999862670898,0.022991459847526485
9078,2015-12-29,39.04999923706055,39.09000015258789,38.59000015258789,38.84000015258789,2083900.0,0.008783264289052184,2.4482649759280206,1.7500079473567092,59.08319020121396,47.43034719770507,-1.0219278015452318,-0.8905173490670037,0.9537450090821693,1.604564023307205,19.582769011421046,0.5,-0.6744601142170694,0.9139995574951172,-0.3962092089194371,2.2242083239096715,0.2588951742878436,1.5691039407023908,-2.132384000000002,97.77772597322505,48.861546189994264,0.6551043832072756,12,-0.875,-0.6000003814697266,1.072500228881836,2.1100006103515625,3.8600006103515625,1,0.033802809746830365,1.9333316379080148,38.709999084472656,-4.428664850137342,38.599998474121094,-1.4307663415378475,38.65999984741211,0.033802809746830365
9079,2015-12-30,38.9900016784668,39.18999862670898,38.91999816894531,39.02999877929688,1573800.0,-0.0015364291873483094,-1.999936423167319,-0.19046321525888943,56.89355588635522,48.76524059578878,-0.745616913994084,-0.9277013124074074,0.8766780037826152,1.6263739254777931,19.96518896460199,0.27000045776366477,-0.43890142404525534,0.8855018615722656,-0.29871843366334616,2.0697221568078774,0.2933917139544562,1.477612009190075,-1.9854910447851566,83.05111046455292,32.61377085006734,0.5921101476178067,12,-0.7500019073486328,-0.6250019073486328,1.1499977111816406,2.1699981689453125,3.0,2,0.05924589533602154,2.4482649759280206,39.04999923706055,1.9333316379080148,38.709999084472656,-4.428664850137342,38.599998474121094,0.05924589533602154
9080,2015-12-31,38.68999862670898,38.95000076293945,38.18000030517578,38.90999984741211,2711200.0,-0.007694358523803402,4.133284166624281,5.5004291845485564,61.97717417869752,50.93476761287115,-0.4296577695331152,-0.6425264504901875,1.0439429056002396,1.8943600537163903,19.859552627392453,0.8100013732910156,-0.2658328408903685,0.5739988327026282,-0.6290742716869744,1.7770719370922308,-0.027537719492173096,1.1755353848974295,-1.5543587134456942,50.494967235094926,-5.892754849788268,0.6015365521948022,12,-0.4499988555908132,-0.4649982452392507,1.4500007629394602,2.470001220703132,3.69000244140625,3,0.06952707513277745,-1.999936423167319,38.9900016784668,2.4482649759280206,39.04999923706055,1.9333316379080148,38.709999084472656,0.06952707513277745
9081,2016-01-04,38.70000076293945,38.7400016784668,37.849998474121094,38.27999877929688,3633900.0,0.0002585199427629359,2.5599856568477106,-1.9090893327783773,67.28395158631727,54.088082706323846,-0.38796586021681634,-0.6429638848278358,0.9108325164728228,1.843292133244617,19.409765123906887,0.8900032043457031,-0.04873689819886806,0.5570009231567354,-0.6741405520158779,1.7881423983293487,-0.05856981442957476,1.1725716607430456,-1.441099326869427,63.432999405021505,0.21565384129188914,0.6155707375863082,1,-0.46000099182128906,-0.47500038146972656,1.4399986267089844,2.4599990844726562,3.9399986267089844,0,0.07105943012366822,4.133284166624281,38.68999862670898,-1.999936423167319,38.9900016784668,2.4482649759280206,39.04999923706055,0.07105943012366822
9082,2016-01-05,38.93000030517578,38.9900016784668,38.040000915527344,38.72999954223633,2224600.0,0.0059431405090975,4.937439650959028,0.47619004368716805,65.80645955191673,57.33795462890266,-0.43656164811658726,-0.8952350289889708,0.5436744696146647,1.572668339961865,19.174405079234887,0.9500007629394531,0.008818058047552313,0.7720005035400419,-0.4910216769959703,2.035022684076054,0.1404894132720358,1.403511593808048,-1.5552330376674206,80.59714239352341,13.44210933066394,0.6315110902680059,1,-0.6900005340576172,-0.7049999237060547,1.1874990463256836,2.229999542236328,2.9599990844726562,1,0.08271259171490475,2.5599856568477106,38.70000076293945,4.133284166624281,38.68999862670898,-1.999936423167319,38.9900016784668,0.08271259171490475
9083,2016-01-06,38.61000061035156,38.849998474121094,38.43999862670898,38.63999938964844,1852600.0,-0.008219873935672029,-1.2161989401405806,-0.14999332430525092,66.23375658282589,59.616852132456344,0.023907690990540686,-0.5614936088598483,0.7509176989025477,1.8528043120346922,18.404502692521923,0.490001678466804,0.0982039752563253,0.42500076293945455,-0.8530981170456187,1.7030996429245278,-0.2140486770530856,1.0640502029319947,-1.1263194612911676,56.71657087222789,-16.06250045031163,0.6390494399925372,1,-0.09000205993652344,-0.38500022888183594,1.4449987411499023,2.549999237060547,3.279998779296875,2,0.09867903388668342,4.937439650959028,38.93000030517578,2.5599856568477106,38.70000076293945,4.133284166624281,38.68999862670898,0.09867903388668342
9084,2016-01-07,38.810001373291016,38.91999816894531,38.02000045776367,38.15999984741211,3723900.0,0.0051800248582702935,1.068971867545952,-21.6675991861648,57.024813363822815,59.97003652330845,-0.04437108102830223,-0.7337439002415351,0.46459478817059363,1.6041178517672563,17.696960801544854,0.8999977111816406,0.28791000888149654,0.5835014343261733,-0.7202144031808899,1.8872172718332365,-0.06835648442735476,1.2353593530797013,-1.223941175571703,84.21054392745403,13.025799686698619,0.65185791875353,1,-0.29000282287597656,-0.5850009918212891,1.1874980926513672,2.3499984741210938,3.259998321533203,3,0.10564283249272721,-1.2161989401405806,38.61000061035156,4.937439650959028,38.93000030517578,2.5599856568477106,38.70000076293945,0.10564283249272721
9085,2016-01-08,38.41999816894531,39.11000061035156,38.34000015258789,38.849998474121094,2691300.0,-0.010049038663886845,-1.6101872446076657,-0.6615373780766929,54.04695552054053,60.447067882224935,0.344204455608768,-0.3440537930910921,0.7638985172626462,1.9388410998689594,17.494241335213275,0.7700004577636719,0.4804331867041327,0.18249835968017436,-1.1239855189510095,1.4889822383113582,-0.4707435796354176,0.8357402989957663,-0.7377016654866182,45.23799432034926,-23.994710049371832,0.6532419393155923,1,0.10000038146972656,-0.1999988555908203,1.3875007629394531,2.740001678466797,3.4600028991699148,4,0.09292044975699931,1.068971867545952,38.810001373291016,-1.2161989401405806,38.61000061035156,4.937439650959028,38.93000030517578,0.09292044975699931
9086,2016-01-11,38.599998474121094,38.86999893188477,38.31999969482422,38.43000030517578,2620100.0,0.0046850680310879245,-1.82051332211749,-0.39534429836234275,66.56798890354816,61.657538419470896,0.18350126927541766,-0.4552472749167791,0.5059930989578234,1.7059624201104384,17.028784615919584,0.549999237060554,0.5881071586334414,0.30399875640868856,-0.9541268871777362,1.5621243999951133,-0.3250640653845238,0.9330615782019009,-0.8272398432673853,53.21081973983068,-18.817892747689413,0.6290628217932139,1,-0.07999992370605469,-0.6049995422363281,1.0775012969970703,2.5600013732910156,4.240001678466797,0,0.09792753221294537,-1.6101872446076657,38.41999816894531,1.068971867545952,38.810001373291016,-1.2161989401405806,38.61000061035156,0.09792753221294537
9087,2016-01-12,38.599998474121094,38.810001373291016,38.02999877929688,38.72000122070313,2993400.0,0.0,4.1999643965209845,-0.7059061125572629,63.89770789737633,62.19248483015561,0.18579509695567253,-0.348685922014468,0.4248698797002106,1.645361984718079,16.26407215288658,0.7800025939941335,0.5834192124789723,0.2249988555908189,-0.885534642319584,1.3355323535012218,-0.3302678933643861,0.7802656045460239,-0.7422054435160703,53.21081973983068,-20.631090465985167,0.5552667489552032,1,-0.07999992370605469,-0.6049995422363281,0.9000005722045898,2.450000762939453,4.370002746582038,1,0.10466324029095264,-1.82051332211749,38.599998474121094,-1.6101872446076657,38.41999816894531,1.068971867545952,38.810001373291016,0.10466324029095264
9088,2016-01-13,38.77999877929688,39.310001373291016,38.400001525878906,38.63000106811523,3589300.0,0.004663220525681355,-1.9836217301306385,-1.2499523173755929,63.54834621097188,62.931905977335234,-0.04082574616363388,-0.4476773582990674,0.1690010038712515,1.4096634917053947,15.011662189167579,0.9099998474121094,0.6217185907961778,0.3389991760253963,-0.6969626674692293,1.374961019520022,-0.17898174572191294,0.8569800977727056,-0.8422734129256213,58.91455675614989,-16.450332190510323,0.5179809217473124,1,-0.19999885559082742,-0.7249984741211009,0.6100006103515554,2.2700004577636648,5.0600013732910085,2,0.08019599557109491,4.1999643965209845,38.599998474121094,-1.82051332211749,38.599998474121094,-1.6101872446076657,38.41999816894531,0.08019599557109491
9089,2016-01-14,39.7400016784668,40.0,38.70000076293945,38.70000076293945,4830500.0,0.024755103903778997,-1.4999963320250889,6.933445232826585,66.16763594665832,63.39751284044199,-0.9870521615889771,-1.2654235989754596,-0.8356799228790379,0.41750120580225314,13.482936202712297,1.2999992370605469,0.6364915360084495,1.1675020217895522,0.17619419218859633,2.158809851390508,0.6718481069890743,1.6631559365900301,-1.7100028991699148,86.80212383622755,12.82788924728736,0.49565391480047727,1,-0.81500244140625,-1.3400020599365234,-0.5450019836425781,1.18499755859375,3.8499984741210938,3,0.05410160091529703,-1.9836217301306385,38.77999877929688,4.1999643965209845,38.599998474121094,-1.82051332211749,38.599998474121094,0.05410160091529703
9090,2016-01-15,39.599998474121094,39.66999816894531,38.93000030517578,39.22000122070313,5552200.0,-0.0035229793264343057,1.846164003697346,0.3653816527894881,64.61982564001886,63.10149884640883,-0.7871699618838335,-1.078320118961642,-0.7557979773549732,0.5463987501441494,13.23394665715662,0.8100013732910156,0.5968448665266806,0.9624988555908232,-0.11987482268089167,2.044872533862538,0.4213120164549693,1.503685694726677,-1.3729995727538977,79.69536659798918,7.034683468855576,0.5411868391358565,1,-0.5899982452392578,-1.1999988555908203,-0.4399986267089844,1.2900009155273438,3.8000030517578125,4,0.06237377060297833,-1.4999963320250889,39.7400016784668,-1.9836217301306385,38.77999877929688,4.1999643965209845,38.599998474121094,0.06237377060297833
9091,2016-01-19,39.83000183105469,40.27000045776367,39.599998474121094,39.88999938964844,4471500.0,0.005808165802933196,-1.5769095337304497,-0.1578894532897012,65.8191755550143,63.102911735641904,-0.9387450388045693,-1.2362410596956863,-1.0467461487641714,0.31864951179154843,13.239211791823019,0.6700019836425781,0.5842754472209748,1.1065021514892592,-0.06873953165140989,2.2817438346299284,0.5188813099189247,1.6941229930595938,-1.4257028198242097,80.35721888341844,9.971191960753416,0.5876208415703361,1,-0.6850013732910156,-1.2950019836425781,-0.7950019836425781,1.05999755859375,3.9099998474121094,1,0.05146872063315344,1.846164003697346,39.599998474121094,-1.4999963320250889,39.7400016784668,-1.9836217301306385,38.77999877929688,0.05146872063315344
9092,2016-01-20,38.97000122070313,39.88999938964844,38.13999938964844,39.650001525878906,3720500.0,-0.02159177933255907,2.017251698532652,11.333799593082283,49.01480679013341,61.18969509200941,-0.08099061680889719,-0.27288051232866195,-0.24604496753878635,1.1698587298170509,12.745832503669618,1.75,0.5447348769435862,0.172001457214364,-0.8502902905823646,1.1942932050110926,-0.3391444166840003,0.6831473311127283,1.2999992370605398,38.967202574651054,-26.799209442012682,0.5111458738983649,1,0.17499923706053977,-0.43500137329102273,-0.030000686645514918,1.8249988555908132,3.5799980163574148,2,0.09930712883398085,-1.5769095337304497,39.83000183105469,1.846164003697346,39.599998474121094,-1.4999963320250889,39.7400016784668,0.09930712883398085
9093,2016-01-21,39.09000015258789,39.310001373291016,38.58000183105469,38.959999084472656,3720800.0,0.0030792642577852636,1.5613861319877127,-0.1911779555475791,51.21356841148182,60.544001208415956,-0.14051825564568787,-0.3012107333824545,-0.35972861576888704,1.030978981182571,12.22579038571535,0.7299995422363281,0.4809480622454245,0.22400035858154155,-0.6723421106606722,1.1203428278237553,-0.22417087603956531,0.6721715932026484,1.1800003051757812,44.60095242018242,-18.19505603651885,0.4481712346211082,1,0.05999946594238281,-0.5550003051757812,-0.36499977111816406,1.489999771118164,3.5699996948242188,3,0.0992581492189728,2.017251698532652,38.97000122070313,-1.5769095337304497,39.83000183105469,1.846164003697346,39.599998474121094,0.0992581492189728
9094,2016-01-22,39.86999893188477,40.16999816894531,39.099998474121094,39.47000122070313,4937800.0,0.019953921111592665,1.1400075531294291,3.0768801901464244,62.82605198255875,61.51945637086243,-0.8429937538131327,-0.9794205088776877,-1.1277644409768612,0.2431495314319605,11.154480509589476,1.0799980163574219,0.43148429657232157,0.9074991226196332,0.015360037000981208,1.7996382082382851,0.4614295798103072,1.3535686654289592,0.357401504516595,81.22059505665662,16.171763660785345,0.4460695428093277,1,-0.7199993133544993,-1.2499980926513743,-1.5049991607666087,0.6200008392333913,2.75,4,0.09957364753095677,1.5613861319877127,39.09000015258789,2.017251698532652,38.97000122070313,-1.5769095337304497,39.83000183105469,0.09957364753095677
9095,2016-01-25,38.97999954223633,39.959999084472656,38.75,39.88000106811523,3862300.0,-0.022322533571394132,1.2830223988023262,-2.2500166893960167,52.554728266014735,59.96242741113649,0.15063665911065982,-0.06768878389773647,-0.24041060698478844,1.12437458654491,11.162736349974487,1.2099990844726562,0.3831853275637229,0.0014997482299818898,-0.8792012556860698,0.8822007521460336,-0.4388507537280404,0.44185025018800417,1.2056528732299796,39.436607106078974,-24.750158385948033,0.4403505019580241,1,0.1700000762939453,-0.21500015258789062,-0.8425006866455078,1.510000228881836,4.100002288818359,0,0.11826579436863383,1.1400075531294291,39.86999893188477,1.5613861319877127,39.09000015258789,2.017251698532652,38.97000122070313,0.11826579436863383
9096,2016-01-26,39.38000106811523,39.70000076293945,38.93999862670898,39.060001373291016,2410800.0,0.0102617119183257,-1.7142681979809105,-0.35555461365658797,53.98229849498717,58.860715255315476,-0.14202088776553978,-0.42821298658430607,-0.6462013366422568,0.7381139228991955,11.171438346232543,0.7600021362304759,0.3924961874916306,0.3625011444091726,-0.5167069380860525,1.2417092269043977,-0.07710289683843996,0.8021051856567851,0.7899971008300852,61.08386325711416,-0.9846714848701197,0.43960404124761343,1,-0.17500114440917258,-0.6000003814697195,-1.242502212524407,1.1099987030029368,4.479999542236335,1,0.10208228412209341,1.2830223988023262,38.97999954223633,1.1400075531294291,39.86999893188477,1.5613861319877127,39.09000015258789,0.10208228412209341
9097,2016-01-27,39.599998474121094,39.900001525878906,39.150001525878906,39.43000030517578,2224000.0,0.0055865261563945445,-1.0548065466858971,0.5312447845886201,58.918882508924995,58.346330399532484,-0.2293717677038032,-0.6093572187541838,-0.8640704076534931,0.5337551482278897,10.894221012335189,0.75,0.4543189035525401,0.5379985809326158,-0.3654364309113589,1.4414335927765904,0.08628107501062487,0.9897160868546067,0.5293997192382847,64.1508800214967,1.3473039612037354,0.45171750592198806,1,-0.39499855041503906,-0.8199977874755859,-1.5249996185302734,0.8900012969970703,5.0,2,0.10454553949165502,-1.7142681979809105,39.38000106811523,1.2830223988023262,38.97999954223633,1.1400075531294291,39.86999893188477,0.10454553949165502
9098,2016-01-28,40.36999893188477,40.68000030517578,39.36000061035156,39.709999084472656,2145300.0,0.01944445675337292,1.0624953433965638,3.882393860515256,62.745056484849734,57.96604379266486,-0.8382644716765242,-1.344320149785709,-1.6255302688893423,-0.22251692516889676,11.298498266074079,1.3199996948242188,0.4793991344001114,1.2419990539550838,0.1658927289659573,2.3181053789442103,0.7039458914605206,1.780052216449647,-2.2299995422363352,83.9377552190193,22.85712751033391,0.5380531624945628,1,-0.9599990844726634,-1.3849983215332102,-2.2950000762939524,0.12000083923339133,4.25,3,0.05400050440561155,-1.0548065466858971,39.599998474121094,-1.7142681979809105,39.38000106811523,1.2830223988023262,38.97999954223633,0.05400050440561155
9099,2016-01-29,41.29999923706055,41.43999862670898,40.72000122070313,40.75,3503500.0,0.023036916764475057,-1.360659633411929,0.8333323700257114,71.62160536714701,58.74401931790132,-1.7027727314705459,-2.2054631900260233,-2.562442289601627,-1.1172744175805036,12.117551051529132,1.0699996948242045,0.5529348557772806,2.056499481201172,0.610469985635909,3.5025289767664347,1.333484733418544,2.7795142289837997,-3.109199829101563,94.79555906615053,30.400998363466726,0.7230147477826305,1,-1.510000228881836,-1.9349994659423828,-3.2250003814697266,-0.8099994659423828,3.5400009155273438,4,0.0329297974691285,1.0624953433965638,40.36999893188477,-1.0548065466858971,39.599998474121094,-1.7142681979809105,39.38000106811523,0.0329297974691285
9100,2016-02-01,41.38000106811523,41.58000183105469,40.88999938964844,41.15999984741211,3032700.0,0.0019370903760911329,1.225804466867655,0.4000027743291196,71.18901508257119,59.34066815429653,-1.6804448841484998,-2.185663929987946,-2.620521632627721,-1.1730260930754568,12.127873227338974,0.69000244140625,0.6297889725942056,2.0020011901855383,0.2957449075119598,3.708257472859117,1.148873048848749,2.8551293315223276,-3.0592336914062415,92.4242227202513,25.515556052657672,0.8531281413367905,2,-1.5200004577636648,-1.6650009155273366,-3.337501525878899,-0.8900012969970632,3.569999694824226,0,0.02996611483234135,-1.360659633411929,41.29999923706055,1.0624953433965638,40.36999893188477,-1.0548065466858971,39.599998474121094,0.02996611483234135
9101,2016-02-02,41.45000076293945,41.47999954223633,40.77999877929688,41.13000106811523,3350400.0,0.0016916310540688873,2.6842411709197127,1.4545359966709075,71.49320173508085,61.83826759262403,-1.6723466452145814,-2.149271333958069,-2.666366344360533,-1.2107775213666798,11.732338117086844,0.700000762939446,0.630083876077812,1.9345008850097685,0.026947767706772652,3.8420540023127643,0.9807243263582706,2.8882774436612664,-2.9336793189697232,94.6501624778261,24.93441317263118,0.9537765586514976,2,-1.3699989318847656,-1.7350006103515625,-3.3250017166137695,-0.9600009918212891,3.5699996948242188,1,0.03932451237908352,1.225804466867655,41.38000106811523,-1.360659633411929,41.29999923706055,1.0624953433965638,40.36999893188477,0.03932451237908352
9102,2016-02-03,42.150001525878906,42.41999816894531,41.560001373291016,41.68999862670898,3766800.0,0.016887834741979635,-1.3888885945439036,1.4375104308227735,73.56642259749071,64.32191805773613,-2.0940373721837062,-2.735942010215382,-3.350988537667817,-1.8779642992081875,11.974714673252437,0.9699974060058594,0.6690880788385698,2.473501586914061,0.2557040287323318,4.69129914509579,1.3646028078231964,3.5824003660049257,-3.4498592586840786,91.176573252219,19.26446077567971,1.1088987790908655,2,-1.56500244140625,-2.015003204345703,-4.025002479553223,-1.6600017547607422,2.1800003051757812,2,0.040569371828439005,2.6842411709197127,41.45000076293945,1.225804466867655,41.38000106811523,-1.360659633411929,41.29999923706055,0.040569371828439005
9103,2016-02-04,42.41999816894531,42.83000183105469,42.060001373291016,42.18999862670898,3162400.0,0.0064056140757347,-2.1428971809823354,0.49999585361606913,70.74299758304196,65.20157868001203,-2.0584688112441967,-2.852096496154658,-3.60698776810667,-2.1202693293213812,12.337503683593443,0.7700004577636719,0.6983163245803112,2.5529983520507784,0.08096398023793228,5.0250327238636245,1.316981166144359,3.789015537957198,-3.422267429610443,80.56855244032073,10.10453277787893,1.2360171859064222,2,-1.6299972534179688,-2.079998016357422,-4.252498626708984,-1.9299983978271484,2.19000244140625,3,0.05139086278348093,-1.3888885945439036,42.150001525878906,2.6842411709197127,41.45000076293945,1.225804466867655,41.38000106811523,0.05139086278348093
9104,2016-02-05,42.90999984741211,43.060001373291016,41.77999877929688,42.09000015258789,4116700.0,0.011551195181934704,1.2857133125796019,3.5652231602340794,74.30250151103434,67.61799792945865,-2.315384848376034,-3.1823480796459904,-4.071529187747458,-2.5791295779713934,12.109841424572366,1.2800025939941335,0.893421809113093,2.8380001068115206,0.07245513168692241,5.603545081936119,1.4552276192492215,4.22077259437382,-3.5290419989052566,93.4209931921116,23.128111317685253,1.3827724875622982,2,-1.9099998474121094,-2.4549999237060547,-4.597500801086426,-2.4200000762939453,1.8300018310546875,4,0.0398508294232911,-2.1428971809823354,42.41999816894531,-1.3888885945439036,42.150001525878906,2.6842411709197127,41.45000076293945,0.0398508294232911
9105,2016-02-08,41.9900016784668,43.400001525878906,41.81999969482422,42.88999938964844,5284300.0,-0.021440181128334346,-1.5483866005863551,-1.0975585928413922,64.40000630696936,68.77552101967889,-1.032047206039195,-2.0882463917282053,-3.126242483882791,-1.6376540574821234,12.26955981917801,1.5800018310546875,1.067744309783464,1.7395017623901339,-1.0379075296180318,4.5169110543982995,0.3507971163860475,3.1282064083942203,-2.1675586069858426,46.18326834765528,-21.893188564153583,1.3887046460040835,2,-0.7150001525878906,-1.3650016784667969,-3.687501907348633,-1.5000019073486328,3.1599998474121023,0,0.06787326411521977,1.2857133125796019,42.90999984741211,-2.1428971809823354,42.41999816894531,-1.3888885945439036,42.150001525878906,0.06787326411521977
9106,2016-02-09,42.38000106811523,42.65999984741211,41.58000183105469,41.810001373291016,3760000.0,0.009287910789687492,-1.0970860122663033,-0.6333346049023144,74.25321685565609,70.47933594709346,-1.0635924508629913,-2.298376476705947,-3.479130182905891,-2.012631851058863,12.296040204541361,1.0799980163574219,1.1427183366112743,1.9405010223388572,-0.8781477935204833,4.759149838198198,0.5311766144091905,3.349825430268524,-2.056699813018561,44.56519710995203,-26.07005403255858,1.4093244079296698,2,-0.9999999999999929,-1.7550010681152273,-4.147500991821282,-1.8900012969970632,3.6699981689453196,1,0.06064180344624326,-1.5483866005863551,41.9900016784668,1.2857133125796019,42.90999984741211,-2.1428971809823354,42.41999816894531,0.06064180344624326
9107,2016-02-10,42.63999938964844,42.93999862670898,41.810001373291016,42.20000076293945,3379000.0,0.006134929565370317,1.1730776989975549,0.7719278285660842,74.75594164838674,71.81387874304203,-0.9465584073616,-2.3612520134317663,-3.70274373721238,-2.2631293649514816,12.062222050679457,1.1299972534179616,1.3661180669111985,1.9984992980957017,-0.8440370566901692,4.841035652881573,0.5772311207027698,3.4197674754886336,-1.8859600966422576,58.24163386445665,-15.038776234513726,1.4212681773929339,2,-0.5799980163574219,-1.9299983978271484,-4.407499313354492,-2.1499996185302734,3.0100021362304616,2,0.05581616093299058,-1.0970860122663033,42.38000106811523,-1.5483866005863551,41.9900016784668,1.2857133125796019,42.90999984741211,0.05581616093299058
9108,2016-02-11,41.88999938964844,42.81999969482422,41.77999877929688,42.459999084472656,3457700.0,-0.017589118450646035,-1.6329106589278592,-1.2954578951475166,64.14567023577936,70.98321928400118,0.04663199165283061,-1.4401494799941688,-2.9236790872522036,-1.5037418847796573,12.62551350860559,1.0400009155273366,1.5555434563291684,1.0929992675781222,-1.6596079015702472,3.8456064367264915,-0.28330431699605896,2.4693028521523033,-0.7655253840400746,17.032835745815362,-52.96115498258146,1.376303584574184,2,0.20000076293945312,-1.1799983978271484,-3.657499313354492,-1.4449996948242188,3.8199996948242188,3,0.05824785096581331,1.1730776989975549,42.63999938964844,-1.0970860122663033,42.38000106811523,-1.5483866005863551,41.9900016784668,0.05824785096581331
9109,2016-02-12,41.88999938964844,42.06999969482422,41.40999984741211,41.93000030517578,2422500.0,0.0,3.125002980235081,0.07017708235735032,73.28001298828917,71.21555238463651,0.15547460812069858,-1.3394949609017601,-2.91077892090059,-1.498570238519278,13.861730250587762,0.6599998474121094,1.7167963753436695,0.985499382019043,-1.7612229426729016,3.7322217067109875,-0.3878617803269293,2.3588605443650152,1.5100021362304688,24.120559667374014,-47.68407875974471,1.3733611623459727,2,0.20000076293945312,-1.1799983978271484,-3.5174999237060547,-1.5699996948242188,3.94000244140625,4,0.06493199475613443,-1.6329106589278592,41.88999938964844,1.1730776989975549,42.63999938964844,-1.0970860122663033,42.38000106811523,0.06493199475613443
9110,2016-02-16,42.06999969482422,42.11999893188477,41.56999969482422,42.08000183105469,3117900.0,0.0042969755979576085,11.222702611052823,0.25004768262445165,72.30514820079625,71.30576865860489,0.09347332466430913,-1.3965636114539421,-3.0381254834114273,-1.6572905420856117,15.18118919658074,0.549999237060554,1.8071713990084035,1.0419996261596651,-1.6797612872343706,3.763760539553701,-0.3188808305373527,2.402880082856683,1.2902017974853521,43.13727934576663,-28.783226667948156,1.3608804566970174,2,0.33500099182128906,-1.3549995422363281,-3.697500228881836,-1.864999771118164,4.1399993896484375,1,0.06346570009533559,3.125002980235081,41.88999938964844,-1.6329106589278592,41.88999938964844,1.1730776989975549,42.63999938964844,0.06346570009533559
9111,2016-02-17,41.88000106811523,42.20000076293945,41.52000045776367,42.099998474121094,3401700.0,-0.00451624977625964,2.238081397989119,21.99504195270857,69.00003369651385,70.7983921140519,0.392117313469285,-1.1015886391904317,-2.7869239568342223,-1.4512118451975127,15.832064682366786,0.6800003051757812,1.7500071660044227,0.7495010375976463,-1.9364663099771064,3.435468385172399,-0.5934826361897336,2.0924847113850262,1.441196391296394,30.71905854193645,-40.44166493236666,1.3429836737873766,2,0.5249996185302805,-1.1650009155273366,-3.5100021362304616,-2.055002212524407,4.1599998474121165,2,0.07808023816535292,11.222702611052823,42.06999969482422,3.125002980235081,41.88999938964844,-1.6329106589278592,41.88999938964844,0.07808023816535292
9112,2016-02-18,42.84000015258789,43.04999923706055,41.65999984741211,41.93999862670898,3390900.0,0.02292261365780024,1.1060601681935092,-4.090964262800961,69.95156131560938,70.71045475100384,-0.513737449089632,-1.8517306569036691,-3.6884548592590107,-2.3927384111223944,16.703544030675637,1.3899993896484375,1.720135698436053,1.5160001754760728,-1.070372565464794,4.10237291641694,0.22281380500564296,2.8091865459465026,0.4429733545837422,87.1951730105416,16.92152764133661,1.2931863704704325,2,-0.4349994659423828,-2.125,-4.582501411437988,-3.4099998474121094,3.240001678466797,3,0.07492995035105632,2.238081397989119,41.88000106811523,11.222702611052823,42.06999969482422,3.125002980235081,41.88999938964844,0.07492995035105632
9113,2016-02-19,42.97000122070313,43.2400016784668,42.38000106811523,42.900001525878906,3571500.0,0.00303457207404767,1.8196713110038505,0.0777773068283038,65.49168232533945,69.73147484148218,-0.6230347152703146,-1.76672881386704,-3.739218354213328,-2.515139130109084,17.675438759976103,0.8600006103515696,1.68966333286361,1.4520011901855554,-1.007786273895647,3.9117886542667577,0.22210745814495425,2.6818949222261566,0.2755128132733091,85.24589138754823,17.327480622731642,1.2298937320406025,2,-0.5650005340576243,-2.2000007629394602,-4.71250247955323,-3.540000915527351,3.6100006103515554,4,0.062369100047512394,1.1060601681935092,42.84000015258789,2.238081397989119,41.88000106811523,11.222702611052823,42.06999969482422,0.062369100047512394
9114,2016-02-22,43.84000015258789,43.93999862670898,43.02000045776367,43.11999893188477,4456100.0,0.020246658300432818,1.0000000000000155,10.285776566756347,69.90292880210956,70.34291067427553,-1.5055662792032933,-2.4496502738620407,-4.515335124410981,-3.367611418838294,19.692702918414007,0.9699974060058452,1.5992447880128537,2.123500061035159,-0.4157855704315665,4.662785692501885,0.8538572453017963,3.393142876768522,-2.4300003051757812,95.86782852134684,29.766626157172,1.2696428157333641,2,-1.1650009155273438,-2.8000011444091797,-5.522500038146973,-4.545000076293945,2.700000762939453,0,0.04265508497664494,1.8196713110038505,42.97000122070313,1.1060601681935092,42.84000015258789,2.238081397989119,41.88000106811523,0.04265508497664494
9115,2016-02-23,43.59000015258789,43.77999877929688,43.18000030517578,43.61999893188477,3416100.0,-0.0057025547246774,2.4285776566756505,-0.04166490060612226,66.82391313996712,69.51743248364342,-1.1228146002879527,-1.9358230648252714,-4.179514719761016,-3.1064700622621544,21.654466978966425,0.6599998474121094,1.525927896453176,1.6430000305175767,-0.6779265835399286,3.963926644575082,0.4825367234888205,2.803463337546333,-2.129400329589842,85.53724219247552,22.09523145051881,1.1604633070287533,2,-0.9150009155273438,-2.5500011444091797,-4.9275007247924805,-4.295000076293945,3.549999237060547,1,0.05138797133805029,1.0000000000000155,43.84000015258789,1.8196713110038505,42.97000122070313,1.1060601681935092,42.84000015258789,0.05138797133805029
9116,2016-02-24,43.400001525878906,44.040000915527344,42.95000076293945,43.5,3607400.0,-0.0043587663694399925,-1.1800003051757812,3.333418107832374,60.683777403915094,67.95385867870213,-0.8637451675101104,-1.506450759497099,-3.879310844207126,-2.9262807383729807,23.787432193174045,1.0900001525878906,1.368749176756154,1.2520013809204116,-0.8153149778650999,3.319317739705923,0.2183432015276594,2.2856595603131638,-1.8898137268066364,73.10928141073212,12.631239725847763,1.0336581793927546,2,-0.6750011444091797,-2.3100013732910156,-4.695001602172852,-4.105001449584961,3.9199981689453125,2,0.06474648524881221,2.4285776566756505,43.59000015258789,1.0000000000000155,43.84000015258789,1.8196713110038505,42.97000122070313,0.06474648524881221
9117,2016-02-25,43.7400016784668,43.75,43.27999877929688,43.5,2004300.0,0.007834104622903126,2.6154173452469487,-2.4000534065766383,61.148688922095666,67.6208607549595,-1.1524983114378458,-1.6025531892507416,-4.089665180243173,-3.2611196383800305,26.276787472713064,0.4700012207031179,1.3593753810129883,1.3850013732910185,-0.42058705368196314,3.190589800264,0.4822071598045241,2.287795586777513,-2.1286213547363246,81.92775514237333,22.9999833339198,0.9027942134864909,2,-1.0150012969970703,-2.6500015258789062,-4.900001525878906,-4.695001602172852,3.1999969482421804,3,0.052583428184751035,-1.1800003051757812,43.400001525878906,2.4285776566756505,43.59000015258789,1.0000000000000155,43.84000015258789,0.052583428184751035
9118,2016-02-26,42.54999923706055,43.79999923706055,42.43000030517578,43.61999893188477,3829800.0,-0.027206273336566555,-1.0916053207846061,-4.458300882142603,47.280960151942615,64.73207710647654,0.15753733568494255,-0.25387285206599586,-2.7953564797458057,-2.0889501458901947,27.60707572055952,1.3699989318847656,1.2157538830719261,0.08599891662597514,-1.4595130585787146,1.6315108918306649,-0.6867570709763697,0.85875490422832,-0.8414740896581989,7.453346980940736,-45.1651465711056,0.7727559876023458,2,0.23000144958496094,-1.2399978637695312,-3.7099990844726562,-3.5049991607666016,3.6500015258789062,4,0.0829612845426222,2.6154173452469487,43.7400016784668,-1.1800003051757812,43.400001525878906,2.4285776566756505,43.59000015258789,0.0829612845426222
9119,2016-02-29,42.65999984741211,43.150001525878906,42.38999938964844,42.54999923706055,2432900.0,0.00258520828023312,-2.5348911481343483,-0.1028043380607065,55.76590749125441,62.89438369430523,0.18802002291220532,-0.27063723228773995,-2.786338822002861,-2.222392634164052,28.270731361056527,0.7600021362304688,1.040990272504466,0.12799949645996378,-1.3183695851118102,1.5743685780317378,-0.5951850443259232,0.8511840372458508,-0.8582156692847605,16.363648974194174,-35.53758102954876,0.7231845407858882,2,0.12000083923339844,-1.2649993896484375,-3.817500114440918,-3.614999771118164,3.450000762939453,0,0.09188940453970429,-1.0916053207846061,42.54999923706055,2.6154173452469487,43.7400016784668,-1.1800003051757812,43.400001525878906,0.09188940453970429
9120,2016-03-01,42.61999893188477,43.22999954223633,42.43999862670898,42.95000076293945,2928000.0,-0.0009376679716458503,-1.2898496240601238,-2.9999999999999356,52.197783003774305,61.02746695066752,0.3511724314693154,-0.14016180962584457,-2.663693635487725,-2.2086992831782695,28.873722471753275,0.7900009155273509,1.0147517138121316,0.02599868774414915,-1.314910931886395,1.3669083073746933,-0.6444561220711194,0.6964534975594177,-0.728686084261426,13.939353305374755,-37.28333653197478,0.6704548098152714,3,0.23000144958495383,-1.2249984741211009,-3.734998703002937,-4.084999084472663,3.2800025939941264,1,0.09197564715821582,-2.5348911481343483,42.65999984741211,-1.0916053207846061,42.54999923706055,2.6154173452469487,43.7400016784668,0.09197564715821582
9121,2016-03-02,43.08000183105469,43.11999893188477,41.43999862670898,42.52000045776367,3246000.0,0.010793123197987198,4.250037253160486,-1.696964442594941,53.886944847331335,59.24250956530328,0.08860870532724618,-0.49728387246085504,-3.0278778832166964,-2.683820012447711,29.14944623298128,1.6800003051757955,0.9488557039965215,0.4045015335083022,-0.8381866344715334,1.6471897014881378,-0.2168425504816156,1.02584561749822,0.9599990844726562,69.4916432289142,18.365454850794492,0.6213440839899179,3,-0.34000205993652344,-1.5900020599365234,-4.122502326965332,-4.545001983642578,2.8999977111816406,2,0.09424320766084682,-1.2898496240601238,42.61999893188477,-2.5348911481343483,42.65999984741211,-1.0916053207846061,42.54999923706055,0.09424320766084682
9122,2016-03-03,43.86000061035156,43.95000076293945,42.599998474121094,43.15999984741211,4080600.0,0.01810582047688314,2.0681832959811346,1.2499982970143255,67.31107535532314,59.44466434641258,-0.5939471210085117,-1.204353077848026,-3.680708859359541,-3.483655716090084,28.928731671443497,1.3500022888183594,0.9073268859062793,1.0990003585815415,-0.22415282362678823,2.4221535407898713,0.43742376747737666,1.7605769496857064,0.12800025939941406,96.41433960199521,39.28291281966691,0.6615765911041651,3,-1.1200008392333984,-2.2649993896484375,-4.867500305175781,-5.325000762939453,1.7700004577636648,3,0.07888734692940358,4.250037253160486,43.08000183105469,-1.2898496240601238,42.61999893188477,-2.5348911481343483,42.65999984741211,0.07888734692940358
9123,2016-03-04,44.599998474121094,44.709999084472656,43.40999984741211,43.68000030517578,3752100.0,0.016871816084628177,1.280701636974475,1.314281666039967,71.07308674846611,59.574681896007746,-1.2051487948421524,-1.868453431712922,-4.290377635798585,-4.2298085153219915,28.613479587966285,1.2999992370605469,0.9331369283526314,1.7299982070922866,0.1846145819663647,3.2753818322182084,0.9573063945293256,2.5026900196552475,-3.1599998474121165,96.63606743263912,33.8695839210587,0.7726918125629616,3,-1.5249996185302734,-2.5649986267089844,-5.6074981689453125,-6.064998626708984,1.6599998474121094,4,0.052466372929264926,2.0681832959811346,43.86000061035156,4.250037253160486,43.08000183105469,-1.2898496240601238,42.61999893188477,0.052466372929264926
9124,2016-03-07,44.61999893188477,44.88000106811523,44.27999877929688,44.52000045776367,3657000.0,0.0004484407723754913,-1.0689668780089991,0.1086942099414603,70.33492066099515,59.964793842788644,-1.2324792142186212,-1.8485527686895935,-4.1838994296284895,-4.262296976835195,28.717699935531115,0.6000022888183452,0.8846049551445248,1.66449871063233,-0.06808017791607313,3.397077599180733,0.7982092663581284,2.5307881549065314,-3.1146002960205195,92.4418037295297,26.069069649658957,0.8662894442742003,3,-1.4599990844726705,-1.819997787475593,-5.422498703002937,-5.879999160766609,1.1500015258788991,0,0.035410171870838836,1.280701636974475,44.599998474121094,2.0681832959811346,43.86000061035156,4.250037253160486,43.08000183105469,0.035410171870838836
9125,2016-03-08,44.84000015258789,44.86000061035156,43.97000122070313,44.27000045776367,3632300.0,0.004930551904292146,1.91802786602294,5.700083924620027,73.49204484628602,61.38793466971875,-1.4041863594756165,-1.9437486914283184,-4.295469179472832,-4.490919238646626,28.414756499989625,0.8899993896484304,0.8867245127277812,1.742000007629393,-0.12018425675167776,3.604184272010464,0.8109078754388577,2.6730921398199285,-3.1996174194336007,98.83718351342262,26.799727734334354,0.9310921321905341,3,-1.6800003051757884,-2.010000228881836,-5.262500762939453,-5.720001220703125,1.0200004577636719,1,0.0283229360714079,-1.0689668780089991,44.61999893188477,1.280701636974475,44.599998474121094,2.0681832959811346,43.86000061035156,0.0283229360714079
9126,2016-03-09,44.95000076293945,45.16999816894531,44.54999923706055,44.70000076293945,3600500.0,0.0024531804187608586,-1.2545290608961022,0.43859672605105005,69.35778750544212,62.300056734535026,-1.4205875489124722,-1.9513880291939927,-4.29159016068742,-4.611224155511195,28.525673356668435,0.6199989318847656,0.7792382825197279,1.7235006332397447,-0.2794370675019948,3.726438333981484,0.7220317828688749,2.7249694836106144,-3.180033296386725,91.4397886330914,20.43898806448992,1.001468850370871,3,-1.6450023651123047,-1.9750022888183594,-5.162500381469727,-5.760000228881836,1.450000762939446,2,0.02113461060767552,1.91802786602294,44.84000015258789,-1.0689668780089991,44.61999893188477,1.280701636974475,44.599998474121094,0.02113461060767552
9127,2016-03-10,45.02000045776367,45.11000061035156,44.43999862670898,44.900001525878906,2372800.0,0.001557279057533112,3.466691250333834,0.4799957275390625,69.01667920538276,64.71513662936171,-1.441515941466335,-1.9330503210601648,-4.2480950635435875,-4.701923744709916,28.360616336107675,0.6700019836425852,0.7106994805689482,1.6745002746582003,-0.4601905009996443,3.809191050316045,0.607154886829278,2.7418456624871226,-3.046031149067389,91.47739464598058,21.358200314349006,1.0673453878289223,3,-1.7150020599365234,-1.730001449584961,-5.122499465942383,-5.829999923706055,1.720001220703125,3,0.0213238355111367,-1.2545290608961022,44.95000076293945,1.91802786602294,44.84000015258789,-1.0689668780089991,44.61999893188477,0.0213238355111367
9128,2016-03-11,44.33000183105469,45.459999084472656,44.2599983215332,45.29999923706055,3973500.0,-0.015326490886118926,-1.162154917331372,-8.083383666592491,54.70250869289216,64.59698120732146,-0.527995244989647,-1.1076710332429727,-3.4612403705362738,-4.038923216533462,28.336630250938192,1.2000007629394531,0.6964884529261468,0.8625015258789048,-1.199606628966599,2.9246096807244086,-0.16855255154384707,1.8935556033016567,-2.1642707907434655,24.16114942881831,-40.93708093002435,1.0310540774227503,3,-0.8800029754638672,-0.8950023651123047,-3.970003128051758,-4.720003128051758,2.7899971008300852,4,0.029325494774733896,3.466691250333834,45.02000045776367,-1.2545290608961022,44.95000076293945,1.91802786602294,44.84000015258789,0.029325494774733896
9129,2016-03-14,44.61000061035156,44.70000076293945,44.349998474121094,44.36999893188477,2258900.0,0.006316236583160384,-1.4999931881037043,-0.2474250724597711,59.73282567785476,65.43420817110817,-0.5613269672125583,-1.2368604051465653,-3.6371983144253903,-4.351272178376057,28.857686061927524,0.3699989318847656,0.6607909039271576,1.006500244140625,-0.9747410030331523,2.9877414913144023,0.01587962055373282,1.9971208677275172,-2.180728126507425,42.95304075331391,-18.75179723507477,0.9906206235868886,3,-1.1600017547607422,-1.1750011444091797,-4.045000076293945,-4.795000076293945,1.3899993896484375,0,0.036987170782480705,-1.162154917331372,44.33000183105469,3.466691250333834,45.02000045776367,-1.2545290608961022,44.95000076293945,0.036987170782480705
9130,2016-03-15,44.7400016784668,44.81999969482422,44.33000183105469,44.40999984741211,2861100.0,0.0029141687141127637,1.0,1.374998013192443,62.93435411998026,66.43947586806915,-0.40116775396280957,-1.2190782423133157,-3.649831352005691,-4.507926777205206,29.39727843528083,0.48999786376953125,0.8304261113920006,1.0030012130737305,-0.9014987528861909,2.907501179033652,0.05075123009376625,1.9552511960536947,-2.068271066572379,40.000254312989355,-19.424996033576264,0.9522499829799614,3,-0.7100028991699219,-1.305002212524414,-4.0125017166137695,-4.810001373291016,0.14999771118164062,1,0.023021876188096035,-1.4999931881037043,44.61000061035156,-1.162154917331372,44.33000183105469,3.466691250333834,45.02000045776367,0.023021876188096035
9131,2016-03-16,45.1500015258789,45.22000122070313,44.209999084472656,44.650001525878906,3912600.0,0.009164055253253034,2.156259685763965,1.5151431081518256,63.42856021804066,66.00808529725998,-0.5438508177903856,-1.445656517736964,-3.9356015083744396,-4.936399084558801,30.00978632195913,1.0100021362304759,0.9555009572026592,1.2495010375976463,-0.5418407504353056,3.040842825630598,0.3538301435811704,2.1451719316141222,-2.2552094361782196,75.20019531249943,17.852131290984588,0.8956708940164756,3,-0.7150020599365163,-1.7150020599365163,-4.200000762939446,-5.050001144409173,0.059997558593757105,2,0.015725339102496072,1.0,44.7400016784668,-1.4999931881037043,44.61000061035156,-1.162154917331372,44.33000183105469,0.015725339102496072
9132,2016-03-17,46.04999923706055,46.1500015258789,45.209999084472656,45.43999862670898,3761700.0,0.01993350344995659,1.3209788167921188,1.2200012207031565,85.28226457699162,67.58688283376281,-1.229861136474895,-2.2059383338567784,-4.705764836457959,-5.856848872469101,30.142787909716574,1.0,1.1523733021959615,1.9889987945556626,0.030332230940722127,3.947665358170603,1.0096655127481924,2.968332076363133,-2.9499905877781103,94.845249331446,29.897584319134197,0.9793332818074718,3,-0.9899978637695312,-2.269998550415039,-5.04749870300293,-5.94999885559082,-0.80999755859375,3,0.007600484139349772,2.156259685763965,45.1500015258789,1.0,44.7400016784668,-1.4999931881037043,44.61000061035156,0.007600484139349772
9133,2016-03-18,45.6500015258789,46.2599983215332,45.63000106811523,46.25,5304900.0,-0.008686161081621346,1.032265209686969,-0.9836030717662658,78.47622715267153,68.49147244394909,-0.7434375598173375,-1.6810557642367456,-4.167587721892964,-5.464508390560312,30.156441390516896,0.6299972534179759,1.314449287362251,1.4550010681152301,-0.5554089408376583,3.4654110770681186,0.4497960636387859,2.4602060725916743,-2.244993588936815,70.24404767442908,-0.8140903400149,1.0052050044764436,3,-0.5350017547607351,-1.815002441406243,-4.265000343322747,-5.550001144409173,-0.1900024414062429,4,0.023877330036231825,1.3209788167921188,46.04999923706055,2.156259685763965,45.1500015258789,1.0,44.7400016784668,0.023877330036231825
9134,2016-03-21,45.709999084472656,45.9900016784668,45.2599983215332,45.43999862670898,2101500.0,0.0013142947773998603,-1.3174670453100497,-0.45000190735349,79.3169293889164,69.1386818375747,-0.706896307676466,-1.6799041103989083,-4.09230734908212,-5.518798976174985,29.436370651279336,0.7300033569335938,1.3395680962432834,1.4214986801147447,-0.6907540829427106,3.5337514431722,0.36537229858601705,2.4776250616434723,-1.9623923013796372,73.17075893895552,-4.901328217639218,1.0561263815287283,3,-0.47500038146972656,-1.875,-4.309998512268066,-5.60999870300293,0.3500022888183665,0,0.030846639152331212,1.032265209686969,45.6500015258789,1.3209788167921188,46.04999923706055,2.156259685763965,45.1500015258789,0.030846639152331212
9135,2016-03-22,45.83000183105469,46.09000015258789,45.54999923706055,45.86000061035156,2035500.0,0.0026253062565209095,1.2040949785908914,-0.1111064016162957,77.89050796677098,70.08676188883345,-0.7506364939759749,-1.7112223973045246,-4.060275691432622,-5.631380950493053,28.704792821057307,0.5400009155273438,1.2721768041817327,1.4295013427734347,-0.7628345617749801,3.6218372473218494,0.3333333904992273,2.525669295047642,-1.7809080633488463,79.02455363373309,-0.12741192939043344,1.0961679522742063,3,-0.5950031280517578,-1.9800033569335938,-4.430001258850098,-5.730001449584961,0.4499969482421946,1,0.003709320579387887,-1.3174670453100497,45.709999084472656,1.032265209686969,45.6500015258789,1.3209788167921188,46.04999923706055,0.003709320579387887
9136,2016-03-23,46.209999084472656,46.45000076293945,45.58000183105469,45.72000122070313,2840700.0,0.008291451848916997,-1.2597473371315333,-16.33392675483191,75.93822367811632,70.85582238580385,-1.0427649372152743,-1.9709599078958462,-4.286491154902713,-5.995445250754436,27.843930540740292,0.8699989318847656,1.2252038864031078,1.6689987182617188,-0.6117482551362272,3.9497456916596647,0.5286252315627493,2.809372204960688,-1.8955967703075345,80.64505212899812,3.5247817209295818,1.140373486698972,3,-0.8799991607666016,-2.2649993896484375,-4.649998664855957,-6.10999870300293,-0.07999801635742898,2,-0.02856523957966839,1.2040949785908914,45.83000183105469,-1.3174670453100497,45.709999084472656,1.032265209686969,45.6500015258789,-0.02856523957966839
9137,2016-03-24,46.040000915527344,46.27999877929688,45.79999923706055,46.06999969482422,2119500.0,-0.0036788178384196124,1.1333457665049997,-0.06122226547294756,68.18188824068858,72.35353122444789,-0.7966390355145023,-1.707353591130527,-3.9615159422094237,-5.811139250478583,26.936546193094536,0.47999954223633523,1.1345615395633928,1.384000587463376,-0.9578154428278722,3.7258166177546244,0.21309257231774836,2.5549086026090038,-1.4266148185338139,65.54630199517875,-8.729218669299044,1.1709080151456241,3,-0.7100009918212891,-2.095001220703125,-4.4800004959106445,-5.940000534057617,0.12999725341796875,3,-0.018027841323842386,-1.2597473371315333,46.209999084472656,1.2040949785908914,45.83000183105469,-1.3174670453100497,45.709999084472656,-0.018027841323842386
9138,2016-03-28,46.08000183105469,46.52999877929688,45.91999816894531,46.25,1427100.0,0.0008688295988685812,-1.4897704979292166,5.6668362156663274,68.34178223401764,73.31008195291042,-0.6283775860270424,-1.5487406707571694,-3.8486825445716306,-5.834059439610996,27.47417114858036,0.6100006103515696,1.0906723459423233,1.2475013732910156,-0.953884782759701,3.4488875293417323,0.1468082952656573,2.348194451316374,-1.2094896808287317,64.56718220128943,-7.104308783915187,1.1006930780253565,3,-0.7100028991699219,-2.095003128051758,-4.520001411437988,-5.980001449584961,0.009998321533203125,0,-0.018229169253673683,1.1333457665049997,46.040000915527344,-1.2597473371315333,46.209999084472656,1.2040949785908914,45.83000183105469,-0.018229169253673683
9139,2016-03-29,46.58000183105469,46.58000183105469,45.790000915527344,46.15999984741211,2217300.0,0.010850694013276652,2.761891354301959,-2.470626514675523,70.42259953381783,74.14210922111462,-0.9158578149967624,-1.8340383316624411,-4.217835572983155,-6.303199809383088,28.01793574635292,0.7900009155273438,1.0603515356405708,1.5515012741088867,-0.5302318681163243,3.6332344163340977,0.5106347029962777,2.5923678452214958,-1.4439718201773815,100.0,30.45261585853507,1.0408665711126062,3,-1.1850013732910156,-2.5700016021728516,-4.992501258850098,-6.480001449584961,0.05999755859375,1,-0.02404471237773398,-1.4897704979292166,46.08000183105469,1.1333457665049997,46.040000915527344,-1.2597473371315333,46.209999084472656,-0.02404471237773398
9140,2016-03-30,46.540000915527344,46.849998474121094,46.22000122070313,46.58000183105469,1545600.0,-0.0008587572768337104,1.1724260401730855,-0.09523982525136011,68.97378960488203,74.75824581965254,-0.663443878431579,-1.5655705966684224,-4.040241306641022,-6.23864545779206,28.591124744739272,0.6299972534179616,1.186998749202722,1.315500259399414,-0.536957205802608,3.167957724601436,0.38927152679840304,2.241728992000425,-1.1440559770181125,75.59067889775983,8.448499888992856,0.926228732601011,3,-0.5100021362304688,-2.3950023651123047,-4.682501792907715,-6.170001983642578,-0.09000015258789062,2,-0.010313698598922394,2.761891354301959,46.58000183105469,-1.4897704979292166,46.08000183105469,1.1333457665049997,46.040000915527344,-0.010313698598922394
9141,2016-03-31,47.13999938964844,47.22000122070313,46.540000915527344,46.66999816894531,4455900.0,0.012892102757155577,1.1587143964347733,-11.749761586877742,72.4576644465403,73.3332902496024,-1.0632920436310727,-1.945558555732866,-4.500252348500595,-6.811469958198266,30.75153763224489,0.6800003051757884,1.289633886801326,1.7124988555908232,-0.03745902753590258,3.462456738717549,0.8375199140274603,2.587477797154186,-1.4532437440168309,94.40546755373873,29.088152366742946,0.8749789415633624,3,-0.8999996185302734,-2.809999465942383,-5.282500267028809,-6.770000457763672,-1.4300003051757812,3,-0.018243543094750292,1.1724260401730855,46.540000915527344,2.761891354301959,46.58000183105469,-1.4897704979292166,46.08000183105469,-0.018243543094750292
9142,2016-04-01,47.31999969482422,47.40999984741211,46.75,46.90999984741211,2529300.0,0.0038184197604234082,1.2372870397310316,0.8723378352055061,85.51073554036508,74.11490229267945,-1.1669107925163402,-1.9531949972155687,-4.507562732717943,-6.956586837264638,32.24955171990186,0.6599998474121094,1.3821699273224226,1.7194992065429702,-0.06181268109043714,3.5008110941763775,0.8288432627262665,2.610155150359674,-1.3265949341783099,94.4444313624836,22.932980463194426,0.8906559438167044,4,-0.9850006103515625,-2.895000457763672,-5.41249942779541,-6.899999618530273,-1.1199989318847656,4,-0.02514790013490109,1.1587143964347733,47.13999938964844,1.1724260401730855,46.540000915527344,2.761891354301959,46.58000183105469,-0.02514790013490109
9143,2016-04-04,46.93999862670898,47.36999893188477,46.6500015258789,47.31999969482422,3545300.0,-0.0080304537313175,1.9999920527064212,-0.926832218386865,77.03017863607094,73.86081887569662,-0.653391283627208,-1.4639562511782884,-3.9595954132770643,-6.51114459486616,33.11322565276325,0.7199974060058736,1.4436293921286563,1.2224981307983356,-0.5892508434293902,3.0342471050260613,0.3166236436844727,2.1283726179121985,-0.6632748487098254,70.98755984015894,-3.965470024932827,0.9058744871138618,4,-0.45999908447264914,-2.5149993896484304,-5.032498359680169,-6.519998550415032,-0.6899986267089773,0,-0.016403930129762156,1.2372870397310316,47.31999969482422,1.1587143964347733,47.13999938964844,1.1724260401730855,46.540000915527344,-0.016403930129762156
9144,2016-04-05,46.20000076293945,47.040000915527344,46.040000915527344,46.91999816894531,3012600.0,-0.015764761086900947,1.0833270417509409,1.894724690056683,64.83741760005455,72.41047550161703,0.1826281824604905,-0.6319182002467869,-3.0819125768741387,-5.711100632669712,33.48442369182811,1.0,1.2936276277879344,0.40350017547607564,-1.3433791278597411,2.1503794788118924,-0.46993947619183274,1.276939827143984,1.2099990844726562,11.678830084341072,-64.89905992040507,0.8734396516679088,4,0.2950000762939453,-1.7750015258789062,-4.154999732971191,-5.780000686645508,0.1699981689453196,1,-0.0023809655527062823,1.9999920527064212,46.93999862670898,1.2372870397310316,47.31999969482422,1.1587143964347733,47.13999938964844,-0.0023809655527062823
9145,2016-04-06,46.11000061035156,46.27999877929688,45.849998474121094,46.11999893188477,2603100.0,-0.0019480552186502686,1.6060781208456427,0.013886607715262884,60.43479342543914,70.68787214020846,0.35372051130958226,-0.46577492774324725,-2.8237427653146057,-5.563203519376458,34.185408012152074,0.43000030517578836,1.2006124946711125,0.25,-1.4419489728094845,1.9419489728094845,-0.5959744864047423,1.0959744864047423,1.2725992584228507,16.666788932497035,-57.603305522263234,0.8459744864047419,4,0.48999977111816406,-1.6850013732910156,-4.022500038146973,-5.690000534057617,0.25,2,0.011494226247698025,1.0833270417509409,46.20000076293945,1.9999920527064212,46.93999862670898,1.2372870397310316,47.31999969482422,0.011494226247698025
9146,2016-04-07,45.9000015258789,46.38000106811523,45.79999923706055,46.0,2586900.0,-0.004554306694706911,-2.8666395402064526,10.001526135056556,48.08186688338605,68.45453643384151,0.5756587459875604,-0.19073400680043306,-2.457442153143006,-5.299772969743621,34.69862664852354,0.5800018310546804,1.0914123905772755,-0.007499122619634591,-1.644322688315448,1.6293244430761789,-0.8259109054675378,0.8109126602282686,1.421294287109383,6.211319932140622,-62.75222952991129,0.8184117828479058,4,0.6999988555908274,-1.4750022888183523,-3.7775011062622,-5.395000457763665,-0.030002593994126414,3,0.01198255378598323,1.6060781208456427,46.11000061035156,1.0833270417509409,46.20000076293945,1.9999920527064212,46.93999862670898,0.01198255378598323
9147,2016-04-08,45.97999954223633,46.38999938964844,45.84000015258789,45.95000076293945,1642200.0,0.0017428761154250072,-3.399993896484375,-0.2999923704890303,54.59608222336754,66.92723643265815,0.5433986416713736,-0.20566842691290788,-2.3840787179690466,-5.322617442635085,35.399094037108725,0.5499992370605469,0.9951973890607348,0.024498939514160156,-1.558148986137894,1.6071468651662144,-0.766825023311867,0.8158229023401873,1.2500184761962885,11.464989819372782,-54.96807003871273,0.7913239628260265,4,0.6200008392333984,-0.9750003814697266,-3.864999771118164,-5.329999923706055,-0.040000915527350855,4,-0.00587212832648365,-2.8666395402064526,45.9000015258789,1.6060781208456427,46.11000061035156,1.0833270417509409,46.20000076293945,-0.00587212832648365
9148,2016-04-11,45.63000106811523,46.31000137329102,45.54999923706055,45.959999084472656,1853700.0,-0.0076119721097343,-2.102038909778855,-11.000381485249473,48.969095984041076,64.54351381601629,0.9195524187286779,0.2600492145347175,-1.906447038260275,-4.918197816173709,35.646662479559154,0.7600021362304759,0.8839416437963337,-0.3904994964599666,-1.788007237384221,1.0070082444642878,-1.0892533669220938,0.3082543740021606,1.514215823435066,5.369244357966215,-57.724265194538646,0.6987538704621279,4,0.8499984741211009,-0.2200012207031179,-3.4625005722045827,-4.9650001525878835,-0.46000289916991477,0,0.012491774742090067,-3.399993896484375,45.97999954223633,-2.8666395402064526,45.9000015258789,1.6060781208456427,46.11000061035156,0.012491774742090067
9149,2016-04-12,46.2599983215332,46.33000183105469,45.5,45.709999084472656,2185100.0,0.013806645598748446,1.4057805960825074,-1.6666743731720775,54.89746778136073,62.97947805784726,0.2675218186301649,-0.25296598700023765,-2.4288402192126597,-5.502651076749146,35.87542463871471,0.8300018310546875,0.8550604617308153,0.15699787139892862,-1.0749118049387505,1.3889075477366077,-0.45895696676991093,0.7729527095677682,0.7566811576579084,85.39312839679737,23.310369934732933,0.6159548381688407,4,0.19500160217285156,-0.5699977874755859,-3.7049989700317383,-5.259998321533203,-1.9299964904785156,1,-0.00021613320138291758,-2.102038909778855,45.63000106811523,-3.399993896484375,45.97999954223633,-2.8666395402064526,45.9000015258789,-0.00021613320138291758
9150,2016-04-13,45.77000045776367,46.34000015258789,45.56000137329102,46.34000015258789,2027400.0,-0.010592258572163504,1.7368392873873746,-1.036364519104724,45.111113936820004,59.940972445656115,0.7116458641423407,0.33534668738289497,-1.8372926308078092,-4.955604698956634,36.013693685817714,0.7799987792968679,0.8103783368893716,-0.3844999313354478,-1.4515850273051143,0.6825851646342187,-0.9180424793202775,0.1490426166493819,1.0950110735083314,30.33715089066813,-28.183217636218426,0.5335425479848318,4,0.6849994659423828,-0.07999992370605469,-2.7899999618530273,-4.684999465942383,-0.9799995422363281,2,0.013108989908680035,1.4057805960825074,46.2599983215332,-2.102038909778855,45.63000106811523,-3.399993896484375,45.97999954223633,0.013108989908680035
9151,2016-04-14,45.86000061035156,46.0099983215332,45.540000915527344,45.75,1999000.0,0.0019663568207946014,1.292692457991403,-0.19298363025525023,47.96379309452012,55.769089951673344,0.47045720963090787,0.31754591613144356,-1.8248601584249187,-4.98697482827248,35.79711800052315,0.4699974060058594,0.7095778672793074,-0.32999973297118856,-1.2991222420013102,0.6391227760589331,-0.8145609874862529,0.1545615215438758,0.8685097677932418,40.449534520890836,-16.47232581931246,0.484561254515061,4,0.5749988555908203,-0.05000114440917969,-2.8650007247924805,-4.774999618530273,-0.8899993896484304,3,0.010902747347263153,1.7368392873873746,45.77000045776367,1.4057805960825074,46.2599983215332,-2.102038909778855,45.63000106811523,0.010902747347263153
9152,2016-04-15,46.4000015258789,46.47999954223633,45.68000030517578,45.81999969482422,2620500.0,0.011774987098570833,1.162166341900962,5.272714662227706,53.25203567214,53.12707406679213,-0.23889142918031325,-0.2054213159404341,-2.276608221698389,-5.473232692899856,35.080475047794515,0.7999992370605469,0.6288845242426575,0.19250106811522727,-0.7786152385381513,1.1636173747686058,-0.29305708521146556,0.6780592214419201,0.2056578144514276,91.8369332933691,34.39989995120325,0.4855581533266908,4,-0.13000106811522727,-0.5900020599365163,-3.260003089904778,-4.890003204345696,-1.8800010681152273,4,-0.01142246932251767,1.292692457991403,45.86000061035156,1.7368392873873746,45.77000045776367,1.4057805960825074,46.2599983215332,-0.01142246932251767
9153,2016-04-18,46.7400016784668,46.75,45.97999954223633,46.4000015258789,2192300.0,0.007327589254458644,3.277818397600958,0.5862053089895225,51.68067395253897,51.665213661512624,-0.6819599624847115,-0.48441039701175725,-2.5312892383960346,-5.759362135982215,34.36088999853028,0.7700004577636719,0.4712071480292863,0.4780012130737319,-0.4836766145132856,1.4396790406607494,-0.0028377007197804005,0.9588401268672442,-1.2400016784667969,99.20013427734375,45.199434789757895,0.48083891379350924,4,-0.6150016784667969,-0.9300022125244141,-3.442502975463867,-5.230003356933594,-1.7400016784667969,0,-0.017116025310850214,1.162166341900962,46.4000015258789,1.292692457991403,45.86000061035156,1.7368392873873746,45.77000045776367,-0.017116025310850214
9154,2016-04-19,47.11999893188477,47.18999862670898,46.58000183105469,46.709999084472656,3487500.0,0.008130022245870894,1.2181732429827128,1.2058813629682776,55.686269523258886,51.1375998946037,-1.0255824272292173,-0.7940702248241109,-2.8355892943300702,-6.080017722275066,34.37856136207935,0.6099967956542898,0.24278358720984272,0.7874984741211009,-0.20986288939592868,1.7848598376381304,0.2888177923625861,1.2861791558796156,-1.5949989318847742,95.75758836816357,42.650127804267086,0.4986806817585135,4,-0.7749996185302805,-1.30999946594239,-3.677499771118171,-5.465000152587898,-3.329998016357429,1,-0.041383718317954954,3.277818397600958,46.7400016784668,1.162166341900962,46.4000015258789,1.292692457991403,45.86000061035156,-0.041383718317954954
9155,2016-04-20,46.0,47.27999877929688,45.97000122070313,47.22999954223633,4045000.0,-0.023769078040596026,-1.0310085313382744,-2.999999999999948,39.857634095052774,50.22379625145556,0.08624117375859441,0.3576546915712129,-1.6216881097899218,-4.901637576059386,33.8958765185311,1.30999755859375,0.04260213506374555,-0.34100036621093466,-1.3231111693198088,0.6411104368979395,-0.8320557677653753,0.15005503534350595,-0.40840005493164,26.436761449586633,-20.560834659037518,0.4910554015544379,4,0.3899993896484375,-0.1900005340576172,-2.5575008392333984,-4.345001220703125,-1.7400016784667969,2,-0.03630430802055029,1.2181732429827128,47.11999893188477,3.277818397600958,46.7400016784668,1.162166341900962,46.4000015258789,-0.03630430802055029
9156,2016-04-21,44.88999938964844,45.97000122070313,44.63000106811523,45.81999969482422,3644600.0,-0.024130448051120967,1.178856090163068,0.7560980904796906,31.450344779387905,47.65204764656894,1.1598801457141192,1.43738948858541,-0.4413202593751251,-3.735764566543793,32.555850986531055,1.3699989318847727,-0.08631115140897094,-1.3850009918212862,-2.5622140502973494,-0.20778793334522305,-1.9736075210593143,-0.7963944625832582,2.3899993896484446,9.811265890387313,-29.89641998057496,0.5886065292380311,4,1.0650005340576172,0.9200000762939453,-1.1575002670288086,-3.2350006103515625,-0.34999847412109375,3,-0.0022276336707670596,-1.0310085313382744,46.0,1.2181732429827128,47.11999893188477,3.277818397600958,46.7400016784668,-0.0022276336707670596
9157,2016-04-22,45.209999084472656,45.40999984741211,44.90999984741211,45.11000061035156,2280000.0,0.007128529720987542,1.0,-0.10752520570645709,36.67177841088444,46.28567902732931,0.8036855934463674,1.1088723530389615,-0.6941652750439715,-3.999699243033561,31.143408809676988,0.5200004577636719,-0.17731438606654137,-1.023501205444333,-2.2906781872765407,0.24367577638787452,-1.657089696360437,-0.3899127145282293,2.069999694824226,21.886736502078083,-13.291537580522341,0.6335884909161024,4,0.7450008392333984,0.8100013732910156,-1.2749996185302734,-3.5550003051757812,-0.45999908447265625,4,-0.005308512909303564,1.178856090163068,44.88999938964844,-1.0310085313382744,46.0,1.2181732429827128,47.11999893188477,-0.005308512909303564
9158,2016-04-25,45.2400016784668,45.36000061035156,45.02999877929688,45.18999862670898,2634400.0,0.0006636273966313944,1.2758675120359406,0.5000381475548128,41.69549693437792,44.818793377664555,0.7962812862376438,1.067440637461516,-0.6311015322859248,-3.972573821649874,29.459706793015783,0.3300018310546804,-0.18705440176243116,-0.9514986038208022,-2.293566987196435,0.39056977955483063,-1.6225327955086186,-0.2804644121329858,1.9869971466064555,23.018910838212218,-14.506802312013942,0.6710341916878176,4,0.7149982452392578,0.779998779296875,-0.8200006484985352,-3.240001678466797,-0.20000076293945312,0,-0.015915145755748927,1.0,45.209999084472656,1.178856090163068,44.88999938964844,-1.0310085313382744,46.0,-0.015915145755748927
9159,2016-04-26,45.459999084472656,45.63000106811523,45.15999984741211,45.2599983215332,3004400.0,0.004862895619886176,-1.3500195504353192,3.99977113213248,44.50082232383297,44.75098319844378,0.5038558957720767,0.8002631269824576,-0.7535573862038234,-4.14188688784391,27.913752424058657,0.4700012207031179,-0.22946658569961897,-0.6755010604858427,-2.042548673198482,0.6915465522267965,-1.3590248668421623,0.00802274587047691,1.7150597854614347,31.32070691439678,-8.478203181429365,0.6835238063563189,4,0.49500083923339844,0.5600013732910156,-0.9849996566772461,-3.3199996948242188,-0.6100006103515625,1,-0.01011876581030935,1.2758675120359406,45.2400016784668,1.0,45.209999084472656,1.178856090163068,44.88999938964844,-0.01011876581030935
9160,2016-04-27,46.06000137329102,46.290000915527344,45.36999893188477,45.59000015258789,3037500.0,0.013198466803825859,-1.0219742446091578,2.3499971389880003,51.26984175040352,45.11832193798637,-0.05663999937066677,0.17123603710805924,-1.2528377840498308,-4.668679405301724,26.355662423195913,0.920001983642571,-0.20557779727467818,-0.051498794555655536,-1.4054365445330532,1.3024389554217422,-0.7284676695443508,0.6254700804330398,1.0641563406066936,86.1446046157846,40.35810287988015,0.6769688749886988,4,-0.10500144958496804,-0.040000915527350855,-1.5250024795532298,-3.9200019836425852,-0.7000007629394602,2,-0.04928355167353493,-1.3500195504353192,45.459999084472656,1.2758675120359406,45.2400016784668,1.0,45.209999084472656,-0.04928355167353493
9161,2016-04-28,46.27999877929688,46.27999877929688,45.56999969482422,45.68999862670898,2588600.0,0.004776322176434533,1.4067759350854736,1.2553162132329183,52.329189879191254,45.01578351654762,-0.2355678533150396,-0.12278941513798713,-1.3613550820667584,-4.808654393270473,24.42673459439447,0.7099990844726634,-0.2549886188449335,0.21149864196777912,-1.056824027975665,1.4798213119112233,-0.422662693003943,0.8456599769395012,0.7942758016851812,99.27520808051821,47.11704305465843,0.6341613349717221,4,-0.3249988555908274,-0.25999832153321023,-1.7375001907348704,-4.139999389648445,-0.9799995422363352,3,-0.04364737491452386,-1.0219742446091578,46.06000137329102,-1.3500195504353192,45.459999084472656,1.2758675120359406,45.2400016784668,-0.04364737491452386
9162,2016-04-29,46.13000106811523,46.43000030517578,44.31999969482422,45.34000015258789,4065200.0,-0.0032410915111941163,2.035973434326802,1.338984256295821,54.00641652646814,45.2741993580953,-0.14292780202605826,-0.07010902915275352,-1.13027014581494,-4.5861986694225365,22.1265354249376,2.1100006103515625,-0.2174011560903466,0.12100086212157635,-1.0036303300277822,1.245632054270935,-0.4413147339530994,0.6833164581962521,0.8953880426094969,85.78203079237173,26.560901225488735,0.5623155960746781,4,-0.3300018310546804,-0.2650012969970632,-1.4925012588500906,-3.890001296997063,-1.950000762939446,4,-0.034467810877352956,1.4067759350854736,46.27999877929688,-1.0219742446091578,46.06000137329102,-1.3500195504353192,45.459999084472656,-0.034467810877352956
9163,2016-05-02,46.16999816894531,46.68999862670898,45.959999084472656,46.2599983215332,3689500.0,0.0008670518080202694,-1.8627527245255644,-0.1139241117560152,49.20353707453392,44.55389575268142,-0.3042813118514971,-0.17997796374758934,-1.091234373021294,-4.54382794312864,19.788620421973775,0.729999542236321,-0.19889343004042104,0.1994979858398409,-0.8404711444347868,1.2394671161144686,-0.32048657929747293,0.7194825509771547,0.7471753651433914,78.05904252665081,21.233563321272527,0.5199845651373124,5,-0.3699989318847656,-0.30499839782714844,-1.5324983596801758,-3.9299983978271484,-1.8799972534179688,0,-0.03075586366170635,2.035973434326802,46.13000106811523,1.4067759350854736,46.27999877929688,-1.0219742446091578,46.06000137329102,-0.03075586366170635
9164,2016-05-03,46.09000015258789,46.77000045776367,45.79999923706055,46.25,3493400.0,-0.001732683983757033,-1.6216189744673613,1.7777730682829653,53.05343789311837,46.02009617468871,-0.4310869418429064,-0.11451468489002536,-0.9595505372543442,-4.3796540239391675,18.5502811611546,0.970001220703125,-0.25498464573441737,0.125,-0.9110146037873363,1.1610146037873363,-0.39300730189366817,0.6430073018936682,0.7232864279302333,72.24489414607639,11.57026906698249,0.5180073018936688,5,-0.5450000762939453,-0.22500038146972656,-1.412501335144043,-3.8100013732910085,-1.470001220703118,1,-0.022781497799617356,-1.8627527245255644,46.16999816894531,2.035973434326802,46.13000106811523,1.4067759350854736,46.27999877929688,-0.022781497799617356
9165,2016-05-04,46.63999938964844,47.06999969482422,45.90999984741211,46.02000045776367,3466200.0,0.011933157631583757,-1.7619038968942011,-3.874997019764919,56.84210737656749,48.841403129930896,-0.9842606494873039,-0.6564272494637748,-1.442347785812217,-4.844937361254608,17.440675461689626,1.1599998474121094,-0.3190161936487925,0.6484992980957003,-0.4293986204638145,1.726397216655215,0.1095503388159429,1.1874482573754577,-2.3199996948242188,84.36362526633523,20.257776392493895,0.5389489592797589,5,-0.9449996948242188,-0.7749996185302734,-1.9374990463256836,-4.279998779296875,-2.279998779296875,2,-0.038379093888337934,-1.6216189744673613,46.09000015258789,-1.8627527245255644,46.16999816894531,2.035973434326802,46.13000106811523,-0.038379093888337934
9166,2016-05-05,46.45000076293945,47.11000061035156,46.2400016784668,46.70000076293945,2079800.0,-0.004073727041067565,-1.5970188344075247,-0.4032265011167238,50.46728372218389,50.374237053408606,-0.6143054124867717,-0.44597683724261117,-1.1798442510809082,-4.558172903174345,16.14942959202891,0.8699989318847656,-0.45170813197565707,0.4310007095336914,-0.6649804229940202,1.526981842061403,-0.11698985673016438,0.9789912757975472,-2.0750010681152347,76.34409925319464,15.095593135606762,0.5479905662638557,5,-0.7350006103515625,-0.5850009918212891,-1.362502098083496,-3.9550018310546875,-1.9300003051757812,3,-0.023466095472221338,-1.7619038968942011,46.63999938964844,-1.6216189744673613,46.09000015258789,-1.8627527245255644,46.16999816894531,-0.023466095472221338
9167,2016-05-06,45.709999084472656,46.41999816894531,45.31999969482422,46.41999816894531,3675900.0,-0.015931144592299162,2.0985912466016914,2.839996337890625,41.04343787836074,50.30178604718448,0.228063263511892,0.2875002302238556,-0.3854025527034608,-3.7181795526244485,15.154680292640085,1.1300010681152344,-0.4185618758927063,-0.2955009460449247,-1.4001223482161436,0.8091204561262941,-0.8478116471305341,0.2568097550406847,-1.2255993530273415,21.787664255665568,-33.22843836362313,0.5523107010856095,5,0.005001068115234375,0.1550006866455078,-0.4249992370605469,-3.029998779296875,-1.2199974060058594,4,-0.00896958774062595,-1.5970188344075247,46.45000076293945,-1.7619038968942011,46.63999938964844,-1.6216189744673613,46.09000015258789,-0.00896958774062595
9168,2016-05-09,46.20000076293945,46.33000183105469,45.63000106811523,45.849998474121094,3220400.0,0.010719791911639964,1.2950678198225474,-0.4929616058284351,42.150176869366625,50.04060321891044,-0.12453837827352032,-0.16612637294873878,-0.7757847088522993,-4.111350611458491,14.646662519984968,0.7000007629394602,-0.20295820941001352,0.16600074768066264,-0.9271820686075714,1.2591835639688966,-0.38059066046345436,0.7125921558247796,-1.6105769963378904,49.16204569962365,-0.6715946806302426,0.5465914081441179,5,-0.4850006103515625,-0.35500144958496094,-0.8200016021728516,-3.4250011444091797,-1.8899993896484375,0,-0.04372295290921446,2.0985912466016914,45.709999084472656,-1.5970188344075247,46.45000076293945,-1.7619038968942011,46.63999938964844,-0.04372295290921446
9169,2016-05-10,46.25,46.4900016784668,46.099998474121094,46.2599983215332,1800200.0,0.0010822345505383524,-1.516138559035255,-0.028566446142276377,52.60960699802812,50.18946602420206,-0.0566483956896775,-0.22863531685045757,-0.7270756803418124,-4.057656964497852,14.122321956213835,0.3900032043457031,-0.03935405012504134,0.21649990081787251,-0.8762568200568381,1.3092566216925832,-0.32987845961948636,0.7628782612552314,-1.5597531596484373,51.95529773803486,-0.803278082416611,0.5463783604373558,5,-0.5349998474121094,-0.4500007629394531,-0.7975006103515625,-3.4750003814697266,-1.6699981689453125,1,-0.04237835858319261,1.2950678198225474,46.20000076293945,2.0985912466016914,45.709999084472656,-1.5970188344075247,46.45000076293945,-0.04237835858319261
9170,2016-05-11,46.36999893188477,46.4900016784668,45.849998474121094,46.2599983215332,2587900.0,0.0025945715002113623,2.6570973929723603,-11.001907668829402,69.47372119520743,52.09441394820385,-0.14309810528418154,-0.3176660239250495,-0.7436472516168706,-4.091213398840075,13.657238394219418,0.6400032043457031,0.08914800565553094,0.3064989089965877,-0.7887402081074413,1.4017380261006167,-0.24112064955542678,0.8541184675486022,-1.5829619407332132,58.659145252516176,0.4486899931088928,0.5476195585520156,5,-0.6549987792968821,-0.5699996948242259,-0.9099988937378001,-3.3749980926513743,-1.559997558593757,2,-0.03773991891978823,-1.516138559035255,46.25,1.2950678198225474,46.20000076293945,2.0985912466016914,45.709999084472656,-0.03773991891978823
9171,2016-05-12,46.36000061035156,46.61000061035156,46.09000015258789,46.33000183105469,2802600.0,-0.0002156204822841845,-1.0392089398177928,0.2727146622277532,66.47571266176965,53.479891296570685,-0.13472597929808217,-0.2827869644238987,-0.6430348398883154,-3.9909194018785428,13.143442017850008,0.5200004577636719,0.1922224404544295,0.2715005874633789,-0.8270014571629289,1.3700026320896868,-0.27775043484977857,0.8207516097765364,-1.480045074432006,80.62016879284138,17.079087822949248,0.5492510223131553,5,-0.14500045776367188,-0.5600013732910156,-0.8475008010864258,-3.280000686645508,-1.9900016784667898,3,-0.04314063791348244,2.6570973929723603,46.36999893188477,-1.516138559035255,46.25,1.2950678198225474,46.20000076293945,-0.04314063791348244
9172,2016-05-13,45.86999893188477,46.36000061035156,45.75,46.36000061035156,2324400.0,-0.010569492493867183,1.4897898809662828,-16.334053916581656,57.974670341662616,54.45446165958498,0.35147744374121004,0.1744147074475464,-0.0913902064000709,-3.4024953635586073,12.130028636231124,0.6100006103515625,0.19330823365028493,-0.19200096130370525,-1.2844170597465308,0.9004151371391202,-0.738209010525118,0.3542070879177075,-0.9008415929879376,24.48958937489666,-42.35235598669738,0.5462080492214114,5,0.3450012207031179,-0.06999969482422586,-0.357499122619636,-2.789999008178718,-1.5999984741211009,4,-0.02943096807405199,-1.0392089398177928,46.36000061035156,2.6570973929723603,46.36999893188477,-1.516138559035255,46.25,-0.02943096807405199
9173,2016-05-16,45.93999862670898,46.0,45.52999877929688,45.81000137329102,2950900.0,0.0015260452682406278,2.760009765624943,-0.2652996084109642,56.31579739897291,54.816946049124375,0.2742629989087746,0.04364550365228581,-0.12151859218156602,-3.376658237663463,10.829927615657121,0.4700012207031179,0.1700562006070072,-0.08200111389160725,-1.1274644029540184,0.9634621751708039,-0.6047327584228128,0.44073053063959833,-0.8852075569539508,37.962884471381685,-31.993685078230882,0.5227316445312052,5,0.27500152587891336,-0.1399993896484304,-0.1374988555908132,-2.7649993896484304,-1.8499984741210866,0,-0.031562842655358025,1.4897898809662828,45.86999893188477,-1.0392089398177928,46.36000061035156,2.6570973929723603,46.36999893188477,-0.031562842655358025
9174,2016-05-17,45.16999816894531,45.97000122070313,44.849998474121094,45.77000045776367,2843200.0,-0.016761003064462376,1.2399969482538113,-4.615499735900499,38.79086276759395,52.811252203682876,1.0058086455926514,0.6957371535140879,0.6795829888724256,-2.517678606559528,9.226875828628103,1.1200027465820384,0.12415550884664128,-0.7545015335083036,-1.7301954433365125,0.2211923763199053,-1.242348488422408,-0.26665457859419917,1.94000244140625,18.18177877383641,-47.672937458756394,0.48784695491410573,5,0.8100013732910156,0.6300010681152344,0.7750015258789062,-1.8899974822998047,-0.8699989318847656,1,-0.0190391151320779,2.760009765624943,45.93999862670898,1.4897898809662828,45.86999893188477,-1.0392089398177928,46.36000061035156,-0.0190391151320779
9175,2016-05-18,44.33000183105469,45.13999938964844,44.150001525878906,44.93000030517578,3502500.0,-0.018596333228725448,-1.062497516470766,0.999993642195477,28.758150922760038,50.39912633708023,1.6580324568605178,1.4800915966537502,1.5344684750114155,-1.6041806654845274,8.959367731590515,1.0199966430664062,0.08654264794897415,-1.510997962951663,-2.7179233170915467,-0.30407260881177933,-2.114460640021605,-0.9075352858817212,2.734798736572266,7.317088299419732,-52.066663773228214,0.6034626770699429,5,1.0499992370605469,1.3849983215332031,1.7424983978271484,-0.9450016021728516,-0.24000167846679688,2,0.00563952153561309,1.2399969482538113,45.16999816894531,2.760009765624943,45.93999862670898,1.4897898809662828,45.86999893188477,0.00563952153561309
9176,2016-05-19,44.790000915527344,44.79999923706055,43.81999969482422,44.11000061035156,2292300.0,0.010376698972983434,1.8000108991825614,-1.1333367241839707,36.326501378354166,49.87502228152395,1.0480088045247626,1.0669182091866247,1.0914645593240238,-1.986299020893803,10.352164273998467,0.9799995422363281,0.03491639223780396,-1.0459989547729478,-2.270217179079978,0.17821926953408251,-1.6581080669264594,-0.4338898426194362,2.158207690429691,38.1890106721374,-17.117942879507865,0.6121091121535135,5,0.4249992370605469,0.7599983215332031,1.2824993133544922,-0.7250003814697266,-0.37000274658203125,3,0.00044653845400421943,-1.062497516470766,44.33000183105469,1.2399969482538113,45.16999816894531,2.760009765624943,45.93999862670898,0.00044653845400421943
9177,2016-05-20,44.97000122070313,45.08000183105469,44.4900016784668,44.93000030517578,6434700.0,0.0040187609175375005,3.5384254232811996,0.05882484937563454,38.095252512102654,49.42447513071684,0.8403753957737763,0.9149246351625351,0.9286448011316466,-2.088337639574398,11.655486351793735,0.5900001525878906,-0.09083954119910942,-0.8539987564086857,-2.1083864633639635,0.40038895054659207,-1.481192609886321,-0.22680490293105038,1.7905148505859358,52.752356187683404,0.31003001365437655,0.6271938534776371,5,0.24499893188475852,0.5799980163574148,1.1524982452392507,-0.8750019073486399,-0.43000030517578836,4,-0.01334227868648874,1.8000108991825614,44.790000915527344,-1.062497516470766,44.33000183105469,1.2399969482538113,45.16999816894531,-0.01334227868648874
9178,2016-05-23,44.52000045776367,45.099998474121094,44.4900016784668,44.97000122070313,2290200.0,-0.010006687807966763,-1.3921521695227126,-11.249761586875922,35.489825821218204,47.5222772221824,1.1476997373318696,1.3789167859327023,1.4131954098203607,-1.567629273186114,13.017401680276839,0.6099967956542969,-0.17971963684110648,-1.2679994583129854,-2.6296943087967506,0.09369539217077971,-1.9488468835548645,-0.5871520330711064,2.064084630937508,32.55815191355714,-16.661362355417666,0.680847425241881,5,0.6949996948242188,1.029998779296875,1.5199995040893555,-0.4250011444091797,0.7700004577636719,0,-0.005615453670922088,3.5384254232811996,44.97000122070313,1.8000108991825614,44.790000915527344,-1.062497516470766,44.33000183105469,-0.005615453670922088
9179,2016-05-24,45.0,45.11999893188477,44.47999954223633,44.54999923706055,2429400.0,0.010781660765967649,-1.1694888953545,-0.9999999999999842,34.64418994062213,43.652329305006255,0.5271794766980094,0.909309040257682,0.9650091143714832,-1.9724542105553908,14.480337954919387,0.6399993896484446,-0.14043160835235824,-0.7649999618530288,-2.165021802060835,0.6350218783547774,-1.4650108819569283,-0.06498904174912923,1.4182399650685653,89.39398318064907,42.77675796629798,0.7000109201039013,5,0.21500015258789062,0.5499992370605469,0.9674997329711914,-0.5900001525878906,1.6100006103515625,1,-0.0202222188313802,-1.3921521695227126,44.52000045776367,3.5384254232811996,44.97000122070313,1.8000108991825614,44.790000915527344,-0.0202222188313802
9180,2016-05-25,43.790000915527344,44.150001525878906,42.77000045776367,43.91999816894531,9220100.0,-0.026888868543836764,3.6779382669752887,-0.2888822955961514,29.0880409780265,39.49814356236813,1.4893388220799153,2.0453941588104954,2.1892261066094036,-0.6887632260824574,15.628484038714857,2.229999542236328,-0.17889088146264243,-1.8614990234375028,-3.5073065055186987,-0.21569154135630697,-2.684402764478101,-1.038595282396905,2.472344633326564,43.40430298130946,0.5247178771181851,0.8229037410405969,5,0.7749996185302734,1.2349987030029297,2.2874984741210938,0.6199989318847656,2.7099990844726562,2,0.011646456060071975,-1.1694888953545,45.0,-1.3921521695227126,44.52000045776367,3.5384254232811996,44.97000122070313,0.011646456060071975
9181,2016-05-26,44.2599983215332,44.47000122070313,43.77000045776367,43.77000045776367,2672100.0,0.01073298461245753,-1.857158427403688,-3.7692939726509773,38.09521721564341,37.289315437254885,0.7712328535215036,1.4928428819413853,1.7259836190166737,-1.0817472909738441,16.65744687602278,0.7000007629394602,-0.2936653611480864,-1.290501594543457,-3.0197233020359846,0.43872011294907054,-2.155112448289721,-0.42589074079719325,1.7229596200334854,63.40420558472023,17.11899519951288,0.8646108537462639,5,0.1250019073486328,0.6800022125244141,1.840001106262207,0.15000152587890625,2.420001983642578,3,-0.0038408986758277086,3.6779382669752887,43.790000915527344,-1.1694888953545,45.0,-1.3921521695227126,44.52000045776367,-0.0038408986758277086
9182,2016-05-27,44.540000915527344,44.58000183105469,44.27999877929688,44.29999923706055,2288300.0,0.006326312801912426,-1.1428590891132853,0.4898014791747762,35.8843392878575,35.01915342490872,0.31595605985088326,1.1463898758506659,1.4271148146237636,-1.2859989246764485,18.040244479236748,0.3200035095214844,-0.5021956166109263,-0.9309989929199247,-2.693913342007299,0.8319153561674497,-1.8124561674636155,-0.04954181837623395,1.1859204273351054,75.31921732100919,28.183510031065623,0.8814571745436887,5,-0.1700000762939453,0.39999961853027344,1.342498779296875,-0.13000106811523438,2.2099990844726562,4,-0.002694269064107635,-1.857158427403688,44.2599983215332,3.6779382669752887,43.790000915527344,-1.1694888953545,45.0,-0.002694269064107635
9183,2016-05-31,44.75,44.900001525878906,44.310001373291016,44.5099983215332,5360800.0,0.004714842392368412,1.1851666089757626,1.0,37.58276765436279,34.88492063454971,-0.09006760775572786,0.8691134138345475,1.2131958417251028,-1.4131473929974234,19.654416570816956,0.5900001525878906,-0.7022854628294937,-0.6499999999999986,-2.408754991484912,1.1087549914849149,-1.5293774957424588,0.2293774957424617,0.7394476720545455,84.25535437748944,36.17073469585332,0.879377495742458,5,-0.7950000762939453,0.1900005340576172,1.2375001907348633,-0.3400001525878906,0.7999992370605469,1,-0.004692716971456012,-1.1428590891132853,44.540000915527344,-1.857158427403688,44.2599983215332,3.6779382669752887,43.790000915527344,-0.004692716971456012
9184,2016-06-01,45.040000915527344,45.13000106811523,44.540000915527344,44.7400016784668,2881700.0,0.006480467386085875,1.4583363135684575,1.2499880791544147,39.29147319297769,36.055289775685004,-0.4475081162685868,0.5232428065393862,0.920629857579442,-1.6209636773044735,21.04197622069176,0.5900001525878835,-0.8413749445010907,-0.30749912261963175,-2.042049877787605,1.4270516325483413,-1.1747745002036183,0.5597762549643548,0.23189097938393388,96.18643519865545,47.39713036362308,0.8672753775839867,6,-1.0900001525878906,-0.10000038146972656,0.9474992752075195,-0.6300010681152344,1.0999984741210938,2,0.005550621556799529,1.1851666089757626,44.75,-1.1428590891132853,44.540000915527344,-1.857158427403688,44.2599983215332,0.005550621556799529
9185,2016-06-02,44.849998474121094,45.13000106811523,44.4900016784668,44.900001525878906,3056800.0,-0.004218526588456339,1.5097910153036458,-0.16667726307490813,38.18464569279444,36.261750255067255,-0.19666898908509722,0.603193042595052,1.1019378601636092,-1.3428198658314514,22.912642030738123,0.6399993896484304,-0.9940498522218348,-0.40800151824951314,-2.0436512748263667,1.2276482383273404,-1.22582639653794,0.4098233600389136,-2.079998016357422,79.4115832108521,33.21736783253093,0.817824878288427,6,-0.8999977111816406,0.09000205993652344,1.1375017166137695,-0.4399986267089844,1.1000022888183594,3,0.03924196646842715,1.4583363135684575,45.040000915527344,1.1851666089757626,44.75,-1.1428590891132853,44.540000915527344,0.03924196646842715
9186,2016-06-03,45.36000061035156,45.66999816894531,45.15999984741211,45.15999984741211,3057100.0,0.011371285475622495,-4.099963760514219,-3.9997711321330485,46.02185387150117,37.14248373944486,-0.6898598814064414,0.00774073333067804,0.5767379725249526,-1.7636942574983863,24.648022963908574,0.8199996948242188,-1.0001143648598472,0.15650062561034872,-1.3816490742975134,1.6946503255182108,-0.6125742243435823,0.9255754755642798,-2.542800140380862,77.69800757451002,27.570327147789094,0.769074849953931,6,-1.1400012969970703,-0.4200000762939453,0.6274995803833008,-0.9500007629394531,0.07999801635741477,4,0.025132261338380202,1.5097910153036458,44.849998474121094,1.4583363135684575,45.040000915527344,1.1851666089757626,44.75,0.025132261338380202
9187,2016-06-06,45.29999923706055,45.66999816894531,45.18000030517578,45.41999816894531,2393700.0,-0.0013227815803275034,-1.7222345847771032,-0.5999923706345724,45.00000596046311,38.19917042158319,-0.6460663499334558,0.03736685091973868,0.6260114160537142,-1.6140092022362822,25.39713360380848,0.48999786376953125,-0.875743795420405,0.11699924468994283,-1.4035555118122574,1.637554001192143,-0.6432781335611608,0.8772766229410465,-2.368686859130861,72.79413208420404,20.254923834938452,0.7602773782511016,6,-1.0799999237060547,-0.3599987030029297,0.6875009536743164,-0.875,0.6700019836425852,0,0.030463600250709044,-4.099963760514219,45.36000061035156,1.5097910153036458,44.849998474121094,1.4583363135684575,45.040000915527344,0.030463600250709044
9188,2016-06-07,44.18000030517578,44.84000015258789,44.04999923706055,44.290000915527344,3365900.0,-0.02472403864785233,-3.2702435202177456,0.916679912261182,42.66668249059609,39.090558482691414,0.4700638740981802,1.0522209988805997,1.7207571997036268,-0.4128029327215046,26.542821460793203,1.25,-0.8464544140692425,-0.9019996643066435,-2.406386922570988,0.602387593957701,-1.6541932934388157,-0.14980603517447122,-1.1391404956054672,8.024762582033706,-46.84205548930808,0.752193629132174,6,0.03999900817871094,0.7600002288818359,1.6524991989135742,0.24499893188476562,1.5400009155273509,1,0.05817111084363513,-1.7222345847771032,45.29999923706055,-4.099963760514219,45.36000061035156,1.5097910153036458,44.849998474121094,0.05817111084363513
9189,2016-06-08,44.290000915527344,44.38000106811523,43.93999862670898,44.150001525878906,2492100.0,0.0024898281935654687,1.7500178814106078,-1.2727146622277707,49.667766718120696,41.37719467603521,0.27799241262046337,0.8304298921135569,1.5701420320591524,-0.4554606333945088,28.013220638213497,0.44000244140625,-0.8383571316639973,-0.6939990997314425,-2.131911948862225,0.74391374939934,-1.4129555242968337,0.024957324833948746,-1.1439755715820326,20.23135152775391,-38.970970251854766,0.7189564245653897,6,0.42999839782714844,0.6499996185302734,1.5424985885620117,0.13499832153320312,1.579998016357429,2,0.028448821302495597,-3.2702435202177456,44.18000030517578,-1.7222345847771032,45.29999923706055,-4.099963760514219,45.36000061035156,0.028448821302495597
9190,2016-06-09,44.61999893188477,44.7400016784668,44.27999877929688,44.27999877929688,2610100.0,0.007450846907563147,-1.7058981925074475,2.42858310626703,48.55686000716314,42.53959943064851,0.08729057904690052,0.3821996459675745,1.2038162263599261,-0.713277687201817,29.08280463000904,0.46000289916991477,-0.7652252235224566,-0.2765010833740149,-1.5644572169733593,1.0114550502253294,-0.9204791501736835,0.3674769834256537,-1.373014674939462,39.306386422320834,-21.622296327757503,0.643978066799672,6,0.1849994659423757,0.32000160217284446,1.085000991821282,-0.19499969482422586,1.2800025939941264,3,0.034065452580670064,1.7500178814106078,44.290000915527344,-3.2702435202177456,44.18000030517578,-1.7222345847771032,45.29999923706055,0.034065452580670064
9191,2016-06-10,44.36000061035156,44.84000015258789,44.18000030517578,44.54999923706055,2718300.0,-0.0058269459380784205,-1.4000027743291326,-0.5588192395292217,44.89111821086258,43.540352644315746,0.4056214276220018,0.5108732120122212,1.404373851550588,-0.385549983093199,30.42431016045291,0.6599998474121094,-0.7290947078456398,-0.4364994049072237,-1.5439331267676977,0.6709343169532502,-0.9902162658374607,0.11721745602301326,-1.0160957969262512,24.27757773274652,-36.128612182629496,0.5537168609302376,6,0.44499778747558594,0.5799999237060547,1.419999122619629,0.06499862670898438,1.4899978637695312,4,0.03584310484019371,-1.7058981925074475,44.61999893188477,1.7500178814106078,44.290000915527344,-3.2702435202177456,44.18000030517578,0.03584310484019371
9192,2016-06-13,44.52000045776367,44.790000915527344,44.36000061035156,44.38999938964844,2822200.0,0.0036068495313494875,-3.526351717630052,-0.6842210934206036,49.99999999999999,44.92004512716433,0.2709829078067898,0.2577649200277392,1.1797641459718733,-0.46247069690690523,31.44166929937495,0.43000030517578125,-0.5294900425311866,-0.2089996337890625,-1.199307631256879,0.7813083636787539,-0.7041536325229671,0.28615436494484214,-1.083051910117561,64.44453863434097,0.49445372035674495,0.4951539987339067,6,0.28499794006347656,0.1700000762939453,1.2699995040893555,-0.095001220703125,0.8899993896484375,0,0.0206648283801818,-1.4000027743291326,44.36000061035156,-1.7058981925074475,44.61999893188477,1.7500178814106078,44.290000915527344,0.0206648283801818
9193,2016-06-14,44.4900016784668,44.63000106811523,44.11999893188477,44.56999969482422,3179200.0,-0.0006738270213032527,4.100001907341577,-0.6153643005956747,45.12429860256614,45.56813683934082,0.29080351823903783,0.18294336010988133,1.15572280780421,-0.3506398304687579,32.346092411370584,0.5100021362304545,-0.43061386962136083,-0.1664985656738267,-0.9800483439965504,0.647051212648897,-0.5732734548351885,0.24027632348753514,-0.9637311459687155,61.11134658585205,0.36405686240851765,0.4067748891613602,6,0.31499671936035156,0.1999988555908203,1.2999982833862305,-0.06500244140625,1.4799995422363352,1,0.03326589090583587,-3.526351717630052,44.52000045776367,-1.4000027743291326,44.36000061035156,-1.7058981925074475,44.61999893188477,0.03326589090583587
9194,2016-06-15,44.310001373291016,44.61000061035156,44.18000030517578,44.59000015258789,2945400.0,-0.004045859707460964,1.6875044703526214,3.500071527347289,56.19048051552897,47.56878515297799,0.39824320796054735,0.31116498735101317,1.3023331788318728,-0.10147771214643342,32.606989974187904,0.43000030517578125,-0.33875620449942545,-0.3034990310668917,-1.0933360592784567,0.4863379971446733,-0.6984175451726742,0.0914194830388908,-0.6979817353350484,26.389183232313947,-35.041957312756416,0.3949185141057826,6,0.4949970245361328,0.37999916076660156,1.4699983596801758,0.11499786376953125,2.289997100830078,2,0.03182125487953669,4.100001907341577,44.4900016784668,-3.526351717630052,44.52000045776367,-1.4000027743291326,44.36000061035156,0.03182125487953669
9195,2016-06-16,44.58000183105469,44.709999084472656,44.22999954223633,44.31999969482422,2246100.0,0.00609344277579793,-1.1818039950062422,-0.92858310626703,54.000040054283076,48.455250284398204,0.09601285059488163,0.0641428533722248,1.0042932055365128,-0.2858334202690571,32.21491794253231,0.4799995422363281,-0.2627086505159042,-0.045998573303222656,-0.8247800420411053,0.73278289543466,-0.43538930767216755,0.34339216106572223,-0.8856630518591473,63.889183232314316,2.5957730672638135,0.38939073436894284,6,0.22499656677246094,0.10999870300292969,1.1774978637695312,-0.15500259399414062,1.7999992370605398,3,0.028936676712549403,1.6875044703526214,44.310001373291016,4.100001907341577,44.4900016784668,-3.526351717630052,44.52000045776367,0.028936676712549403
9196,2016-06-17,44.810001373291016,44.83000183105469,44.13999938964844,44.47999954223633,3714400.0,0.005159253763783234,2.7297152401179456,1.2692273834326124,53.41772665333292,49.39055258360595,-0.24608736755766358,-0.17315945310482306,0.7551185823911482,-0.43436817818571427,31.468525788722662,0.69000244140625,-0.21208677123908615,0.18300094604492045,-0.5967180214412764,0.9627199135311173,-0.20685853769817442,0.5728604297880153,-1.0366362185054854,97.1830456203693,36.1079527676426,0.3898594837430978,6,-0.4200019836425781,-0.12000083923339844,0.9474983215332031,-0.38500213623046875,0.9599990844726562,4,0.024324930131280453,-1.1818039950062422,44.58000183105469,1.6875044703526214,44.310001373291016,4.100001907341577,44.4900016784668,0.024324930131280453
9197,2016-06-20,44.36999893188477,45.0,44.13999938964844,44.79999923706055,3079700.0,-0.009819290960087046,1.0722860557036493,-1.3030239977805305,45.454537158126435,49.700314213331545,0.053776500976560726,0.2314543454672915,1.1678587577072292,0.08185477008856878,31.045213769810747,0.8600006103515625,-0.14635376578948467,-0.2270013809204059,-0.9972669552449958,0.543264193404184,-0.6121341680827044,0.1581314062418926,-0.5207684565328492,28.40905642710709,-28.505612945938154,0.38513278716229626,6,0.10000038146971946,0.19500160217284446,1.637500762939446,0.055000305175774145,0.7800025939941264,0,0.03335586157007486,2.7297152401179456,44.810001373291016,-1.1818039950062422,44.58000183105469,1.6875044703526214,44.310001373291016,0.03335586157007486
9198,2016-06-21,44.27000045776367,44.650001525878906,44.13000106811523,44.38999938964844,2332400.0,-0.002253740737623522,-1.6000171662358644,0.27906708539593444,40.350875515677096,48.6651040797267,0.18761364579262363,0.32861120036422875,1.250154109056254,0.2459713586433736,30.637200190702597,0.520000457763679,-0.1866055721532689,-0.3144998550415039,-1.098026691141385,0.46902698105837715,-0.7062632730914444,0.07726356300843662,-0.3479392746680148,16.09190362396754,-34.37401216775845,0.3917634180499403,6,0.28999900817871094,0.11499977111816406,1.7374992370605469,0.154998779296875,0.8100013732910156,1,0.025751058908076274,1.0722860557036493,44.36999893188477,2.7297152401179456,44.810001373291016,-1.1818039950062422,44.58000183105469,0.025751058908076274
9199,2016-06-22,44.09000015258789,44.40999984741211,44.040000915527344,44.34000015258789,1880000.0,-0.004065965740106869,-1.1142888283378747,2.0833518771656547,40.45228129465859,47.76459533389286,0.3757773507191047,0.46055389706573635,1.3896848703972324,0.47484457183629303,30.28214037694329,0.3699989318847656,-0.22663098829793427,-0.44900016784667685,-1.2366119304760232,0.33861159478266956,-0.8428060491613465,-0.0551942865320072,-0.0980214900582439,5.20825882745631,-39.87792757169576,0.39380588131467287,6,0.43000030517578125,0.2800006866455078,1.9174995422363281,0.9149990081787109,1.9199981689453125,2,0.042640078512335755,-1.6000171662358644,44.27000045776367,1.0722860557036493,44.36999893188477,2.7297152401179456,44.810001373291016,0.042640078512335755
9200,2016-06-23,44.29999923706055,44.310001373291016,43.81999969482422,44.099998474121094,2961000.0,0.0047629640223607606,3.454458758864633,-0.8000030517578125,35.597793693097,46.7320037208078,0.12919944195517274,0.30643259923387234,1.1566185679437666,0.31415829609274226,28.734552137390246,0.4900016784667969,-0.1580853503597055,-0.2645009994506822,-0.9797035641915883,0.450701565290224,-0.6221022818211353,0.0931002829197709,1.3699989318847656,40.67791678789642,-0.2713992571646884,0.3576012823704526,6,0.1100006103515625,-0.07999992370605469,1.5900001525878906,1.1100006103515625,1.0900001525878906,3,0.0519187195636881,-1.1142888283378747,44.09000015258789,-1.6000171662358644,44.27000045776367,1.0722860557036493,44.36999893188477,0.0519187195636881
9201,2016-06-24,44.09000015258789,44.650001525878906,43.7599983215332,43.7599983215332,4332600.0,-0.004740385735649721,-4.393928885189809,1.6500028610120354,34.203643390006135,44.97685298636404,0.3317592848951847,0.5302279014231601,1.3377332128436308,0.5716319926989684,27.386387630894575,0.8900032043457031,-0.1594762979230353,-0.46600017547607564,-1.2002278485344746,0.26822749758232334,-0.8331140120052751,-0.09888633894687615,1.5429980468749989,26.613014868070106,-9.882327234139591,0.367113836529198,6,0.28999900817871094,0.12999916076660156,1.4575004577636719,1.6000003814697266,1.0699996948242188,4,0.051939235826764296,3.454458758864633,44.29999923706055,-1.1142888283378747,44.09000015258789,-1.6000171662358644,44.27000045776367,0.051939235826764296
9202,2016-06-27,44.41999816894531,44.66999816894531,44.040000915527344,44.11999893188477,4413800.0,0.007484645389325362,-1.7391466600323424,0.9090835529661782,53.94734200342319,45.95719114201482,-0.015551207685199131,0.20108853295275964,0.9646813212144707,0.2803324661928386,26.12893959923851,0.6299972534179688,-0.17044684354370077,-0.13000202178955078,-0.8667372643258844,0.6067332207467828,-0.49836964305771403,0.23836559947861247,1.1380800354003924,72.52746792090579,31.091106545495606,0.36836762126816647,6,-0.03999900817871094,-0.1999988555908203,0.9625015258789062,1.1950016021728516,0.3900032043457031,0,0.03039176822303813,-4.393928885189809,44.09000015258789,3.454458758864633,44.29999923706055,-1.1142888283378747,44.09000015258789,0.03039176822303813
9203,2016-06-28,44.540000915527344,44.61999893188477,43.88000106811523,44.540000915527344,4341700.0,0.0027015477606644467,8.250202660816676,0.0,54.09836680683093,45.72473406327059,-0.14272473345584302,0.0680346962027727,0.79117056602594,0.19580781773703393,25.392407853850845,0.7399978637695455,-0.13162152372414937,0.0005006790161132812,-0.7301939385407437,0.7311952965729702,-0.36484662976231164,0.3658479877945382,0.9461540935058608,85.71458514112287,39.8776475622191,0.36534730877842736,6,-0.1600017547607422,-0.32000160217285156,0.842498779296875,1.0749988555908203,0.06999969482421875,1,0.013695567979633783,-1.7391466600323424,44.41999816894531,-4.393928885189809,44.09000015258789,3.454458758864633,44.29999923706055,0.013695567979633783
9204,2016-06-29,45.290000915527344,45.31999969482422,44.54999923706055,44.72000122070313,3878800.0,0.016838796241212872,1.4444565546472903,100.0,59.65421447409344,46.35297566547175,-0.8259502257275315,-0.6980658147636447,-0.016975917751906877,-0.5218166197398162,24.520528211860945,0.779998779296875,-0.12245326579215998,0.7380006790161104,-0.03601411808292454,1.5120154761151454,0.3509932804665894,1.1250080775656315,0.12710782600586157,98.07700301996601,49.29013555636846,0.3870073985495192,6,-0.7500019073486328,-1.0700016021728516,0.092498779296875,0.3249988555908203,-1.3300018310546875,2,-0.0046367648537772865,8.250202660816676,44.540000915527344,-1.7391466600323424,44.41999816894531,-4.393928885189809,44.09000015258789,-0.0046367648537772865
9205,2016-06-30,46.61000061035156,46.61000061035156,45.2400016784668,45.43000030517578,4815200.0,0.029145499406948883,1.3220314874082695,2.070177082357376,74.83444377825235,48.732610901573906,-2.042503295634525,-1.981017760173387,-1.3448760019102792,-1.786746587517527,23.921865360893555,1.3699989318847656,-0.04271428606727312,1.9700002670288086,0.770228181897096,3.1697723521605212,1.3701142244629523,2.569886309594665,-2.8500022888183594,100.0,46.12537909826837,0.5998860425658576,6,-1.4250011444091797,-1.9200000762939453,-1.2275009155273438,-0.9950008392333984,-2.5699996948242188,3,-0.012872823019983048,1.4444565546472903,45.290000915527344,8.250202660816676,44.540000915527344,-1.7391466600323424,44.41999816894531,-0.012872823019983048
9206,2016-07-01,46.5,46.81000137329102,46.13999938964844,46.81000137329102,2836200.0,-0.0023600216458081746,3.3225742939763445,-0.26271296026897445,72.09821143472652,51.693019154529466,-1.863536763581891,-1.8774922311410052,-1.2084327744130974,-1.6279839978129047,24.195000403546942,0.6700019836425852,-0.007806317154702924,1.802999687194827,0.3729742604691424,3.2330251139205117,1.0879869738319812,2.518012400557673,-2.683001632690427,89.41974945383416,35.358588401551884,0.7150127133628433,7,-1.2150001525878906,-1.2150001525878906,-1.7049999237060547,-1.4099998474121094,-2.6500015258789062,4,-0.023870980867775504,1.3220314874082695,46.61000061035156,1.4444565546472903,45.290000915527344,8.250202660816676,44.540000915527344,-0.023870980867775504
9207,2016-07-05,46.68000030517578,46.72999954223633,46.22000122070313,46.47000122070313,3271400.0,0.003870974304855501,2.2903376648946185,-0.6774134006029272,73.65008770506053,55.39293162001652,-1.8790011643577174,-2.054121248100003,-1.3696697786004037,-1.761832021264496,24.482896003300677,0.509998321533196,0.031108295891755233,1.9139999389648423,0.24779836242973374,3.580201515499951,1.0808991506972845,2.7471007272324,-2.7432818176269507,95.56310393942292,40.64250210963761,0.833100788267556,7,-1.3950004577636719,-1.3950004577636719,-2.0174999237060547,-1.5900001525878906,-2.8899993896484375,1,-0.03256213470065328,3.3225742939763445,46.5,1.3220314874082695,46.61000061035156,1.4444565546472903,45.290000915527344,-0.03256213470065328
9208,2016-07-06,46.75,46.790000915527344,46.27999877929688,46.58000183105469,2737800.0,0.001499565003568737,3.080017089843693,0.809518619436903,76.99113251767463,59.45280397812942,-1.7435730698545342,-2.025562641269005,-1.420673132504433,-1.772828480932759,23.79055826681974,0.5100021362304616,0.06412170400867012,1.8554996490478501,-0.005439281967525744,3.716438580063226,0.9250301835401586,2.7859691145555416,-2.698350197021483,97.34507448780111,37.21201429945279,0.9304694655076889,7,-1.4650001525878906,-1.4650001525878906,-2.094999313354492,-1.6599998474121094,-2.8300018310546875,2,-0.04149729682799963,2.2903376648946185,46.68000030517578,3.3225742939763445,46.5,1.3220314874082695,46.61000061035156,-0.04149729682799963
9209,2016-07-07,45.54999923706055,46.599998474121094,45.43999862670898,46.52000045776367,2578100.0,-0.025668465517421413,1.0531020653428973,-5.705950991831972,58.899057524926775,62.04183329277716,-0.35167433353344535,-0.7655775504741484,-0.2223207379714296,-0.5202034162360007,22.5067501045939,1.3100013732910227,0.14875069687240483,0.5924989700317411,-1.267584476446629,2.4525824165101113,-0.337542753207444,1.5225406932709262,-1.3880153712695318,19.74507126439007,-38.264105353835696,0.9300417232391845,7,-0.2649993896484375,-0.2649993896484375,-1.102499008178711,-0.45999908447265625,-1.5799980163574148,3,-0.0206366332042478,3.080017089843693,46.75,2.2903376648946185,46.68000030517578,3.3225742939763445,46.5,-0.0206366332042478
9210,2016-07-08,46.13999938964844,46.1500015258789,45.04999923706055,45.47000122070313,2854600.0,0.012952802688695808,2.1884011499337026,-0.690718892559376,61.44576335619743,65.06873551124286,-0.7299885030291264,-1.3026520205159215,-0.8264902178767812,-1.0564882842996752,21.64717436600105,1.1000022888183523,0.2904175675966627,1.106499099731444,-0.8185956477135221,3.03159384717641,0.14395172600895734,2.0690464734539304,-1.8720948235574255,61.93175168084869,8.511073021941996,0.9625473737224831,7,-0.7949981689453125,-0.8549995422363281,-1.6949987411499023,-1.0499992370605469,-2.720001220703125,4,-0.04724751482473721,1.0531020653428973,45.54999923706055,3.080017089843693,46.75,2.2903376648946185,46.68000030517578,-0.04724751482473721
9211,2016-07-11,45.95000076293945,45.9900016784668,45.40999984741211,45.93999862670898,2130500.0,-0.004117872328182393,11.888361447825718,0.014928602336661564,64.20865579889119,66.20888148851708,-0.2775944001838937,-1.0407887574595946,-0.6602531189791563,-0.8103001413045519,20.652114084061417,0.7299995422363281,0.4553367826712815,0.8370004653930678,-1.1022570029752288,2.7762579337613644,-0.13262826879108047,1.8066291995772161,-1.5804123245604416,51.72417573021786,-4.659530744785862,0.9696287341841473,7,-0.6049995422363281,-0.6650009155273438,-1.505000114440918,-0.8600006103515625,-2.6300010681152344,0,-0.04156691655493072,2.1884011499337026,46.13999938964844,1.0531020653428973,45.54999923706055,3.080017089843693,46.75,-0.04156691655493072
9212,2016-07-12,45.43999862670898,45.93000030517578,45.27000045776367,45.709999084472656,2449300.0,-0.011099066980686856,-1.1639452932016734,-26.994279176182907,59.79897763578267,66.84228269173394,0.43841454734657503,-0.4830973732409589,-0.17559307679294278,-0.2618321274181099,19.67085322972379,0.6800003051757812,0.6262083852443538,0.28099842071532777,-1.6426153399858734,2.204612181416529,-0.6808084596352728,1.2428053010659283,-0.9727936709334841,22.41373640467281,-37.452810702522534,0.9618068803506014,7,0.24000167846680398,-0.1549987792968679,-0.8599987030029226,-0.34999847412108664,-1.6599998474120952,1,-0.03499120159861324,11.888361447825718,45.95000076293945,2.1884011499337026,46.13999938964844,1.0531020653428973,45.54999923706055,-0.03499120159861324
9213,2016-07-13,45.97000122070313,46.0,45.54999923706055,45.9000015258789,3010500.0,0.011663789833008975,5.923234931627443,-0.2592576894277009,64.87341791252881,67.42219418489343,0.14817119257778444,-0.944987036920196,-0.7265910108454108,-0.751972137729382,18.374306403046425,0.5600013732910227,0.8523562058587117,0.7370010375976648,-1.192112241686857,2.6661143168821866,-0.22755560204459613,1.7015576772399257,-1.4090844082270166,59.354995902275256,-7.118719101267054,0.9645566396422601,7,-0.040000915527350855,-0.6850013732910227,-1.3900012969970774,-0.8800010681152415,-1.7600021362304759,2,-0.047422237269682754,-1.1639452932016734,45.43999862670898,11.888361447825718,45.95000076293945,2.1884011499337026,46.13999938964844,-0.047422237269682754
9214,2016-07-14,45.72000122070313,45.95000076293945,45.4000015258789,45.7400016784668,2774100.0,-0.005438329200813885,1.5000043348968184,-0.2857220708445271,61.16352984008874,65.90320374731971,0.5202959026855183,-0.6154939108398523,-0.4983452814370182,-0.4770500013615262,17.0839475445285,0.569999694824233,0.975408830001129,0.4165010452270579,-1.473241846764168,2.3062439372182837,-0.5283704007685515,1.3613724912226672,-1.0691210257944235,60.90914450390069,-8.462907862419456,0.9448714459956113,7,0.20999908447264914,-0.43500137329102273,-1.1400012969970774,-0.6300010681152415,-2.069999694824226,3,-0.03937014443785125,5.923234931627443,45.97000122070313,-1.1639452932016734,45.43999862670898,11.888361447825718,45.95000076293945,-0.03937014443785125
9215,2016-07-15,45.86999893188477,46.08000183105469,45.68999862670898,45.77000045776367,2112700.0,0.0032807897457736157,-1.9999999999998908,-4.999809269504325,64.1269675956762,65.01750998742521,0.2841739677484725,-0.6997706752343973,-0.6865336346440358,-0.5970085451710077,15.830223607615345,0.39000320434571023,1.1071518851099995,0.5019989013671946,-1.3717603540966934,2.3757581568310826,-0.43488072636475295,1.4388785290991422,-1.132753889840771,74.07376010775411,-0.6778165425144351,0.936879627731945,7,0.05000114440917258,-0.5849990844726634,-1.039999008178718,-0.7799987792968821,-2.069999694824226,4,-0.04142135939447189,1.5000043348968184,45.72000122070313,5.923234931627443,45.97000122070313,-1.1639452932016734,45.43999862670898,-0.04142135939447189
9216,2016-07-18,45.9000015258789,46.099998474121094,45.75,45.97000122070313,1663100.0,0.000654078802981406,1.121240145192241,-0.7000076295110407,62.33334562511993,63.76009420076515,0.17892727692694166,-0.6787247980958213,-0.7490404854705659,-0.5934588082827332,14.716757179648615,0.34999847412109375,1.168857455568478,0.4775014877319279,-1.391322143004352,2.346325118468208,-0.45691032763620854,1.4119133031000644,-1.0798462305850194,75.90392455154135,0.8350324521292549,0.9344118153681384,7,0.019998550415046168,-0.6150016784667898,-1.0275020599365163,-0.8100013732910085,-2.0900001525878835,0,-0.054030572428964585,-1.9999999999998908,45.86999893188477,1.5000043348968184,45.72000122070313,5.923234931627443,45.97000122070313,-0.054030572428964585
9217,2016-07-19,45.849998474121094,46.02000045776367,45.43000030517578,45.9000015258789,1895500.0,-0.001089391069619361,3.0689537239220224,0.7143324250678733,61.04549583278654,61.98835679133313,0.11042550651512784,-0.539836539340584,-0.7089367820146322,-0.515282394061245,14.02792270023075,0.5900001525878906,1.031905526888707,0.3534984588623047,-1.4561167823084773,2.1631137000330867,-0.5513091617230828,1.2583060794476921,-0.9502493357073263,64.28555858310662,-9.046903569858955,0.9048076205853905,7,-0.024999618530273438,-0.5649986267089844,-0.9774990081787109,-0.7599983215332031,-2.2399978637695312,1,-0.055179909781782666,1.121240145192241,45.9000015258789,-1.9999999999998908,45.86999893188477,1.5000043348968184,45.72000122070313,-0.055179909781782666
9218,2016-07-20,45.40999984741211,45.9900016784668,45.33000183105469,45.849998474121094,2190300.0,-0.00959648072741659,-1.200019073656102,8.79943545926277,51.067604909143114,61.1181953895794,0.3803540624240753,-0.01059626712022066,-0.299951064658309,-0.03038200793582746,13.342207552026316,0.6599998474121094,0.8996856802092168,-0.14350013732909872,-1.8598647752653434,1.572864500607146,-1.0016824562972246,0.7146821816390272,-0.43384061960325226,10.389398067872182,-57.34223084712994,0.8581823189681239,7,0.1900005340576172,-0.125,-0.6625003814697266,-0.31999969482421875,-1.8499984741210938,2,-0.03589520091593046,3.0689537239220224,45.849998474121094,1.121240145192241,45.9000015258789,-1.9999999999998908,45.86999893188477,-0.03589520091593046
9219,2016-07-21,45.97000122070313,46.0,45.13000106811523,45.29999923706055,2034800.0,0.012332115727213155,1.383560212160028,-1.5227365336431502,43.41565530265577,59.114850050296994,-0.12717890492248074,-0.4453652215057744,-0.8867093728853987,-0.5435257857189555,12.610249107195356,0.8699989318847727,0.7439747946138624,0.32250118255615945,-1.2568379383382222,1.9018403034505411,-0.46716837789102783,1.1121707430033467,-0.9204883070749901,86.59818545770673,22.000318342321833,0.7896695604471907,7,-0.35500144958496804,-0.6850013732910227,-1.2225017547607493,-0.8800010681152415,-3.5,3,-0.038285884043828045,-1.200019073656102,45.40999984741211,3.0689537239220224,45.849998474121094,1.121240145192241,45.9000015258789,-0.038285884043828045
9220,2016-07-22,46.599998474121094,46.68000030517578,45.84000015258789,45.84000015258789,2205700.0,0.013704529838781898,-1.2105315993153607,1.1343224946907422,50.92935300524131,57.63937196211368,-0.7655712894771369,-0.9425420412520253,-1.5405631242460913,-1.1218876322027356,11.152450250193569,0.8400001525878906,0.5715174833034027,0.8374984741210909,-0.6616224834875197,2.3366194317297015,0.08793799531678559,1.5870589529253962,-1.4800660221064348,94.83858900431431,32.00160809245474,0.7495604788043067,7,-0.6949977874755859,-1.3149986267089844,-1.852499008178711,-1.529998779296875,-3.7399978637695312,4,-0.06330465761453707,1.383560212160028,45.97000122070313,-1.200019073656102,45.40999984741211,3.0689537239220224,45.849998474121094,-0.06330465761453707
9221,2016-07-25,46.38000106811523,46.61999893188477,46.11000061035156,46.5099983215332,1814700.0,-0.00472097453239273,1.914288828337797,-0.1710493954193509,47.23248037578267,56.24309448878034,-0.5343572158305392,-0.5714874974300628,-1.3471481494689854,-0.858354815300487,10.292628365350145,0.5099983215332102,0.5706842713939366,0.5030010223388572,-0.7945127083416494,1.800514753019364,-0.1457558430013961,1.1517578876791106,-1.25,80.64520098542256,21.04121130890401,0.6487568653402541,7,-0.47500038146971946,-1.095001220703118,-1.6325016021728445,-1.3550014495849538,-3.729999542236321,0,-0.05562746381281025,-1.2105315993153607,46.599998474121094,1.383560212160028,45.97000122070313,-1.200019073656102,45.40999984741211,-0.05562746381281025
9222,2016-07-26,45.77000045776367,46.4900016784668,45.6500015258789,46.38999938964844,2242500.0,-0.013152233641730349,1.0487720914221024,4.769323317095813,41.77853132946616,53.67699597955115,0.14234614759543973,0.15266480326452836,-0.7555696674321055,-0.22037829426577105,9.670798482417595,0.8400001525878977,0.48768741883225175,-0.17449970245361612,-1.2789684311287814,0.9299690262215492,-0.7267340667912023,0.3777346618839701,-0.5727993774414131,41.29030352699726,-12.980382003982953,0.5522343643375841,7,0.13500022888183594,-0.4850006103515625,-1.2300004959106445,-0.7450008392333984,-3.0100021362304688,1,-0.042822789269607586,1.914288828337797,46.38000106811523,-1.2105315993153607,46.599998474121094,1.383560212160028,45.97000122070313,-0.042822789269607586
9223,2016-07-27,45.1500015258789,45.75,44.77999877929688,45.70000076293945,2477100.0,-0.013545967351625943,1.9846296502790388,0.8870970719071788,46.282549890628765,52.023553762944495,0.708278942112905,0.8650586233215947,-0.16383377463652238,0.41245964578499184,9.179498725887264,0.9900016784667898,0.38256033485151164,-0.8249986648559613,-1.7911955483937376,0.14119821868181504,-1.3080971066248495,-0.34190022308707313,1.6599998474121236,19.473813128169034,-37.546300580412534,0.4830984417688866,7,0.579998016357429,0.13499832153321023,-0.6325016021728445,-0.1250019073486257,-2.5600013732910085,2,-0.034108546256518824,1.0487720914221024,45.77000045776367,1.914288828337797,46.38000106811523,-1.2105315993153607,46.599998474121094,-0.034108546256518824
9224,2016-07-28,45.08000183105469,45.31000137329102,44.9900016784668,45.06999969482422,2566500.0,-0.0015503807853491924,-2.7647428417557607,-0.018185727463777432,39.09467669267358,49.24218810705531,0.7576193540552438,0.9681569647342343,-0.0986700301081953,0.4947022978277218,9.959228727946904,0.31999969482422586,0.33557586864893807,-0.8844984054565401,-1.8859595548590562,0.11696274394597594,-1.3852289801577982,-0.3837678307552821,1.6893994903564504,15.789621622489516,-38.93167863216078,0.5007305747012567,7,0.6499977111816406,0.20499801635742188,-0.6075019836425781,-0.05500221252441406,-2.1000022888183594,3,-0.033717843744996756,1.9846296502790388,45.1500015258789,1.0487720914221024,45.77000045776367,1.914288828337797,46.38000106811523,-0.033717843744996756
9225,2016-07-29,46.0099983215332,46.13999938964844,45.09000015258789,45.22000122070313,4489800.0,0.020629912437977405,1.0,78.98283752860341,50.53569263340885,47.93133777464297,-0.16810816286128727,-0.009586455796451787,-0.9957158015649696,-0.4210318504995456,9.264525324527312,1.05999755859375,0.22439253807266368,0.07549819946289205,-0.8794104780285892,1.0304068769543733,-0.4019561392828521,0.5529525382086362,0.7196149490356518,66.84779566492824,11.262107192977659,0.4774543387457414,7,-0.279998779296875,-0.7249984741210938,-1.564997673034668,-0.9849987030029297,-2.859996795654297,4,-0.076939735491651,-2.7647428417557607,45.08000183105469,1.9846296502790388,45.1500015258789,1.0487720914221024,45.77000045776367,-0.076939735491651
9226,2016-08-01,45.38999938964844,46.099998474121094,45.34000015258789,45.9000015258789,3415200.0,-0.013475308726420887,-1.4917952822873153,-0.6455746934951898,49.56217794675593,46.65541356508401,0.41564898192694955,0.5512532620599089,-0.3641206341605212,0.2080125580030483,8.311988037301028,0.7599983215332031,0.1411559992458038,-0.48900070190429545,-1.4345026442414408,0.4565012404328499,-0.9617516730728681,-0.016249730735722778,1.3006215910949805,35.67248983306797,-23.113300162700746,0.4727509711685711,8,0.3400001525878906,-0.10499954223632812,-1.0749998092651367,-0.36499977111816406,-3.0099983215332102,0,-0.055739123448277916,1.0,46.0099983215332,-2.7647428417557607,45.08000183105469,1.9846296502790388,45.1500015258789,-0.055739123448277916
9227,2016-08-02,45.15999984741211,45.209999084472656,44.56999969482422,45.15999984741211,4480900.0,-0.005067185400508767,11.800183108262761,-0.0,42.5138397556897,45.704995214700304,0.6006432786599518,0.6972898905694009,-0.13076121756039072,0.44469427666682293,7.6392262370904795,0.8199996948242188,0.013515480920041512,-0.6430002212524428,-1.5613759124474882,0.27537546994260254,-1.102188066849969,-0.1838123756549166,1.4924086893023798,37.579634858078656,-20.261124299952776,0.4591878455975237,8,0.4650001525878906,0.18500137329101562,-0.8600006103515625,-0.13500022888183594,-2.0400009155273366,1,-0.055580122453809944,-1.4917952822873153,45.38999938964844,1.0,46.0099983215332,-2.7647428417557607,45.08000183105469,-0.055580122453809944
9228,2016-08-03,44.810001373291016,45.209999084472656,44.63000106811523,45.15999984741211,2106500.0,-0.007750187672800668,1.577786443321723,-100.0,41.74227418650222,45.51906397957213,0.9572462063031466,0.9428362095810456,0.233106480497284,0.8104248526285005,6.859958631247453,0.579998016357429,-0.11395928337070416,-0.8959987640380831,-1.8029629168523016,0.010965388776135399,-1.349480840445196,-0.4425166876309703,1.7591108097478596,15.286734083962234,-40.42406533799931,0.45348207640710986,8,0.8149986267089844,0.5349998474121094,-0.5100021362304688,0.2149982452392578,-3.6800003051757884,2,-0.04574878350661504,11.800183108262761,45.15999984741211,-1.4917952822873153,45.38999938964844,1.0,46.0099983215332,-0.04574878350661504
9229,2016-08-04,44.61000061035156,45.040000915527344,44.43999862670898,44.77999877929688,1793200.0,-0.004463306333631678,-1.3529402964979353,0.48571117166214567,38.66906709277879,44.156809989298516,1.0549862612504768,1.1265633487272169,0.4294642070169772,1.0206836559828574,7.452937606671531,0.6000022888183665,-0.24052796561262113,-1.048999595642087,-2.0790708951842234,-0.018928296099950614,-1.5640352454131587,-0.5339639458710153,1.8791470731587268,10.000112196928425,-41.595586960202084,0.5150356497710687,8,0.9199981689453125,1.0149993896484375,-0.3100013732910156,0.41499900817871094,-2.700000762939453,3,-0.045281336698635655,1.577786443321723,44.810001373291016,11.800183108262761,45.15999984741211,-1.4917952822873153,45.38999938964844,-0.045281336698635655
9230,2016-08-05,43.959999084472656,44.52999877929688,43.86999893188477,44.47999954223633,3869500.0,-0.014570758058408906,1.1290354336764028,3.0588591688357036,34.30416876536995,42.720330921474876,1.4428533429344128,1.6915999971505897,1.1072023654513004,1.675191890377107,8.45678304746328,0.7400016784667898,-0.28258424887832945,-1.590001106262207,-2.843005682209771,-0.33699653031464294,-2.2165033942359926,-0.9634988182884214,2.406199655629557,4.035882110434348,-42.647360966467296,0.6265022879737822,8,1.220001220703125,1.3800010681152415,0.4200000762939453,1.0650005340576172,-2.739997863769524,4,-0.022292983681668876,-1.3529402964979353,44.61000061035156,1.577786443321723,44.810001373291016,11.800183108262761,45.15999984741211,-0.022292983681668876
9231,2016-08-08,44.040000915527344,44.36000061035156,43.849998474121094,43.9900016784668,1982300.0,0.0018198779053875125,-2.0908691581222763,-0.09615229431830687,35.42673068323103,42.01457529411542,1.113066571220557,1.5401323614991327,1.041286925205256,1.5936611990376903,9.522026544513325,0.5100021362304688,-0.32380083603023024,-1.414499282836914,-2.8208974148635804,-0.00810115081024776,-2.117698348850247,-0.7113002168235809,2.1265018399174735,13.970761480550662,-29.22656569333995,0.7031990660133319,8,0.9549980163574219,1.289999008178711,0.8974990844726562,0.9849987030029297,-2.5699996948242116,0,-0.020208886719951136,1.1290354336764028,43.959999084472656,-1.3529402964979353,44.61000061035156,1.577786443321723,44.810001373291016,-0.020208886719951136
9232,2016-08-09,43.849998474121094,44.18999862670898,43.7599983215332,44.040000915527344,3002500.0,-0.004314315110271916,-1.3243087201269799,-3.8001068131532767,36.91272977008751,40.97348416961084,1.119838210648851,1.691639629183058,1.234431641781498,1.7666440066357012,10.484442289103692,0.43000030517577414,-0.4758100535388792,-1.5250017166137724,-3.1040154038085674,0.054011970581022695,-2.3145085602111735,-0.7354948730163713,2.0848538531913476,6.2069038091705275,-39.440938025853654,0.7895068435973989,8,1.1000003814697266,1.4250011444091797,1.4350013732910156,1.1750011444091797,-1.8999977111816406,1,-0.033523317152984955,-2.0908691581222763,44.040000915527344,1.1290354336764028,43.959999084472656,-1.3529402964979353,44.61000061035156,-0.033523317152984955
9233,2016-08-10,43.790000915527344,43.959999084472656,43.5,43.88000106811523,2865700.0,-0.0013682453975262243,2.6800488288700692,0.47367892707994974,30.03659599917269,39.96703075922185,1.0802296759904877,1.6653251871500814,1.290169151663335,1.8154870848040758,11.701310959389179,0.45999908447265625,-0.6057279370074014,-1.475999259948729,-3.1782378155523574,0.2262392956548993,-2.3271185377505432,-0.6248799821469149,1.883868931091591,18.831217085870268,-20.742892686482673,0.8511192778018143,8,1.029998779296875,1.3549995422363281,1.4949989318847656,1.1499996185302734,-1.4900016784667969,2,-0.01530034185052953,-1.3243087201269799,43.849998474121094,-2.0908691581222763,44.040000915527344,1.1290354336764028,43.959999084472656,-0.01530034185052953
9234,2016-08-11,43.91999816894531,43.91999816894531,43.52000045776367,43.790000915527344,2770700.0,0.0029686515345990205,5.153940958976466,-1.444411477980871,22.98382134880545,36.905711727599254,0.8586811389643216,1.4688717712373176,1.147985569366469,1.6740200462181463,12.765456422290466,0.3999977111816406,-0.6584830470269409,-1.2560018539428697,-3.0452845905118053,0.533280882626066,-2.1506432222273375,-0.36136048565840184,1.4495298991469738,40.776569583123184,7.854598530236039,0.8946413682844665,8,0.8800010681152344,1.1700019836425781,1.3650016784667969,1.0200023651123047,-1.2599983215332031,3,-0.06352452680207121,2.6800488288700692,43.790000915527344,-1.3243087201269799,43.849998474121094,-2.0908691581222763,44.040000915527344,-0.06352452680207121
9235,2016-08-12,43.97000122070313,44.43000030517578,43.91999816894531,44.040000915527344,2753400.0,0.0011385030474153623,-4.999820490957232,-0.5384705675215135,24.84341016621434,34.159181974205744,0.5463249100431966,1.3378179031008628,1.092251256571977,1.6108054293728173,13.754609723462943,0.5100021362304688,-0.7078429935809751,-1.1109989166259666,-2.946300666611819,0.7243028333598858,-2.0286497916188893,-0.19334804163304398,1.1377929178562312,50.53774908324318,22.67538752684034,0.9176508749929255,8,0.384998321533196,1.1199989318847585,1.3149986267089773,0.9699993133544851,-1.3700027465820384,4,-0.046850155017077344,5.153940958976466,43.91999816894531,2.6800488288700692,43.790000915527344,-1.3243087201269799,43.849998474121094,-0.046850155017077344
9236,2016-08-15,43.41999816894531,44.09000015258789,43.40999984741211,43.900001525878906,2346800.0,-0.012508597600376037,-1.720001220703125,6.857220708447563,25.15853576904071,32.23081486457808,0.8800417487781544,1.783963751137982,1.6135723889631493,2.1381970760510214,15.032724796543274,0.6800003051757812,-0.7308800844501562,-1.5370018005371122,-3.471738168876854,0.3977345678026296,-2.504369984706983,-0.5696336163672413,1.4627047902157386,0.9802271613803214,-24.143281916717616,0.9673681841698692,8,0.8900012969970703,1.6250019073486328,1.8950023651123047,1.5200023651123047,0.21000289916991477,0,-0.05066782683136206,-4.999820490957232,43.97000122070313,5.153940958976466,43.91999816894531,2.6800488288700692,43.790000915527344,-0.05066782683136206
9237,2016-08-16,43.31999969482422,43.650001525878906,43.06999969482422,43.29999923706055,3510000.0,-0.002303051090237318,-1.4166766007836031,-0.041667328935865854,28.26600678128291,30.73345181955371,0.7728629454647802,1.775746122717294,1.6850699132049556,2.217487489439641,16.004393681729866,0.5800018310546875,-0.908783544021766,-1.510500335693358,-3.5284462298049917,0.5074455584182758,-2.519473282749175,-0.5015273886375411,1.3270707664569983,18.38234469140235,-7.147820986675622,1.008972947055818,8,0.7350006103515625,1.5550003051757812,1.9950008392333984,1.6200008392333984,0.34999847412109375,1,-0.0427054129075195,-1.720001220703125,43.41999816894531,-4.999820490957232,43.97000122070313,5.153940958976466,43.91999816894531,-0.0427054129075195
9238,2016-08-17,43.77999877929688,43.86999893188477,43.02000045776367,43.209999084472656,2603200.0,0.010618630833638232,1.266662597656226,28.499332443258034,35.86952735885214,30.42239184911741,0.1691845799518532,1.2515371601698817,1.2374339177556735,1.7386062835802605,16.735006511452617,0.8499984741211009,-1.03956616753959,-0.9690011978149329,-3.019797675533148,1.0817952799032824,-1.994399436674044,0.05639704104417831,0.5831989440220724,53.90059601269452,26.017261138272584,1.0253982388591087,8,-0.004999160766608668,1.0700016021728445,1.7025012969970632,1.160001754760735,0.02000045776366477,2,-0.04179986449023876,-1.4166766007836031,43.31999969482422,-1.720001220703125,43.41999816894531,-4.999820490957232,43.97000122070313,-0.04179986449023876
9239,2016-08-18,44.209999084472656,44.209999084472656,43.72000122070313,43.72000122070313,2403600.0,0.009821843699527877,-1.000000000000029,0.8596458352852762,28.04880204616532,29.727351102539117,-0.36154304521272707,0.7198272102886847,0.8215020518346847,1.2840490184283198,16.99602081857065,0.48999786376952414,-1.107637380659014,-0.45100078582763814,-2.4310160418182534,1.529014470162977,-1.4410084138229493,0.539006842167673,-1.1899986267089844,84.39707485735465,58.904356660018664,0.9900076279953085,8,-0.4849987030029297,0.6400012969970703,1.397500991821289,0.7300014495849609,-0.7099990844726562,3,-0.04320289271580047,1.266662597656226,43.77999877929688,-1.4166766007836031,43.31999969482422,-1.720001220703125,43.41999816894531,-0.04320289271580047
9240,2016-08-19,43.650001525878906,44.20000076293945,43.40999984741211,44.11000061035156,2434000.0,-0.01266676250148191,1.4687552154113916,-0.9387777345270669,28.465377853232468,28.9538674547615,0.16746805125863773,1.1040941938618758,1.378712439853075,1.8166226520210884,18.575851622495204,0.7999992370605469,-1.1660303746791953,-0.8634984970092745,-2.6669726258337008,0.9399756318151518,-1.7652355614214912,0.03823856740294218,-0.6300010681152344,52.94132732384252,27.549215617338973,0.9017370644122134,8,0.07499885559082031,1.1999988555908203,1.957498550415039,1.289999008178711,-0.8500022888183594,4,-0.022680450031138055,-1.000000000000029,44.209999084472656,1.266662597656226,43.77999877929688,-1.4166766007836031,43.31999969482422,-0.022680450031138055
9241,2016-08-22,43.79999923706055,43.93000030517578,43.540000915527344,43.7400016784668,1731200.0,0.003436373561011452,1.4374985098824595,-0.13042973479508402,32.82827115182697,28.50003871939922,-0.0225225947947294,0.7914782783333152,1.2359948845611584,1.6302145672389656,20.241058446148646,0.3899993896484375,-1.1917083247018283,-0.5845006942749009,-2.183309571993469,1.0143081834436671,-1.383905133134185,0.2149037445843831,-0.756198806762697,65.54619154931383,39.97331239070544,0.7994044388592842,8,-0.07499885559082031,1.0500011444091797,1.8025007247924805,1.1400012969970703,-1.0499992370605469,0,-0.02739727816990678,1.4687552154113916,43.650001525878906,-1.000000000000029,44.209999084472656,1.266662597656226,43.77999877929688,-0.02739727816990678
9242,2016-08-23,43.810001373291016,44.11000061035156,43.79999923706055,43.95000076293945,1748600.0,0.00022835927864606198,-2.8749284760633227,-2.3334181078331637,36.18785578347715,29.18351202876638,-0.043354122371859205,0.6609988268710154,1.2283811685042139,1.5806164823953424,21.176478428541014,0.3100013732910156,-1.1287440801008586,-0.4764986038208008,-1.9533557750067416,1.00035856736514,-1.2149271894137712,0.26192998177216964,-0.7428769699096662,66.38670816891114,37.88047192342946,0.73842858559297,8,-0.08500099182128906,1.039999008178711,1.7924985885620117,1.1299991607666016,-1.7000007629394531,1,-0.004108657830025231,1.4374985098824595,43.79999923706055,1.4687552154113916,43.650001525878906,-1.000000000000029,44.209999084472656,-0.004108657830025231
9243,2016-08-24,43.61000061035156,43.77000045776367,43.33000183105469,43.709999084472656,2187400.0,-0.004565185041545905,2.99996532112637,0.7142779291553134,36.18785578347715,30.650626965952128,0.1435212502372707,0.7796859541478653,1.429462667608,1.745523849720513,21.244195760569784,0.4799995422363281,-1.0840541036512192,-0.5994993209838881,-2.0470886107966706,0.8480899688288943,-1.3232939658902794,0.12429532392250309,-0.5200187133483851,31.818142410029214,0.9308946799936315,0.7237946449063907,8,0.11499977111816406,1.239999771118164,1.9449987411499023,1.3299999237060547,-1.7400016784667898,2,0.001375775229397913,-2.8749284760633227,43.810001373291016,1.4374985098824595,43.79999923706055,1.4687552154113916,43.650001525878906,0.001375775229397913
9244,2016-08-25,43.560001373291016,43.79999923706055,43.5,43.650001525878906,1346200.0,-0.0011465085154958032,-1.8570961472089518,0.9000152590218967,43.37752234187012,32.709972763247215,0.15319478774382134,0.7483396238519973,1.4857867634044482,1.771598328904048,21.29550659386262,0.2999992370605469,-1.04168024855948,-0.5734985351562472,-1.9878795470119144,0.8408824766994201,-1.2806890410840808,0.13369197077158645,-0.4476191325384491,26.436761449586744,-7.522851827186084,0.7071905059278337,8,0.05499839782714844,1.289999008178711,1.8824987411499023,1.2299995422363281,-2.2600021362304688,3,0.005509592658476947,2.99996532112637,43.61000061035156,-2.8749284760633227,43.810001373291016,1.4374985098824595,43.79999923706055,0.005509592658476947
9245,2016-08-26,42.47000122070313,43.93000030517578,42.43000030517578,43.72000122070313,2689900.0,-0.025022959555190072,-1.2556359923361735,13.888865341414826,30.521089697474665,33.30581208862876,1.1265081837553979,1.6438132039323605,2.56087202915446,2.8325295828564805,23.078929833342084,1.5,-0.9829579764167633,-1.4864988327026296,-2.794100287994155,-0.17889737741110423,-2.140299560348396,-0.8326981050568634,1.7399978637695241,2.3810064441128476,-32.69813459652954,0.6538007276457629,8,0.8499984741210866,2.084999084472649,2.9799985885620046,2.3199996948242116,-1.7900009155273509,4,0.02425238402853558,-1.8570961472089518,43.560001373291016,2.99996532112637,43.61000061035156,-2.8749284760633227,43.810001373291016,0.02425238402853558
9246,2016-08-29,42.86000061035156,42.88999938964844,42.36999893188477,42.540000915527344,3313500.0,0.009182938037174182,1.73686429618323,-0.255999755859375,38.297885771796096,34.42046530979689,0.7249563252832729,1.1115437085957893,2.152767359897446,2.4187870954107282,24.97676484048909,0.5200004577636648,-0.894300450240948,-0.9699995040893583,-2.179522979493477,0.23952397131476033,-1.574761241791414,-0.36523776638730254,1.3143984985351551,28.160988838732436,-10.133648008653921,0.604761737702058,8,0.42999839782714844,1.6349983215332102,2.734999656677246,1.9300003051757812,-2.0900001525878906,0,-0.0013999386942734615,-1.2556359923361735,42.47000122070313,-1.8570961472089518,43.560001373291016,2.99996532112637,43.61000061035156,-0.0013999386942734615
9247,2016-08-30,42.650001525878906,43.06999969482422,42.25,42.86000061035156,3858900.0,-0.004899651924455073,1.603184983348471,-0.6562477648236893,36.98630017680001,34.544551178457766,0.927453131800327,1.1845931828709695,2.356032429397345,2.6023035628115423,25.905045958667294,0.8199996948242188,-0.8325133599604086,-1.0544986724853516,-2.2022645782875685,0.09326723331686537,-1.62838162538646,-0.4806157195842431,1.4522215759277302,23.809610310579878,-16.246954395181596,0.5738829529011074,8,0.5799980163574219,1.7199993133544922,2.9449987411499023,2.1399993896484375,-1.9000015258789062,1,0.0023446300244658325,1.73686429618323,42.86000061035156,-1.2556359923361735,42.47000122070313,-1.8570961472089518,43.560001373291016,0.0023446300244658325
9248,2016-08-31,42.7599983215332,42.79999923706055,42.36000061035156,42.58000183105469,3626300.0,0.0025790572501516174,2.3846266707748285,-0.8571298819255223,36.6972396795302,35.505488693276085,0.7348285729156459,0.9624879779916569,2.24366469326381,2.471783397015926,26.883492541946357,0.4399986267089844,-0.7303809295179704,-0.8420017242431612,-1.9391095537985947,0.2551061053122723,-1.3905556390208744,-0.293447809465448,1.231091394165034,30.35703743398077,-9.211536277092975,0.548553914777716,8,0.46500205993652344,1.4350013732910156,2.8350019454956055,2.0300025939941406,-2.039997100830071,2,-0.01520106961403489,1.603184983348471,42.650001525878906,1.73686429618323,42.86000061035156,-1.2556359923361735,42.47000122070313,-0.01520106961403489
9249,2016-09-01,42.59000015258789,42.79999923706055,42.45000076293945,42.7400016784668,4042600.0,-0.003975635538313482,1.5926135239763768,-0.8333580587050969,34.59817456188368,36.186910549792884,0.7273525873739359,1.0259968365755512,2.415070480133622,2.610002047613527,27.69405459379056,0.34999847412109375,-0.6545440830687497,-0.9109998703002944,-1.9891439973808787,0.16714425678028988,-1.450071933840583,-0.3719278067600058,1.2966241801684504,20.23810064441124,-17.201741557079778,0.5390720635402917,9,0.5900001525878906,1.6049995422363281,2.917499542236328,2.200000762939453,-1.7299995422363281,3,-0.016905405450189148,2.3846266707748285,42.7599983215332,1.603184983348471,42.650001525878906,1.73686429618323,42.86000061035156,-0.016905405450189148
9250,2016-09-02,42.97999954223633,43.02000045776367,42.459999084472656,42.54999923706055,3141300.0,0.009157064762882916,1.196074618157883,-2.8666395402065,44.90740945146798,37.52903702753078,0.2596205960349778,0.5890129107408058,2.0242696235075357,2.1979922038599327,27.77277720038095,0.5600013732910156,-0.6369343555950167,-0.47200050354003764,-1.5513879039976786,0.6073868969176033,-1.0116942037688617,0.06769319668878637,0.808427330554629,89.0243675508704,45.03223839116215,0.5396937002288222,9,0.20000076293945312,1.2150001525878906,2.5275001525878906,1.8100013732910156,-2.3899993896484375,4,-0.03908795539946086,1.5926135239763768,42.59000015258789,2.3846266707748285,42.7599983215332,1.603184983348471,42.650001525878906,-0.03908795539946086
9251,2016-09-06,43.150001525878906,43.5,42.95000076293945,43.18000030517578,3006600.0,0.003955374254378974,-1.5581341707918597,-0.06976455350330903,48.063798541896574,38.84858622291071,-0.013722966990329155,0.36777152934568136,1.8621950201933757,2.005307819054984,27.508319118599957,0.5499992370605469,-0.6208533574479418,-0.2574985504150362,-1.3078087450748725,0.7928116442448001,-0.7826536477449579,0.2676565469148855,0.5461197345445967,72.0001220703125,23.745365093310085,0.5251550973299196,9,-0.060001373291015625,1.0249977111816406,2.3574981689453125,1.6399993896484375,-2.3300018310546875,1,-0.05724220471282626,1.196074618157883,42.97999954223633,1.5926135239763768,42.59000015258789,2.3846266707748285,42.7599983215332,-0.05724220471282626
9252,2016-09-07,42.38000106811523,42.81999969482422,42.33000183105469,42.7400016784668,3086100.0,-0.017844737671721234,-1.130429734795084,12.00050864699922,35.10638556906014,38.728422865753274,0.5946319360241787,1.0772268146621826,2.620700381087339,2.7392958094132283,27.389677007302378,0.8199996948242188,-0.589863715791239,-0.9539991378784265,-2.077140822695526,0.16914254693867292,-1.5155699802869762,-0.3924282954698768,1.2293529166828634,4.273445752963124,-41.479829198051746,0.5615708424085503,9,0.7099990844726634,1.3499984741211009,3.1274986267089915,2.4099998474121165,-1.4099998474120952,2,-0.03798963118863263,-1.5581341707918597,43.150001525878906,1.196074618157883,42.97999954223633,1.5926135239763768,42.59000015258789,-0.03798963118863263
9253,2016-09-08,43.11999893188477,43.18999862670898,42.2400016784668,42.2599983215332,2880500.0,0.017461015694175686,-1.1111186463666725,-2.3888865341414554,39.12173475393644,38.255557578205085,-0.2482928738737229,0.2998330306646366,1.8737006172061044,1.9617940910320968,26.763483162600522,0.9499969482421804,-0.5798037208680498,-0.18050117492675355,-1.2862078244353867,0.9252054745818796,-0.7333544996810701,0.37235214982756304,0.40779381382543534,69.84114489511138,27.77907997069721,0.5528533247543176,9,-0.03499794006348367,0.6050014495849538,2.3650016784667898,1.670001983642571,-2.2199974060058665,3,-0.05496287083931939,-1.130429734795084,42.38000106811523,-1.5581341707918597,43.150001525878906,1.196074618157883,42.97999954223633,-0.05496287083931939
9254,2016-09-09,41.13000106811523,42.84000015258789,41.11999893188477,42.79999923706055,3135700.0,-0.04615022989478912,-1.035501462674717,-1.941856957825439,30.434751703732672,38.24596446778931,1.5206753783370246,2.181964687328076,3.809249826985969,3.8962681404938806,26.498233579384944,2.0,-0.649286514481517,-2.0309991836547923,-3.463360003531335,-0.5986383637782495,-2.74717959359306,-1.3148187737165244,2.2947683922155093,0.4202576362024678,-38.6023211400487,0.7161804099382708,9,1.1799983978271555,1.9499988555908274,4.354999542236335,3.6599998474121165,0.4399986267089915,4,-0.009968388931794525,-1.1111186463666725,43.11999893188477,-1.130429734795084,42.38000106811523,-1.5581341707918597,43.150001525878906,-0.009968388931794525
9255,2016-09-12,41.90999984741211,42.040000915527344,41.06999969482422,41.13000106811523,3420100.0,0.018964229492849594,-1.155554613656593,-0.4670656494129494,36.63365268194567,38.06104968002815,0.7296132584718649,1.3067189441773337,2.9401893883553853,3.082600702524431,27.22340712592395,0.970001220703125,-0.6962146978681503,-1.1480003356933608,-2.6307937431069135,0.3347930717201919,-1.8893970394001371,-0.40660363198658445,1.2842925600740287,34.56790317263465,-1.0541929269891526,0.7413967037067757,9,0.375,0.8899993896484375,3.667499542236328,2.8800010681152344,-0.09999847412109375,0,-0.02505366835799172,-1.035501462674717,41.13000106811523,-1.1111186463666725,43.11999893188477,-1.130429734795084,42.38000106811523,-0.02505366835799172
9256,2016-09-13,41.22000122070313,41.81999969482422,41.11999893188477,41.77000045776367,2750400.0,-0.01646381840184097,1.153856085637299,-0.7051283305293479,33.29029692170714,37.650382651684495,1.2991309095666494,1.9219899980570077,3.5348184439172243,3.7523000961623225,27.408966179428862,0.7900009155273366,-0.8049645231523286,-1.7279991149902258,-3.410660583804564,-0.04533764617588787,-2.5693298493973913,-0.8866683805830604,1.7193760612635742,7.075547238392067,-23.636558385068412,0.8413307344071687,9,1.0649986267089773,1.529998779296868,4.039999008178704,3.5699996948242116,0.1999969482421804,1,-0.015283868254686417,-1.155554613656593,41.90999984741211,-1.035501462674717,41.13000106811523,-1.1111186463666725,43.11999893188477,-0.015283868254686417
9257,2016-09-14,41.47000122070313,41.849998474121094,41.15999984741211,41.38999938964844,3157700.0,0.006065016802436096,-1.5555461365659307,-0.14545807641891076,36.2820337258892,37.60424865683549,0.9656988605767296,1.6087688550547838,3.184584745015499,3.478139036353461,27.23531187170035,0.6899986267089844,-0.7608594254688654,-1.3854991912841754,-3.1816285871333534,0.41063020456500254,-2.2835638892087644,-0.48743449335958644,1.2450507508064774,18.868006009951007,-11.220705242380529,0.8980646979245893,9,0.8149986267089773,1.279998779296868,3.692498207092278,3.3199996948242116,-0.19000244140625,2,-0.015674017524610395,1.153856085637299,41.22000122070313,-1.155554613656593,41.90999984741211,-1.035501462674717,41.13000106811523,-0.015674017524610395
9258,2016-09-15,41.95000076293945,41.97000122070313,41.33000183105469,41.43999862670898,2860600.0,0.01157462088514949,1.3272575946732907,6.374880793438393,40.218694175787824,38.22875083615818,0.40087430878821806,1.0378521863020396,2.6056058941185967,2.9760452644985094,27.381381636586305,0.6399993896484446,-0.7727062601484675,-0.8139997482299819,-2.5982390275445795,0.9702395310846157,-1.7061193878872771,0.07811989142731335,0.5676449353679089,49.7175616116553,18.375138267083315,0.8921196396572973,9,0.33499908447265625,0.7999992370605469,3.1624984741210938,3.3349990844726562,-1.0,3,-0.023361132882316782,-1.5555461365659307,41.47000122070313,1.153856085637299,41.22000122070313,-1.155554613656593,41.90999984741211,-0.023361132882316782
9259,2016-09-16,42.29999923706055,42.36000061035156,41.59000015258789,41.70000076293945,4826600.0,0.008343229267120833,1.1388865341414827,1.1764626684817405,48.86513823846226,38.66849847915754,0.0060492871293575945,0.5664676094573338,2.1973399151710495,2.6022507485283484,27.88766871834535,0.7700004577636719,-0.7539530997540993,-0.36850128173828267,-2.0268867943636266,1.2898842308870613,-1.1976940380509546,0.4606914745743893,-1.2299995422363281,95.34873405368961,57.85018386238513,0.829192756312671,9,-0.0149993896484375,0.4500007629394531,2.6825008392333984,2.855001449584961,-1.4399986267089844,4,-0.03309687320171517,1.3272575946732907,41.95000076293945,-1.5555461365659307,41.47000122070313,1.153856085637299,41.22000122070313,-0.03309687320171517
9260,2016-09-19,42.65999984741211,42.68999862670898,42.25,42.43000030517578,1782600.0,0.0085106528804888,2.0345036239987317,0.38333354526149815,48.659510091834136,38.73468865137283,-0.45160828486542215,0.13543977679087504,1.7630333104443423,2.2107255744185252,27.869383906801094,0.43999862670897727,-0.7348121561653542,0.040999412536621094,-1.5518381602876232,1.6338369853608654,-0.7554193738754975,0.8374181989487397,-1.5642001342773426,98.08924935490342,56.95541279132354,0.796418786412121,9,-0.5300006866455078,0.09000015258789062,2.2849998474121094,2.4950008392333984,-1.4900016784667969,0,-0.025550870991248087,1.1388865341414827,42.29999923706055,1.3272575946732907,41.95000076293945,-1.5555461365659307,41.47000122070313,-0.025550870991248087
9261,2016-09-20,42.599998474121094,42.97000122070313,42.59000015258789,42.77999877929688,2074500.0,-0.001406501957469053,-2.800068665598606,-0.7826115801171257,49.65798139093135,40.35153263158074,-0.5339835441252561,0.1063850103651518,1.7526246002599137,2.235020703994884,27.691616132547324,0.3800010681152415,-0.6911556917880333,0.040998077392579546,-1.451790030802421,1.53378618558758,-0.7053959767049207,0.7873921314900798,-1.4404308044433591,79.55787481479733,34.735907153019795,0.7463940540974994,9,-0.4699993133544922,0.04000091552734375,2.1225013732910156,2.555002212524414,-1.3799972534179616,1,-0.018544533547577235,2.0345036239987317,42.65999984741211,1.1388865341414827,42.29999923706055,1.3272575946732907,41.95000076293945,-0.018544533547577235
9262,2016-09-21,43.63000106811523,43.63000106811523,42.58000183105469,42.58000183105469,3000600.0,0.024178465513792213,1.0000000000000135,-5.833319204848626,55.28556013504864,42.147513229482094,-1.5287961090724593,-0.9884737447098857,0.679170348157129,1.1773338200464352,27.714099071064258,1.0499992370605398,-0.7110010436721979,1.0800006866454979,-0.382901733750856,2.5429031070418517,0.3485494764473245,1.8114518968436712,-2.3618073853759682,100.0,51.144552045014684,0.7314512101981767,9,-1.2800006866455007,-0.9900016784667898,1.0474987030029368,1.4799995422363352,-2.420001983642571,2,-0.0506532854702354,-2.800068665598606,42.599998474121094,2.0345036239987317,42.65999984741211,1.1388865341414827,42.29999923706055,-0.0506532854702354
9263,2016-09-22,43.66999816894531,44.0099983215332,43.38999938964844,43.7599983215332,3160300.0,0.000916733895276467,1.1016907509779201,-0.08571449331700942,56.66665881749014,45.062169575455144,-1.6568016422881229,-1.0790699927263745,0.5782042981549012,1.108965314415272,27.35338567531165,0.6199989318847656,-0.7630422423403047,1.1169979095459013,-0.3552728863748982,2.5892687054667007,0.3808625115855051,1.8531333075062975,-2.2128598953759777,85.95039628744554,32.0922267258446,0.736135397960399,9,-1.1299991607666016,-1.029998779296875,0.7950019836425781,1.2700023651123047,-2.6399993896484304,3,-0.054728634986479396,1.0000000000000135,43.63000106811523,-2.800068665598606,42.599998474121094,2.0345036239987317,42.65999984741211,-0.054728634986479396
9264,2016-09-23,43.79999923706055,43.959999084472656,43.45000076293945,43.47000122070313,2416000.0,0.0029768965781107326,-1.7567556421597434,-3.666638409697713,55.22959233323341,47.12838509226489,-1.5290275762918597,-1.2544873488933206,0.39554733725515234,0.9523380994876618,27.03067168331632,0.5099983215332031,-0.6775963583623437,1.2349990844726548,-0.2752526489291043,2.745250817874414,0.4798732177717753,1.9901249511735344,-2.087574958694823,88.0682224577511,37.06140426857826,0.755125866700879,9,-1.2350006103515625,-1.1599998474121094,0.5125007629394531,1.1150016784667969,-1.7199974060058594,4,-0.0650684594466755,1.1016907509779201,43.66999816894531,1.0000000000000135,43.63000106811523,-2.800068665598606,42.599998474121094,-0.0650684594466755
9265,2016-09-26,43.5,43.849998474121094,43.41999816894531,43.77999877929688,2628200.0,-0.006849297769090046,1.0476294277929155,-0.8484862496676967,52.19572619545624,49.228988344903684,-1.0949095580607633,-0.9205645219761962,0.6334833993654172,1.2149144752909038,25.606620449112306,0.43000030517578125,-0.6724067588248062,0.8834999084472628,-0.6823354300752627,2.449335246969788,0.10058223918599651,1.666417577708529,-1.5578183173175262,64.3356941832393,15.3240891770877,0.7829176692612635,9,-0.9150009155273438,-0.8649997711181641,0.7875003814697266,1.4150009155273438,-2.1500015258789062,0,-0.06068964114134334,-1.7567556421597434,43.79999923706055,1.1016907509779201,43.66999816894531,1.0000000000000135,43.63000106811523,-0.06068964114134334
9266,2016-09-27,42.79999923706055,43.93999862670898,42.709999084472656,43.68999862670898,1869800.0,-0.016091971561826512,-1.2990652206464177,3.178583106266924,52.65821831287885,51.048564410124754,-0.16451734194319556,-0.23746431059877438,1.2610400878509438,1.8760757187364518,23.90531324595925,1.229999542236321,-0.4386117706474124,0.1864992141723647,-1.3776007210851873,1.7505991494299167,-0.5955507534564148,0.9685491818011442,-0.6510358904929987,15.384471743160871,-37.663336735528304,0.7820499676287767,9,-0.12999916076660156,-0.20999908447265625,1.4875011444091797,2.115001678466797,-2.0,1,-0.03808413778437214,1.0476294277929155,43.5,-1.7567556421597434,43.79999923706055,1.1016907509779201,43.66999816894531,-0.03808413778437214
9267,2016-09-28,42.75,43.040000915527344,42.400001525878906,42.93999862670898,1598500.0,-0.0011682064942013515,2.2820211860676665,0.21348174944707654,47.43412500257924,51.85027894643491,0.09626756111025259,-0.18929454914346877,1.2381326095100036,1.8983661035607042,22.60626044164865,0.6399993896484375,-0.28889048358621494,0.13150005340575888,-1.4337300984810994,1.6967302052926172,-0.6511150225376738,0.9141151293491916,-0.4149331559358842,21.73907892648045,-27.978904448437927,0.7826150759434302,9,0.049999237060546875,-0.15999984741210938,1.5375003814697266,2.1650009155273438,-1.779998779296868,2,-0.03578944512975124,-1.2990652206464177,42.79999923706055,1.0476294277929155,43.5,-1.7567556421597434,43.79999923706055,-0.03578944512975124
9268,2016-09-29,42.11000061035156,42.52000045776367,41.84000015258789,42.5,1984100.0,-0.01497074595668857,2.1627898724295167,2.0526432027627406,58.36177541055221,52.90546085444491,0.8508228230363528,0.42110195235044046,1.8104698974086375,2.498829840328966,21.470251879138463,0.9099998474121094,-0.045343104377586485,-0.47599945068359517,-2.055783960865888,1.1037850594986978,-1.2658917057747416,0.3138928044075513,1.8999977111816406,12.73587706592052,-41.43264866796716,0.7898922550911461,9,0.8149986267089844,0.42999839782714844,2.177499771118164,2.8050003051757812,-1.2099990844726562,3,-0.021372631508764783,2.2820211860676665,42.75,-1.2990652206464177,42.79999923706055,1.0476294277929155,43.5,-0.021372631508764783
9269,2016-09-30,41.86999893188477,42.52000045776367,41.63999938964844,42.47999954223633,3589600.0,-0.005699398598626337,1.550718708536046,1.5641065769396116,49.624051524229856,53.0126321247111,1.1436851787244606,0.6370596157807213,1.9605723076018862,2.6967005488528386,20.350244806589004,0.8800010681152344,0.16237627146049505,-0.6800010681152244,-2.2918902667839234,0.9318881305534745,-1.4859456674495775,0.1259435312191286,2.0965994262695276,9.999983414354553,-44.72091306482138,0.8059445993343496,9,0.9549999237060476,0.6700000762939382,2.417501449584954,3.045001983642571,0.01000213623045454,4,-0.020062101122916842,2.1627898724295167,42.11000061035156,2.2820211860676665,42.75,-1.2990652206464177,42.79999923706055,-0.020062101122916842
9270,2016-10-03,41.29999923706055,41.7599983215332,40.97000122070313,41.72000122070313,2632600.0,-0.013613558857537011,2.160012512302464,0.6885271531130597,50.76921158288632,53.13610214603943,1.6768162298832863,1.1328251277184052,2.4118859579843246,3.218910990595745,19.873687326697013,0.8999977111816406,0.29905947994777193,-1.1660007476806626,-2.856710315100507,0.5247088197391818,-2.011355531390585,-0.3206459639707404,2.5735351623535223,11.111054026178678,-47.58621952838862,0.8453547837099237,10,1.1900005340576172,1.1900005340576172,2.9325008392333984,3.615001678466797,0.75,0,0.01888626170467833,1.550718708536046,41.86999893188477,2.1627898724295167,42.11000061035156,2.2820211860676665,42.75,0.01888626170467833
9271,2016-10-04,40.68000030517578,41.38999938964844,40.38000106811523,41.38999938964844,3247500.0,-0.015012080952495732,1.8450693631059398,1.6904660266482308,42.90842945412152,51.76086540371419,2.2303691501020353,1.6425017829141382,2.9106396135564694,3.7871898846073293,20.48876505963579,1.0099983215332102,0.3089500573161885,-1.6624996185302763,-3.4975249843150067,0.17252574725445413,-2.5800123014226415,-0.7449869356379111,3.019322103515634,11.278167453747031,-50.29028607996959,0.9175126828923662,10,1.5149993896484375,1.5149993896484375,3.2574996948242188,3.940000534057617,-0.04999923706055398,1,0.01646996469810902,2.160012512302464,41.29999923706055,1.550718708536046,41.86999893188477,2.1627898724295167,42.11000061035156,0.01646996469810902
9272,2016-10-05,40.77000045776367,41.20000076293945,40.43000030517578,40.88999938964844,3981600.0,0.0022123931148654297,1.08107759798337,0.1690127980571883,38.61003633535753,49.754574016810565,1.8908580065154013,1.5027466019145663,2.717605330891608,3.653291898277743,20.405665177996962,0.7700004577636719,0.29309645667801476,-1.4919994354248018,-3.4567682890261224,0.47276941817651874,-2.4743838622254586,-0.5096150086241451,2.663776243681646,18.224275742083883,-42.99080809877931,0.9823844268006591,10,1.3999996185302734,1.4249992370605469,3.1224985122680664,3.819999694824226,-0.7299995422363281,2,0.000735805223449848,1.8450693631059398,40.68000030517578,2.160012512302464,41.29999923706055,1.550718708536046,41.86999893188477,0.000735805223449848
9273,2016-10-06,40.75,40.88000106811523,40.43999862670898,40.59000015258789,3190900.0,-0.000490568004393177,1.095239825251431,-1.3333439298089456,34.020633963059595,47.39802308679126,1.6238646021303254,1.4082928226097664,2.65220238759683,3.6277148655974827,20.9751662754204,0.44000244140625,0.2672124532959401,-1.3934999465942397,-3.4251257232687635,0.6381258300802841,-2.409312834931498,-0.37768705825698135,2.4394746507789122,17.289674645447235,-37.97157745300396,1.0158128883372617,10,1.4099998474121023,1.4449996948242188,3.0500001907348633,3.780000686645508,-1.1800003051757812,3,0.0053988029620399836,1.08107759798337,40.77000045776367,1.8450693631059398,40.68000030517578,2.160012512302464,41.29999923706055,0.0053988029620399836
9274,2016-10-07,40.72000122070313,41.5099983215332,40.70000076293945,41.060001373291016,3269300.0,-0.0007361663631133553,-3.263133062289816,-2.1250029802350365,28.539840373502756,44.76959132879642,1.3086372305913798,1.4819825439634329,2.596944988914565,3.623793713152864,20.068892216182167,0.80999755859375,0.09463684627741742,-1.4029987335204979,-3.485325585376934,0.6793281183359383,-2.444162159448716,-0.3618353075922798,2.244715543462682,24.637741252440378,-24.164821004962974,1.0411634259282185,10,1.4399986267089702,1.4749984741210866,2.9899988174438406,3.8099994659423757,-0.75,4,0.004420439582016877,1.095239825251431,40.75,1.08107759798337,40.77000045776367,1.8450693631059398,40.68000030517578,0.004420439582016877
9275,2016-10-10,40.86000061035156,41.0099983215332,40.58000183105469,40.77999877929688,2069600.0,0.0034380988568647464,1.2631557813158794,-0.2352993975024804,31.08697346794237,42.37278634602571,0.8434720505523998,1.3273399407346744,2.3415772752418818,3.463756465990933,19.113356938673263,0.4299964904785156,-0.11052544923451535,-1.2104993820190444,-3.3670598836926615,0.9460611196545727,-2.2887796328558494,-0.13221913118223938,1.8979388981302066,42.47793884316528,-2.3337254888077936,1.0782802508368072,10,0.8500003814697266,1.3349990844726562,2.8274993896484375,3.6700000762939453,0.470001220703125,0,0.024963300110799613,-3.263133062289816,40.72000122070313,1.095239825251431,40.75,1.08107759798337,40.77000045776367,0.024963300110799613
9276,2016-10-11,40.59000015258789,40.93999862670898,40.45000076293945,40.77999877929688,2490100.0,-0.006607940619934083,-1.0851088006362972,-2.3749284760636225,10.416616996081999,38.259729900859355,0.8571557417645224,1.6313631413384257,2.510680811797549,3.704600724669909,18.15399393307931,0.48999786376952414,-0.3388980912514654,-1.4489997863769517,-3.6751488916704957,0.7771493189165923,-2.5620743390237237,-0.3359252337301797,1.977704280664554,14.814827896791058,-22.065120745805814,1.1130745526467714,10,0.8600006103515625,1.6049995422363281,3.0974998474121094,3.940000534057617,0.09000015258789062,1,0.03596942791288882,1.2631557813158794,40.86000061035156,-3.263133062289816,40.72000122070313,1.095239825251431,40.75,0.03596942791288882
9277,2016-10-12,40.81999969482422,40.91999816894531,40.54999923706055,40.61999893188477,2938200.0,0.005666409001520156,-1.1764633284340675,-1.0526432027625872,14.640206732043339,33.40177782546947,0.36274114146760184,1.4231351748659833,2.1877913942789604,3.4436123283322075,17.199255785108676,0.3699989318847656,-0.5338155100858728,-1.186500167846681,-3.465966457637734,1.0929661219443716,-2.326233312742204,-0.04676702295115831,1.5726884692172476,35.51412864446341,4.64127408728303,1.1397331448955255,10,0.6300010681152344,1.375,2.8125,3.710000991821289,-0.09999847412108664,2,-0.004654547479898241,-1.0851088006362972,40.59000015258789,1.2631557813158794,40.86000061035156,-3.263133062289816,40.72000122070313,-0.004654547479898241
9278,2016-10-13,40.97000122070313,41.38000106811523,40.650001525878906,40.81999969482422,6126900.0,0.0036747066879065926,-1.9796029583495234,0.7500047683534544,15.061746302804167,29.56152168975551,0.038023424171214515,1.260580744860306,1.956011059143755,3.2703648240469008,16.148052435679457,0.729999542236321,-0.6966576201979962,-0.9874986648559485,-3.313731604329533,1.3387342746176358,-2.1506151345927407,0.17561780488084366,1.2616719756642354,49.05675994702664,24.368713054261733,1.1631164697367933,10,0.09999847412108664,1.2249984741210866,2.4399986267089773,3.5599994659423757,-0.6300010681152415,3,-0.022699543018461887,-1.1764633284340675,40.81999969482422,-1.0851088006362972,40.59000015258789,1.2631557813158794,40.86000061035156,-0.022699543018461887
9279,2016-10-14,40.900001525878906,41.41999816894531,40.77000045776367,40.90999984741211,3268500.0,-0.001708559744656668,-3.814789697509148,-0.06665479884034067,15.968603640939094,25.694787473983595,-0.04921651166885255,1.286265897870038,1.9481800490655274,3.308811273812637,15.739824538792535,0.6499977111816406,-0.8252701734738466,-0.9874984741210966,-3.354239774402231,1.3792428261600378,-2.170869124261664,0.1958721760194706,1.1835379002282878,46.39195529320156,25.615331951661076,1.1833706501405654,10,0.0449981689453125,1.2949981689453125,2.5049991607666016,3.625,0.09999847412109375,4,-0.032518380964195015,-1.9796029583495234,40.97000122070313,-1.1764633284340675,40.81999969482422,-1.0851088006362972,40.59000015258789,-0.032518380964195015
9280,2016-10-17,41.56999969482422,41.7599983215332,41.22999954223633,41.29999923706055,4263200.0,0.01638137271269735,-1.5853608611914887,-27.00457840518886,33.77308069751642,24.679748723249695,-0.7564345836283621,0.5590852773529491,1.2274866098508568,2.6301557670359017,15.681971323001937,0.8599967956542969,-0.9877710860957549,-0.2630002975463839,-2.604911403305529,2.078910808212761,-1.43395585042596,0.9079552553331922,0.37725666264361735,85.49626100731491,61.392240926513125,1.1709555528795732,10,-0.47500038146972656,0.625,1.125,2.395000457763679,-0.31999969482421875,0,-0.038489258741089105,-3.814789697509148,40.900001525878906,-1.9796029583495234,40.97000122070313,-1.1764633284340675,40.81999969482422,-0.038489258741089105
9281,2016-10-18,41.810001373291016,41.9900016784668,41.27999877929688,41.849998474121094,2401400.0,0.005773434693979063,3.4374694529545256,-0.148137159326919,38.19097066804175,24.63318587132572,-0.9155709824878642,0.2707456907364332,0.935954182216598,2.3752999393053074,15.950377866180169,0.7100028991699148,-1.0735346479289376,0.01650123596191122,-2.2974217816392652,2.3304242535630877,-1.1404602728386735,1.173462744762496,-1.4300003051757884,87.5,60.49036577504373,1.156961508800587,10,-0.595001220703125,0.3849983215332031,0.7324981689453125,2.1299991607666016,-1.0699996948242188,1,-0.011480495729975226,-1.5853608611914887,41.56999969482422,-3.814789697509148,40.900001525878906,-1.9796029583495234,40.97000122070313,-0.011480495729975226
9282,2016-10-19,41.41999816894531,41.83000183105469,41.31999969482422,41.810001373291016,2046400.0,-0.009327988317045177,1.3720802320733125,9.750786838340487,40.7506458389156,25.380964968643056,-0.47345853873714105,0.5129932712743823,1.2749575973824676,2.7435594994618384,16.58895729520583,0.5100021362304688,-1.139314791479812,-0.26300182342529155,-2.4129198700869594,1.8869162232363763,-1.3379608467561255,0.8119571999055424,-1.0077970886230503,57.46242950639531,27.4638721960025,1.0749590233308346,10,-0.1999969482421875,0.7750015258789062,1.0975017547607422,2.5200023651123047,0.030002593994140625,2,-0.017865714545693634,3.4374694529545256,41.810001373291016,-1.5853608611914887,41.56999969482422,-3.814789697509148,40.900001525878906,-0.017865714545693634
9283,2016-10-20,41.27999877929688,41.709999084472656,41.209999084472656,41.43000030517578,3119800.0,-0.00337999507091713,-2.4482649759280206,0.3846161370149568,41.87327852641335,26.86245809674423,-0.27979616483461456,0.4898754780782397,1.3632130840982342,2.857427322916358,16.834078162219345,0.5,-1.1083552392747436,-0.2835012435913029,-2.2238671615979513,1.6568646744153455,-1.253684202594627,0.6866817154120213,-0.8362416870117286,41.80309928208778,8.89172210207628,0.9701829590033233,10,-0.059997558593757105,0.9150009155273366,1.2375011444091726,2.660001754760735,1.5200004577636648,3,-0.013565832731434191,1.3720802320733125,41.41999816894531,3.4374694529545256,41.810001373291016,-1.5853608611914887,41.56999969482422,-0.013565832731434191
9284,2016-10-21,40.95000076293945,41.22000122070313,40.810001373291016,41.08000183105469,1944800.0,-0.00799413822955175,-1.0000000000000346,0.8666649712629473,44.83777968825253,28.39032545455647,0.09639527929540748,0.6275879509236546,1.6323749033552915,3.1544790701444327,17.296756485912283,0.4699974060058665,-1.0645341249644673,-0.4709993362426772,-2.115906791435492,1.1739081189501377,-1.293453063839081,0.3514543913537267,-0.47531877893066365,11.86435198655158,-22.821275181751542,0.8224537275964069,10,0.2700004577636719,1.2449989318847656,1.5674991607666016,2.979999542236328,1.8899993896484375,4,-0.01489622952348335,-2.4482649759280206,41.27999877929688,1.3720802320733125,41.41999816894531,3.4374694529545256,41.810001373291016,-0.01489622952348335
9285,2016-10-24,40.86000061035156,41.27000045776367,40.75,41.11999893188477,2014400.0,-0.0021978058830548486,-1.1666706403134413,1.9999706564160293,53.1468578105243,33.1381299894945,0.2083004494559617,0.5372079971949688,1.65762674417266,3.2137089273144923,17.862098212131226,0.5200004577636719,-0.994875341223981,-0.42899951934814595,-1.7664104152847244,0.9084113765884325,-1.0977049673164387,0.23970592862014684,-0.35501223245361047,8.871004956023368,-27.58682187046996,0.6687054479682902,10,0.4099998474121094,1.3349990844726562,1.6574993133544922,3.0699996948242188,0.4500007629394531,0,0.003426318833998465,-1.0000000000000346,40.95000076293945,-2.4482649759280206,41.27999877929688,1.3720802320733125,41.41999816894531,0.003426318833998465
9286,2016-10-25,41.16999816894531,41.16999816894531,40.7400016784668,40.77999877929688,2431100.0,0.007586822172372054,1.2051136585938418,-1.5000073360035704,56.493473519419666,37.78849296586965,-0.012038270497804149,0.10417469007508373,1.3028790575838798,2.8662880279088228,18.888951731780562,0.4299964904785156,-0.8858739961899431,-0.037501907348634234,-1.1702090081355223,1.0952051934382538,-0.6038554577420783,0.5288516430448098,-0.6353095250359857,39.44921378750389,0.6566701636003884,0.5663535503934438,10,0.15000343322753906,1.0250015258789062,1.2700014114379883,2.7050018310546875,-0.12999725341796875,1,0.0019432070588487615,-1.1666706403134413,40.86000061035156,-1.0000000000000346,40.95000076293945,-2.4482649759280206,41.27999877929688,0.0019432070588487615
9287,2016-10-26,41.22000122070313,41.33000183105469,40.84000015258789,41.15999984741211,1924900.0,0.0012145507403868994,2.499979564311113,0.15384991588092403,57.55628823895955,42.51010873655359,0.0007441381766426503,-0.06991365540451255,1.2110080098815388,2.779730522349304,19.45743776816858,0.4900016784667969,-0.7923281100503274,0.08900108337402912,-0.7813498425315686,0.9593520092796268,-0.34617437957876973,0.524176546326828,-0.6562063161026543,49.48462122314539,7.64278967754143,0.4351754629527993,10,0.14500045776366477,0.9749984741210866,1.1649980545043874,2.654998779296868,0.029998779296867895,2,-0.011644821155299967,1.2051136585938418,41.16999816894531,-1.1666706403134413,40.86000061035156,-1.0000000000000346,40.95000076293945,-0.011644821155299967
9288,2016-10-27,41.209999084472656,41.40999984741211,40.93000030517578,41.11000061035156,2847900.0,-0.0002426524971923527,-1.0869586850878212,1.666603089833867,57.9287578423407,47.172348092264876,0.054054531237028414,-0.1378628080255595,1.1633332829007657,2.7706321243234484,19.33442306997126,0.4799995422363281,-0.5895665205134577,0.12399902343749858,-0.6166230135173052,0.8646210603923024,-0.2463119950399033,0.49431004191490047,-0.6176800443948522,70.14905827962377,25.051579327611705,0.3703110184774035,10,0.15500259399414062,0.9850006103515625,1.2850008010864258,2.6650009155273438,0.5300025939941406,3,0.005823870026661293,2.499979564311113,41.22000122070313,1.2051136585938418,41.16999816894531,-1.1666706403134413,40.86000061035156,0.005823870026661293
9289,2016-10-28,41.02999877929688,41.459999084472656,40.81999969482422,41.27999877929688,2326600.0,-0.004367879378177286,1.098356555019185,-2.5000381475547417,52.71562146562157,49.277074844276555,0.28433503689375783,-0.025317924100896505,1.2685136177060983,2.9285348937481572,19.047607771841047,0.6399993896484375,-0.4094048357949447,-0.014001274108878192,-0.6561484385755776,0.6281458903578212,-0.33507485634223144,0.30707230812447506,-0.4097260864513004,40.27752022591665,-4.938517508861203,0.3210735822333507,10,0.33500289916991477,1.1400012969970632,1.5600004196166921,2.845001220703118,0.35000228881834516,4,0.04313917890382157,-1.0869586850878212,41.209999084472656,2.499979564311113,41.22000122070313,1.2051136585938418,41.16999816894531,0.04313917890382157
9290,2016-10-31,42.08000183105469,42.25,41.02999877929688,41.40999984741211,3434400.0,0.025591106093028282,1.4158480161652647,-2.6800079345703125,69.05369346868484,52.70626626657023,-0.7663010374910968,-1.0686807688983322,0.1724022541779746,1.8570465568091379,17.99757884357699,1.220001220703118,-0.2057129480672515,0.9970016479492188,0.21080218780358706,1.7832011080948504,0.6039019178764065,1.390101378022031,-1.4323345584966845,88.74183060199022,38.04109432269562,0.3930997300728146,10,-0.5850009918212891,0.07999801635741477,0.5224971771240234,1.7949981689453125,-0.410003662109375,0,0.01806079582849085,1.098356555019185,41.02999877929688,-1.0869586850878212,41.209999084472656,2.499979564311113,41.22000122070313,0.01806079582849085
9291,2016-11-01,41.349998474121094,42.11000061035156,41.2599983215332,42.11000061035156,4005700.0,-0.01734798776541069,1.2368418410881896,-1.1343281882519058,56.00904106887368,54.40164351434335,-0.1211515243381669,-0.301360085049879,0.8420283286701533,2.5652530036623844,16.37331632747437,0.8500022888183594,-0.01731670296969412,0.23349838256835653,-0.5373459755846639,1.004342740721377,-0.15192379650815724,0.6189205616448703,-0.638237892465412,37.06284378951412,-14.916174266079238,0.3854221790765111,11,0.1450023651123047,0.8100013732910085,1.2600011825561523,2.5250015258789062,0.9000015258789062,1,-0.0009672817970020064,1.4158480161652647,42.08000183105469,1.098356555019185,41.02999877929688,-1.0869586850878212,41.209999084472656,-0.0009672817970020064
9292,2016-11-02,40.79999923706055,41.310001373291016,40.38999938964844,41.310001373291016,3428300.0,-0.013301070310915875,2.607835804149775,0.6710535561913367,48.23283092040297,55.10826044700887,0.37062752480947125,0.2645662683802996,1.3236919472526267,3.0874810840149607,14.73165610823442,0.9599990844726562,0.027542569304024767,-0.31800079345703125,-1.0861182001487037,0.45011661323464125,-0.7020594968028675,0.066057909888805,1.4500007629394531,22.042995315717366,-29.053772822665355,0.38405870334583575,11,0.5200004577636719,0.9100017547607422,1.830000877380371,3.075000762939453,1.9000015258789062,2,0.005882394190066309,1.2368418410881896,41.349998474121094,1.4158480161652647,42.08000183105469,1.098356555019185,41.02999877929688,0.005882394190066309
9293,2016-11-03,40.97000122070313,41.18999862670898,40.5,40.77000045776367,2341000.0,0.004166715363272955,1.1562606171507848,-0.39215671608300945,50.712826210250775,55.76104339389755,0.16989421620808542,0.11793805000701951,1.0923684594305954,2.890893553608521,13.00127853083321,0.6899986267089773,0.0378986242885091,-0.15899887084960085,-0.9110599354318865,0.5930621937326848,-0.5350294031407472,0.2170316614415455,1.2427987670898375,31.18288391018685,-19.66180530544401,0.37603053229114436,11,0.34999847412108664,0.479999542236321,1.7249984741210866,2.904998779296868,2.0,3,0.006834238978625562,2.607835804149775,40.79999923706055,1.2368418410881896,41.349998474121094,1.4158480161652647,42.08000183105469,0.006834238978625562
9294,2016-11-04,40.900001525878906,41.560001373291016,40.86999893188477,41.16999816894531,2059700.0,-0.001708559744656668,-3.181809774818651,-1.3499780655743479,42.2274225468295,54.54777280904257,0.25932662477251256,0.21303685327379185,1.1005808023878387,2.936504846779627,12.032616229464432,0.6900024414062429,0.05746096187098715,-0.2379985809326186,-0.9735786276439669,0.49758146577872964,-0.6057886042882927,0.12979144242305551,1.2763424499511729,27.419460692223762,-18.25543080077718,0.36779002335567246,11,0.4199981689453125,0.5499992370605469,1.8324975967407227,2.9749984741210938,2.4399986267089844,4,0.02053790027504987,1.1562606171507848,40.97000122070313,2.607835804149775,40.79999923706055,1.2368418410881896,41.349998474121094,0.02053790027504987
9295,2016-11-07,41.88000106811523,41.88999938964844,40.810001373291016,41.150001525878906,2648100.0,0.02396086810941167,1.8800093587715596,-2.7037356240639485,50.693064819500925,53.903282953496046,-0.6266712570002326,-0.7237350025568432,0.10404700615671203,1.933256819085159,10.946289548589624,1.0799980163574219,0.10553425485062462,0.6910009384155202,-0.102576197313482,1.4845780741445225,0.29421237055101557,1.087789506280025,0.26061601599121786,86.62794308120823,44.33336918717216,0.3967885678645025,11,-0.5600013732910085,-0.5650005340576101,0.8024978637695384,1.9949989318847727,0.829998016357429,0,-0.011938872665900435,-3.181809774818651,40.900001525878906,1.1562606171507848,40.97000122070313,2.607835804149775,40.79999923706055,-0.011938872665900435
9296,2016-11-08,42.04999923706055,42.27999877929688,41.79999923706055,41.93999862670898,2448400.0,0.0040591729849488445,-1.4615399663523976,0.15068586209600576,56.52174256431072,53.788333434090625,-0.7361253784932273,-0.8208298485392902,-0.09342369325955246,1.7370902356278393,9.860533805706027,0.47999954223633523,0.1721754376102922,0.787999153137207,-0.041372302990204446,1.6173706092646185,0.37331342507350485,1.2026848812009092,-1.6599998474121094,87.83070812106891,45.494458521226015,0.41468572806370446,11,-0.7150001525878906,-0.7199993133544922,0.4400005340576172,1.7750015258789062,0.9000015258789062,1,-0.009036886444942493,1.8800093587715596,41.88000106811523,-3.181809774818651,40.900001525878906,1.1562606171507848,40.97000122070313,-0.009036886444942493
9297,2016-11-09,40.63000106811523,41.560001373291016,40.52999877929688,41.38999938964844,3158600.0,-0.0337692793034301,-1.1458322571416253,-6.9090373144676445,44.68087364620478,52.316346301186634,0.6608784156886713,0.6157753914601116,1.2888049522783618,3.129422687489715,8.709715686455139,1.5200004577636648,0.18262715477287372,-0.6224990844726648,-1.477154970440914,0.23215680149558438,-1.0498270274567858,-0.19517114148854375,-0.20220169067382443,7.303435801600888,-33.65029845295748,0.4273279429841238,11,0.704998016357429,0.704998016357429,1.5649986267089915,2.8999996185302805,3.3600006103515696,2,0.03987198841488793,-1.4615399663523976,42.04999923706055,1.8800093587715596,41.88000106811523,-3.181809774818651,40.900001525878906,0.03987198841488793
9298,2016-11-10,40.040000915527344,40.72000122070313,39.38999938964844,40.61000061035156,3689400.0,-0.014521293061222518,2.3670893410721274,0.7500012548373911,42.85715141218512,51.2209607396937,1.1929079962947142,1.1937332091873571,1.8298549343648531,3.689642123573826,8.691251223677506,1.3300018310546946,0.1408931944220697,-1.165999221801755,-2.172993495680906,-0.1590049479226039,-1.669496358741334,-0.6625020848621759,2.2399978637695384,22.49140702960411,-21.22727780688171,0.5034971369395759,11,0.7949981689453125,0.7949981689453125,2.1424989700317383,3.4599990844726562,3.6299972534179688,3,0.0664335611036555,-1.1458322571416253,40.63000106811523,-1.4615399663523976,42.04999923706055,1.8800093587715596,41.88000106811523,0.0664335611036555
9299,2016-11-11,39.56999969482422,40.29999923706055,39.36999893188477,40.0,2773100.0,-0.011738291956952973,-1.2409596470264024,0.7543869042042002,40.44444846321564,48.04215573908602,1.602554674897533,1.6432346492775025,2.249915670399389,4.129701345530378,8.744492563191116,0.9300003051757741,0.07443083658543515,-1.569500350952147,-2.810136437834636,-0.32886426406965796,-2.1898183943933915,-0.9491823075109025,2.652199096679695,6.8728788119115745,-39.54965111030643,0.6203180434412429,11,1.2549991607666087,1.2549991607666087,2.6075000762939453,3.865001678466797,4.200000762939453,4,0.0859237187793973,2.3670893410721274,40.040000915527344,-1.1458322571416253,40.63000106811523,-1.4615399663523976,42.04999923706055,0.0859237187793973
9300,2016-11-14,39.97000122070313,40.08000183105469,39.27999877929688,39.41999816894531,4418500.0,0.010108706822437252,1.0779184749222017,-1.27907595677864,41.22810735566088,46.39982977095126,0.9742238469676678,1.1775951675753262,1.7910192783689567,3.6984267465657794,9.385406260120336,0.8000030517578054,0.010816429527856997,-1.089498901367179,-2.41658457452386,0.23758677178950194,-1.753041737945523,-0.42595606478883496,2.1381095764160136,23.000081380208336,-23.30053123072488,0.6635428365783418,11,0.80999755859375,0.80999755859375,2.207498550415032,3.289999008178704,3.6199989318847585,0,0.08431320562830535,-1.2409596470264024,39.56999969482422,2.3670893410721274,40.040000915527344,-1.1458322571416253,40.63000106811523,0.08431320562830535
9301,2016-11-15,41.33000183105469,41.34000015258789,40.08000183105469,40.099998474121094,4294700.0,0.03402553337043979,1.015997314453125,2.2363573311138567,50.67484961216504,46.67116518114704,-0.4346161128322592,-0.23211000515226488,0.38123233268703416,2.3180969965300307,9.81752840388053,1.3699989318847585,0.010768355592333023,0.29450168609619,-0.9921824972924114,1.5811858694847913,-0.3488404055981107,0.9378437777904907,0.6084222449951255,89.91231225603948,42.19626357336989,0.6433420916943016,11,-0.5500030517578054,-0.5500030517578054,0.6224985122680664,1.9299983978271484,2.3499984741210938,1,0.033389721564954344,1.0779184749222017,39.97000122070313,-1.2409596470264024,39.56999969482422,2.3670893410721274,40.040000915527344,0.033389721564954344
9302,2016-11-16,40.68000030517578,41.47000122070313,40.400001525878906,41.36000061035156,3921200.0,-0.01572711098673374,1.3777730682829434,-0.5528442677351925,46.98522034086608,46.25698675121541,0.21967462387390668,0.3790440004067577,0.9976911763345413,2.9385141427150216,10.219464255126494,1.0699996948242259,-0.17256476034658874,-0.31849994659423686,-1.6011824527985965,0.9641825596101228,-0.9598411996964202,0.3228413065079465,1.0989182530688595,63.92693904852118,18.261640694574538,0.6413412531021808,11,0.09999847412110086,0.09999847412110086,1.1424999237060547,2.5799999237060547,3.0,2,0.05580138743201668,1.015997314453125,41.33000183105469,1.0779184749222017,39.97000122070313,-1.2409596470264024,39.56999969482422,0.05580138743201668
9303,2016-11-17,40.72000122070313,40.91999816894531,40.47999954223633,40.5,2441100.0,0.000983306667337036,-2.3845770122362744,-0.32353106171954055,48.20810849428546,46.921507412043844,0.15699115052405688,0.31087721629187826,0.9000648225183028,2.866945002698614,10.474443329904117,0.4399986267089844,-0.2519742553213504,-0.2504991531371985,-1.531756256364261,1.030757950089864,-0.8911277047507298,0.39012939847633277,0.9089821508046398,65.75346283548396,18.60497822305824,0.6406285516135317,11,0.05999755859375,0.05999755859375,1.1024990081787038,2.519998550415032,3.0799980163574148,3,0.08030452749842043,1.3777730682829434,40.68000030517578,1.015997314453125,41.33000183105469,1.0779184749222017,39.97000122070313,0.08030452749842043
9304,2016-11-18,40.34000015258789,40.88999938964844,40.11000061035156,40.68000030517578,2768400.0,-0.009332049526610486,1.0526328998288401,-1.5454466638923068,39.09774364205747,45.63313839232791,0.5019920793690602,0.6775750255569761,1.2809900891470036,3.200872310259996,10.305111833832381,0.779998779296875,-0.2599548604932238,-0.6000001907348604,-1.9119853590903162,0.7119849776205953,-1.2559927749125848,0.055992393442863886,1.1480441433872244,48.40183523313142,6.245516546019907,0.6559925841777273,11,0.4399986267089915,0.4399986267089915,1.2924995422363281,2.4549999237060547,3.0699996948242188,4,0.08254828963216543,-2.3845770122362744,40.72000122070313,1.3777730682829434,40.68000030517578,1.015997314453125,41.33000183105469,0.08254828963216543
9305,2016-11-21,41.0,41.06999969482422,40.45000076293945,40.45000076293945,1822300.0,0.01636092823291091,-1.2545446979102366,-1.6176440889048458,47.78762128899092,44.66268047284793,-0.3307445902820163,0.030147007157232508,0.6044572120058618,2.4770921878513974,9.959796817896434,0.7299995422363281,-0.28087074051361327,0.05299968719482706,-1.2586821700522677,1.3646815444419218,-0.6028412414287203,0.7088406158183744,0.3555615649744226,66.18694769196959,22.42027315836019,0.6558409286235471,11,-0.5799999237060547,-0.2200012207031179,0.5699996948242188,1.7950000762939453,3.049999237060547,0,0.06756098677472377,1.0526328998288401,40.34000015258789,-2.3845770122362744,40.72000122070313,1.3777730682829434,40.68000030517578,0.06756098677472377
9306,2016-11-22,41.25,41.38000106811523,40.90999984741211,41.04999923706055,2491700.0,0.0060975609756097615,1.0434706892119705,0.36363825522440857,52.95663929877782,45.58220998980049,-0.7891454831043347,-0.22509277249288573,0.36273245014739786,2.1658745368151386,9.442598930750853,0.4700012207031179,-0.2444160954136123,0.298999595642087,-1.016029313501548,1.614028504785722,-0.35851485892973045,0.9565140502139045,-1.970001220703118,83.82344691402307,35.76768199858528,0.6575144545718172,11,-0.8749999999999929,-0.4700012207031179,0.39499950408935547,1.460000991821289,2.6300010681152273,1,0.0567272764263731,-1.2545446979102366,41.0,1.0526328998288401,40.34000015258789,-2.3845770122362744,40.72000122070313,0.0567272764263731
9307,2016-11-23,40.7400016784668,41.15999984741211,40.650001525878906,40.72000122070313,1716000.0,-0.01236359567353218,-5.374985098824595,0.10000190734132136,48.553462137333845,46.215133403705906,-0.2926812054429533,0.2604550533388519,0.8671909219771265,2.608194006625169,9.317045367034124,0.5999984741210938,-0.34434793807256625,-0.18699874877929545,-1.4988731768644215,1.1248756793058305,-0.8429359628218549,0.468938465263264,-1.4180028533935456,49.606365435851814,-0.5595931798460896,0.6559372140425621,11,-0.36500167846678977,0.03999710083008523,0.9649982452392578,1.7149982452392578,2.6499977111816406,2,0.07216491177178641,1.0434706892119705,41.25,-1.2545446979102366,41.0,1.0526328998288401,40.34000015258789,0.07216491177178641
9308,2016-11-25,41.45000076293945,41.59000015258789,40.86999893188477,40.86999893188477,983300.0,0.01742756640208798,-1.4827549919760432,28.99942780851653,53.201392475498665,47.63257162729291,-0.8734956544293055,-0.4539142180410636,0.14431383212431115,1.832839895861369,9.267318737652065,0.8499984741210938,-0.48732122361379027,0.511000251770021,-0.8160764736851149,1.8380769772251568,-0.15253811095755054,1.1745386144975924,-2.0868418930053636,90.54057885471411,35.94836474405285,0.663538362727569,11,-1.0150012969970703,-0.670001983642571,0.25749969482421875,0.9549999237060547,2.239997863769524,4,0.05379974671146881,-5.374985098824595,40.7400016784668,1.0434706892119705,41.25,-1.2545446979102366,41.0,0.05379974671146881
9309,2016-11-28,42.79999923706055,42.900001525878906,41.599998474121094,41.63999938964844,3177100.0,0.03256932326351447,-1.0967762775373087,1.999993422956537,55.1339188780702,49.177661796449506,-1.918931598500727,-1.7544618480691128,-1.2144242869266435,0.44383366423151926,9.505616721391325,1.4500007629394531,-0.41518059615206937,1.772498703002931,0.20548541858305214,3.33951198742281,0.9889920607929881,2.556005345212874,-3.347766715820306,95.91827519684611,43.50383188410194,0.7835066422099398,11,-1.30999755859375,-1.7099990844726562,-1.092498779296875,-0.39499855041503906,0.9599990844726562,0,0.023364486397796425,-1.4827549919760432,41.45000076293945,-5.374985098824595,40.7400016784668,1.0434706892119705,41.25,0.023364486397796425
9310,2016-11-29,42.84000015258789,43.11000061035156,42.54999923706055,42.58000183105469,2500700.0,0.0009346008467381317,-2.4999701980044584,0.22413651356355255,54.473390440016374,49.59972188843299,-1.686347664717644,-1.828346526439745,-1.2744858970687218,0.35524095992667526,10.015940851135008,0.5600013732910156,-0.2701427020017988,1.7744997024536104,0.06925784438555382,3.479741560521667,0.9218787734195786,2.6271206314876423,-3.180901491069328,89.0243675508704,39.39246449592374,0.8526209290340289,11,-1.2299995422363281,-1.6450004577636719,-1.1324996948242188,-0.4349994659423828,1.3600006103515625,1,0.013305314957842818,-1.0967762775373087,42.79999923706055,-1.4827549919760432,41.45000076293945,-5.374985098824595,40.7400016784668,0.013305314957842818
9311,2016-11-30,41.310001373291016,42.45000076293945,41.310001373291016,42.38000106811523,3238200.0,-0.03571425709260767,-1.1308405883904824,-4.115410009243337,53.803132659261465,50.35726770158803,-0.17822675260651977,-0.31779118808128715,0.21919417959522036,1.8302915050769712,10.04319028666904,1.529998779296875,-0.08663534464039202,0.24650077819823935,-1.4574295460060256,1.9504311024025043,-0.6054643839038931,1.0984659403003718,-1.3748305558658132,26.82927207485493,-26.99376502412778,0.8519651621021312,11,0.2999992370605469,-0.11500167846679688,0.4224987030029297,1.0949993133544922,2.2099990844726562,2,0.06632771175701468,-2.4999701980044584,42.84000015258789,-1.0967762775373087,42.79999923706055,-1.4827549919760432,41.45000076293945,0.06632771175701468
9312,2016-12-01,41.040000915527344,41.38999938964844,40.84000015258789,41.02000045776367,3152400.0,-0.006535958576322942,-1.8947246900567183,-0.01869202193273309,55.800462188927455,51.200862556548245,0.1656275808249532,-0.030449669633412668,0.4157845504878708,2.0513591238361357,9.856168208595726,0.5499992370605469,0.07067168720868722,-0.03549976348877237,-1.7349911635847022,1.6639916366071574,-0.8852454635367337,0.814245936559189,-0.8508437146680308,8.810604520163276,-46.952538529996865,0.8497457000479632,12,0.5699996948242188,0.154998779296875,0.7174997329711914,1.364999771118164,2.4199981689453125,3,0.0692007819013809,-1.1308405883904824,41.310001373291016,-2.4999701980044584,42.84000015258789,-1.0967762775373087,42.79999923706055,0.0692007819013809
9313,2016-12-02,41.25,41.81999969482422,41.099998474121094,41.36999893188477,2265800.0,0.005116936642006742,-2.428561048491839,-5.999809269502548,60.047847981587225,53.5286519276071,0.043264791483395015,-0.23019881446433033,0.13201260650726,1.7846889287028773,9.65837595128631,0.779998779296875,0.0563478715371275,0.16049938201904013,-1.5399455908134883,1.8609443548515685,-0.6897231043972241,1.0107218684353043,-0.8271753263813082,18.061663644598003,-42.07289317579921,0.8502224864162641,12,0.5300006866455078,-0.05500030517578125,0.5300006866455078,1.0450000762939453,2.7900009155273438,4,0.05187877308238642,-1.8947246900567183,41.040000915527344,-1.1308405883904824,41.310001373291016,-2.4999701980044584,42.84000015258789,0.05187877308238642
9314,2016-12-05,41.7400016784668,41.7599983215332,40.72000122070313,41.15999984741211,3526800.0,0.011878828568891997,2.354855778696571,-4.833391613948915,60.47337454409852,54.938180067063506,-0.2539699122479462,-0.6893884385275371,-0.4317800698804888,1.2442819263036995,10.065418990618205,1.039997100830071,0.1456250668449215,0.6085010528564467,-1.1135936913259314,2.330595797038825,-0.2525463192347459,1.4695484249476394,-1.102202929909474,42.67785432002588,-21.23880650295898,0.8610473720911895,12,0.1399993896484375,-0.5450019836425781,0.03999900817871094,0.5549983978271484,2.329998016357422,0,0.046717701720844884,-2.428561048491839,41.25,-1.8947246900567183,41.040000915527344,-1.1308405883904824,41.310001373291016,0.046717701720844884
9315,2016-12-06,41.38000106811523,42.0,41.29999923706055,41.91999816894531,3393200.0,-0.008624834592119601,1.0,-0.9310265449475275,50.335565315035026,54.64694962442542,0.18506393407780308,-0.3886958386157673,-0.14160375478687826,1.5488770661696236,10.291581538061264,0.7000007629394531,0.21741522606448171,0.2735004425048757,-1.4170708418286821,1.9640717268384336,-0.5717851996619032,1.1187860846716546,-0.6599998474120952,38.15029029192298,-21.54954851928767,0.8452856421667779,12,0.5000000000000071,-0.18500137329100852,0.3874998092651438,0.914999008178718,2.649997711181655,1,0.05751564021229205,2.354855778696571,41.7400016784668,-2.428561048491839,41.25,-1.8947246900567183,41.040000915527344,0.05751564021229205
9316,2016-12-07,41.66999816894531,41.70000076293945,41.13999938964844,41.13999938964844,2760700.0,0.0070081462867224165,-1.1132175965912363,-0.9814844903466319,56.9816528569891,55.58341525994266,-0.04368509246863539,-0.7469161249133691,-0.4769284155714857,1.2041192706882882,9.971897962820659,0.5600013732910156,0.42486931482996226,0.5824975967407227,-1.0715735104407997,2.236568703922245,-0.24453795685003854,1.4095331503314839,-0.9499969482421804,74.21858236177655,14.431601086803852,0.8270355535907599,12,0.24500274658203125,-0.47499847412109375,0.1575021743774414,0.6250019073486328,2.740001678466797,2,0.06071520770739158,1.0,41.38000106811523,2.354855778696571,41.7400016784668,-2.428561048491839,41.25,0.06071520770739158
9317,2016-12-08,42.25,42.310001373291016,41.13999938964844,41.33000183105469,2853200.0,0.01391893104250097,1.2500018339874555,1.7358495998157426,60.02620792957349,56.3417280881732,-0.43244454999695847,-1.2641420951652762,-1.0948408192647463,0.5729718921113331,9.807128189197964,1.1700019836425781,0.523765406472819,1.0814994812011705,-0.6356982131821383,2.798697175584479,0.22290063400951965,1.9400983283928213,-1.3387988281249932,96.2263290859842,35.65761903530281,0.8585988471916542,12,-0.33499908447265625,-1.0550003051757812,-0.4224996566772461,0.04000091552734375,1.9300003051757812,3,0.030059182432276232,-1.1132175965912363,41.66999816894531,1.0,41.38000106811523,2.354855778696571,41.7400016784668,0.030059182432276232
9318,2016-12-09,42.70000076293945,42.75,42.2599983215332,42.27000045776367,2219400.0,0.010650905631703012,-1.177763084278521,0.467392566301229,65.32468536166314,57.47403547523909,-0.7671612408043984,-1.5859574717194675,-1.5576724907175716,0.08094859794348963,8.62407807068473,0.5,0.5736341277725998,1.3985002517700167,-0.3621724253852818,3.159172928925315,0.5181639131923674,2.278836590347666,-1.6128956359863196,97.53698191494159,33.9656985022116,0.8803363385776485,12,-0.7849998474121094,-1.5050010681152344,-1.1850004196166992,-0.4549999237060547,0.9799995422363281,4,0.017798555221404833,1.2500018339874555,42.25,-1.1132175965912363,41.66999816894531,1.0,41.38000106811523,0.017798555221404833
9319,2016-12-12,42.97000122070313,43.02999877929688,42.540000915527344,42.58000183105469,2385000.0,0.0063231956191911465,-1.0850918771508646,0.9069746810738086,63.47470505230991,58.4741815432717,-1.1292652296037957,-1.674005191727943,-1.8298938184499818,-0.23887259780725145,7.447358234976158,0.48999786376953836,0.7219744673453334,1.4985006332397504,-0.21415494299252913,3.21115620947203,0.6421728451236106,2.35482842135589,-1.8300018310546946,96.82552497517419,32.1977394378318,0.856327788116139,12,-1.095001220703125,-1.7750015258789134,-1.5850009918212962,-0.7250003814697337,0.7700004577636648,0,0.024901085976899662,-1.177763084278521,42.70000076293945,1.2500018339874555,42.25,-1.1132175965912363,41.66999816894531,0.024901085976899662
9320,2016-12-13,43.34000015258789,43.43000030517578,42.91999816894531,43.02999877929688,2373200.0,0.008610633497177833,1.0816342418509781,0.7948765601157778,64.0646106311504,59.61434576237047,-1.5878610001351703,-1.8747043001678776,-2.1794843847280134,-0.6671057917522418,6.245260193364238,0.5100021362304688,0.7906196766775366,1.6999996185302706,-0.05328865870870203,3.453287895769243,0.8233554799107807,2.5766437571497605,-2.0424006652832034,96.06986390364978,32.47105738994903,0.8766441386194879,12,-1.2649993896484375,-1.9850006103515625,-1.9549999237060547,-1.1450004577636719,-0.06999969482421875,1,0.016843551907388177,-1.0850918771508646,42.97000122070313,-1.177763084278521,42.70000076293945,1.2500018339874555,42.25,0.016843551907388177
9321,2016-12-14,42.709999084472656,43.97000122070313,42.61999893188477,43.54999923706055,3195400.0,-0.01453624978996726,-1.6470621234390972,-2.7096659078324623,63.04634175547836,60.41944349198723,-0.8251603298486998,-1.1974081165450698,-1.5159873655238272,-0.09608088560410977,6.853436811621262,1.3500022888183594,0.7215201224382142,1.0009986877441435,-0.8086347180388387,2.8106320935271256,0.09618198485264884,1.905815390635638,-1.199159515380856,55.4769851240381,-9.483152221454311,0.9048167028914917,12,-0.36499786376952414,-1.0849990844726491,-1.3924989700317383,-0.5149993896484375,0.7400016784667969,2,0.030906104498234832,1.0816342418509781,43.34000015258789,-1.0850918771508646,42.97000122070313,-1.177763084278521,42.70000076293945,0.030906104498234832
9322,2016-12-15,42.95000076293945,43.0,42.38999938964844,42.5099983215332,3986200.0,0.00561933232525047,1.259257689427655,-0.5238123350938461,60.59321759932755,60.480040116180604,-0.8557248767793624,-1.3266451960327572,-1.721915056297,-0.38452189516422663,7.5458649623003415,0.6100006103515625,0.6566629023820312,1.127500343322751,-0.695092816084177,2.950093502729679,0.2162037636192906,2.0387969230262115,-1.144061795654295,40.3509515534267,-20.49051755191654,0.9112965797034636,12,-0.604999542236321,-1.325000762939446,-1.6175012588500977,-0.7550010681152344,0.4399986267089844,3,0.03399299321392468,-1.6470621234390972,42.709999084472656,1.0816342418509781,43.34000015258789,-1.0850918771508646,42.97000122070313,0.03399299321392468
9323,2016-12-16,43.9900016784668,44.290000915527344,43.08000183105469,43.08000183105469,5959900.0,0.024214223447109662,-1.6593390931079728,2.0681699958385353,58.788786487528135,60.29286366545056,-1.638487241992543,-2.223083631967576,-2.714409777636199,-1.4575067376998732,8.607053143538783,1.3400001525878906,0.7414380088536845,2.0040012359619155,0.018438622270188887,3.989563849653642,1.0112199291160522,2.996782542807779,-1.9243752407714823,84.21057915088922,26.657449210678294,0.9927813068458619,12,-1.2750015258789062,-2.2050018310546875,-2.6550025939941406,-1.7950019836425781,-0.6599998474121094,4,0.004319132063183906,1.259257689427655,42.95000076293945,-1.6470621234390972,42.709999084472656,1.0816342418509781,43.34000015258789,0.004319132063183906
9324,2016-12-19,43.66999816894531,44.20000076293945,43.38000106811523,44.20000076293945,2931600.0,-0.007274460043454112,2.094323326399762,-0.5824205306202866,55.88650502105656,60.9096347438974,-1.1353135105765304,-1.7294852655025394,-2.348671969572692,-1.1715651237872038,9.303555071352461,0.8199996948242259,0.8328872089316519,1.5174978256225558,-0.4452481986496153,3.480243849894727,0.5361248134864667,2.498870837758645,-1.2929593043535164,67.36830270200814,13.226171132124001,0.9813730121360871,12,-0.9549980163574219,-1.8849983215332031,-2.8349990844726562,-1.9699993133544922,-0.6099967956542969,0,0.00022903908060123435,-1.6593390931079728,43.9900016784668,1.259257689427655,42.95000076293945,-1.6470621234390972,42.709999084472656,0.00022903908060123435
9325,2016-12-20,43.77000045776367,44.060001373291016,43.63999938964844,43.93999862670898,2140700.0,0.0022899540419369924,1.0487718645329365,0.3207496923065716,71.88607244381811,62.56568136465618,-0.9617835852920109,-1.6984038417368978,-2.405348271630146,-1.3202429951498686,10.27329831967187,0.4200019836425781,0.883137784593913,1.4790000915527344,-0.5316646972848886,3.4896648803903574,0.4736676971339193,2.4843324859715494,-1.1251469060408965,72.63157683396443,14.413490383794752,1.005332394418812,12,-1.0550003051757812,-1.9850006103515625,-2.9450016021728445,-2.0800018310546875,-0.5600013732910156,1,-0.000685373063357031,2.094323326399762,43.66999816894531,-1.6593390931079728,43.9900016784668,1.259257689427655,42.95000076293945,-0.000685373063357031
9326,2016-12-21,43.59000015258789,44.060001373291016,43.59000015258789,43.79999923706055,1309400.0,-0.004112412686617994,-3.47622161671208,1.2353020375191253,73.0560083440312,64.01343696626259,-0.5372914643052411,-1.4062049177441693,-2.174516057520762,-1.1805595144864327,11.667867638453579,0.470001220703125,0.89785682870491,1.18199977874756,-0.84586453151325,3.20986408900837,0.168067623617155,2.195931933877965,-0.7148259699324768,63.157884169822154,-1.255805161681394,1.0139321551304048,12,-0.3150005340576172,-1.404998779296875,-2.8100013732910085,-1.9450016021728516,0.6599998474121094,2,-0.007341126260703157,1.0487718645329365,43.77000045776367,2.094323326399762,43.66999816894531,-1.6593390931079728,43.9900016784668,-0.007341126260703157
9327,2016-12-22,43.68000030517578,43.77000045776367,43.33000183105469,43.599998474121094,1412800.0,0.0020646972303932642,2.3845770122362744,-0.3809627611262489,72.45836629760775,64.80606818136755,-0.4504877623647019,-1.3329979659945792,-2.2190051547876095,-1.3070900125582767,12.691052979152023,0.4399986267089844,1.0618342892403874,1.125,-0.8182308674629013,3.0682308674629013,0.15338456626854935,2.0966154337314507,-0.6067503799182958,49.586688272792045,-19.835528902758583,0.971615433731452,12,-0.3400001525878906,-1.4799995422363281,-2.900001525878899,-2.035001754760742,-0.3100013732910085,3,-0.005265557248841701,-3.47622161671208,43.59000015258789,1.0487718645329365,43.77000045776367,2.094323326399762,43.66999816894531,-0.005265557248841701
9328,2016-12-23,43.68000030517578,43.77000045776367,43.52000045776367,43.72000122070313,781500.0,0.0,2.571444141689373,-0.5000000000000888,69.71539467695698,65.49947813966166,-0.3317419776305499,-1.2199114966694111,-2.1773914974511044,-1.3384027436356547,13.97554711524467,0.25,1.1626996645731253,1.0135000228881808,-0.9186463475058417,2.9456463932822032,0.04742683769116951,1.979573208085192,-0.43640524128051794,40.22975905991713,-31.229782319973225,0.9660731851970104,12,-0.3400001525878906,-1.4799995422363281,-2.900001525878899,-2.035001754760742,-0.15999984741210938,4,-0.0066392150526835,2.3845770122362744,43.68000030517578,-3.47622161671208,43.59000015258789,1.0487718645329365,43.77000045776367,-0.0066392150526835
9329,2016-12-27,43.79999923706055,43.91999816894531,43.5099983215332,43.68000030517578,1745700.0,0.002747228274871283,1.2777972046497335,-2.999904634750564,75.85463745765534,66.80948112038445,-0.3594212476097667,-1.3293058872538381,-2.251267745820101,-1.4861410697668447,14.011705767566818,0.4099998474121094,1.2019279763484718,1.0834989547729492,-0.9138492078784708,3.0808471174243692,0.08482487344723921,2.0821730360986592,-0.4699974060058594,64.38324667520185,-10.823325461721453,0.9986740813257118,12,-0.45999908447265625,-1.5999984741210938,-3.0200004577636648,-2.155000686645508,-0.09000015258789062,1,-0.010730534570607464,2.571444141689373,43.68000030517578,2.3845770122362744,43.68000030517578,-3.47622161671208,43.59000015258789,-0.010730534570607464
9330,2016-12-28,43.40999984741211,43.90999984741211,43.31999969482422,43.77999877929688,2060800.0,-0.00890409580917173,-1.145458076418896,-3.083351877165714,68.20081544965049,67.3822004197369,0.04643494386832003,-0.9427492827266732,-1.8403258979245791,-1.116051846565469,13.760944939480051,0.5900001525878906,1.152863719683232,0.6649995803833022,-1.355896153263025,2.6858953140296293,-0.34544828643986136,1.6754474472064658,0.8800010681152344,12.16215519596674,-60.55992862113684,1.0104478668231638,12,-0.06999969482421875,-1.039999008178711,-2.6300010681152273,-1.7650012969970703,0.04000091552734375,2,-0.008062623251586132,1.2777972046497335,43.79999923706055,2.571444141689373,43.68000030517578,2.3845770122362744,43.68000030517578,-0.008062623251586132
9331,2016-12-29,44.04999923706055,44.209999084472656,43.47999954223633,43.56999969482422,2126800.0,0.01474313273204464,-1.2121203363870185,-1.2972998051405522,68.59500354277617,68.27128774678675,-0.42856418433688503,-1.440821548330014,-2.4592513475540443,-1.7737193705086511,15.055873798965608,0.7999992370605469,1.126246036636907,1.1679990768432589,-0.8144244273218533,3.150422581008371,0.1767873247607028,2.159210828925815,0.2206016540527358,82.02247672604454,11.76651533236651,0.9912117520825564,12,-0.36499786376953125,-1.5799980163574219,-3.4499998092651367,-2.405000686645508,-0.6100006103515696,3,-0.019069243294814298,-1.145458076418896,43.40999984741211,1.2777972046497335,43.79999923706055,2.571444141689373,43.68000030517578,-0.019069243294814298
9332,2016-12-30,43.88000106811523,44.18999862670898,43.72999954223633,44.11999893188477,2000200.0,-0.003859209350503101,1.4210653121047774,-0.499996026353255,62.93858511700891,68.73237648339571,-0.12602516096296057,-1.1037377383223017,-2.2571472406440662,-1.6195234400666507,16.461164659368034,0.45999908447264914,1.061902498401615,0.8560009002685476,-0.9716970226738226,2.683698823210918,-0.05784806120263397,1.7698498617397291,0.37158779907227313,62.92154576782543,-3.7231245609190395,0.9138489614711848,12,-0.11500167846678977,-1.4099998474121023,-3.3025016784667827,-2.235002517700188,-0.3400001525878835,4,0.008432062964411013,-1.2121203363870185,44.04999923706055,-1.145458076418896,43.40999984741211,1.2777972046497335,43.79999923706055,0.008432062964411013
9333,2017-01-03,43.38999938964844,44.0099983215332,43.15999984741211,44.0099983215332,2976300.0,-0.011166856575644979,1.7419352853952217,2.5833518771655015,54.3932803958341,68.56646263614878,0.3016359506138926,-0.4692511429646231,-1.7355582423593319,-1.1473757734644607,17.630483943635404,0.8499984741210938,1.0425127162456391,0.2589992523193345,-1.3713173155005123,1.8893158201391813,-0.5561590315905889,1.074157536229258,0.842957694091794,21.904734224398823,-39.23180458141552,0.8151582839099223,1,0.2950000762939453,-0.8849983215332031,-2.812499999999993,-1.7450008392333984,-0.20000076293946023,1,-0.00046094625593462446,1.4210653121047774,43.88000106811523,-1.2121203363870185,44.04999923706055,-1.145458076418896,43.40999984741211,-0.00046094625593462446
9334,2017-01-04,43.68999862670898,43.97000122070313,43.5099983215332,43.52999877929688,2155600.0,0.006914018006004108,-3.6000114440482123,-0.25806471460475533,53.71547744391343,66.54750763615938,0.00533295037821091,-0.6489426964163201,-1.9891944301344537,-1.465741484394833,18.908943396088578,0.5800018310546946,1.046474367044624,0.4614986419677649,-1.0472586523416823,1.970255936277212,-0.29288000518695867,1.2158772891224885,0.5000401675781276,50.47611089514593,-5.983763283297492,0.7543786471547231,1,-0.004999160766594457,-1.184997558593743,-3.0824995040893484,-2.045000076293938,-0.29999923706053977,2,-0.0038910087958066164,1.7419352853952217,43.38999938964844,1.4210653121047774,43.88000106811523,-1.2121203363870185,44.04999923706055,-0.0038910087958066164
9335,2017-01-05,43.7599983215332,43.84000015258789,43.29999923706055,43.63999938964844,2208900.0,0.0016021903644884983,2.85711366330159,0.7499940395299047,62.65057693774881,65.39134859101688,-0.07401860006753225,-0.5602195407682586,-2.0081603496441858,-1.5546854745125955,20.233533489534715,0.5400009155273438,0.9940348297594426,0.41249847412109375,-0.8352345112575179,1.6602314594997054,-0.21136801856821563,1.0363649668104031,0.3888389148789031,57.14275334149558,0.535477170925418,0.6238664926893069,1,-0.07499885559082031,-1.2549972534179688,-2.4699974060058594,-2.114999771118164,0.0,3,-0.0011425785872560823,-3.6000114440482123,43.68999862670898,1.7419352853952217,43.38999938964844,1.4210653121047774,43.88000106811523,-0.0011425785872560823
9336,2017-01-06,44.20000076293945,44.2400016784668,43.47999954223633,43.61000061035156,2324100.0,0.010054900783433851,1.268656376503812,4.916711701688018,64.3677959323984,64.49239632821585,-0.4675619555739772,-0.844247142091092,-2.4009576198649683,-2.002483964183,21.77562396462754,0.7600021362304688,0.9972607843934966,0.7260007858276367,-0.29871266698111754,1.750714238636391,0.2136440594232596,1.2383575122320138,-1.0400009155273438,96.2962178047161,36.07806094327907,0.5123567264043787,1,-0.5,-1.6949996948242188,-2.7975006103515625,-2.555002212524414,-0.7700004577636719,4,-0.016968325498963654,2.85711366330159,43.7599983215332,-3.6000114440482123,43.68999862670898,1.7419352853952217,43.38999938964844,-0.016968325498963654
9337,2017-01-09,43.52000045776367,44.310001373291016,43.459999084472656,44.209999084472656,2049400.0,-0.01538462202348978,-1.098767525207571,-1.1694888953544758,44.11026850077824,61.647382308640424,0.2093734407329748,-0.06769389547993399,-1.6822925325274838,-1.3327163323861697,22.987113396556943,0.8500022888183594,0.8736648206052422,-0.017499542236329546,-0.864907221276745,0.8299081368040859,-0.4412033817565373,0.4062042972838782,-0.3384005737304676,31.304359363908368,-24.80988605190432,0.4237038395202086,1,0.21500015258789062,-1.0049991607666016,-2.1175003051757812,-1.8750019073486328,-0.3100013732910156,0,-0.0018382773486488313,1.268656376503812,44.20000076293945,2.85711366330159,43.7599983215332,-3.6000114440482123,43.68999862670898,-0.0018382773486488313
9338,2017-01-10,43.459999084472656,43.599998474121094,43.20000076293945,43.36000061035156,2307700.0,-0.0013787080114865402,1.105266328026181,-0.1449256132552701,47.185001401107385,58.46186719124621,0.26248935011468433,0.05498299903950965,-1.5832039661462503,-1.2907452954477918,23.70329474142322,0.3999977111816406,0.7513300469953919,-0.11550083160400249,-0.8675780219666933,0.6365763587586883,-0.49153942678535145,0.2605377635773465,0.8500022888183594,23.423259330538183,-29.975798513740944,0.37603859518134547,1,0.27500152587890625,-0.9449977874755859,-2.0574989318847656,-1.8150005340576172,0.20000076293945312,1,0.0018408152954441093,-1.098767525207571,43.52000045776367,1.268656376503812,44.20000076293945,2.85711366330159,43.7599983215332,0.0018408152954441093
9339,2017-01-11,44.040000915527344,44.22000122070313,43.52999877929688,43.52999877929688,2993100.0,0.01334564756725709,-1.7058805929960215,5.100099183642257,53.20665405975026,56.79584925903507,-0.31278021904581976,-0.46456551398692625,-2.110770203275429,-1.8924537068616019,24.446154956065648,0.7600021362304759,0.6396027846246497,0.4110010147094698,-0.31136104894718386,1.1333630783661235,0.04981998288114653,0.7721820465377931,0.2700004577636719,75.6756478108461,23.688655509435243,0.3611810318283255,1,-0.30500030517578125,-1.5249996185302734,-2.5525007247924805,-2.3950023651123047,-0.5499992370605469,2,-0.019300687355768842,1.105266328026181,43.459999084472656,-1.098767525207571,43.52000045776367,1.268656376503812,44.20000076293945,-0.019300687355768842
9340,2017-01-12,44.06999969482422,44.13999938964844,43.790000915527344,44.0,1973800.0,0.0006811711778664797,2.3333333333333335,0.1372537286639659,55.91132241227843,55.38655135564644,-0.267436311723543,-0.46069027518622363,-2.120753607389645,-1.9352634302682077,24.880220981649742,0.34999847412109375,0.5561237327826802,0.4044998168945284,-0.33004594529315767,1.1390455790822145,0.03722693580068892,0.7717726979883679,0.21780166625976705,78.37823905423053,26.655722929185487,0.367272881093842,1,-0.33499908447265625,-1.3449993133544922,-2.532499313354492,-2.4250011444091797,0.26000213623046875,3,-0.01543000476252887,-1.7058805929960215,44.040000915527344,1.105266328026181,43.459999084472656,-1.098767525207571,43.52000045776367,-0.01543000476252887
9341,2017-01-13,44.02999877929688,44.099998474121094,43.7599983215332,43.95000076293945,1579100.0,-0.0009076677060207983,2.090946923063585,1.1428337874660415,54.36406842478782,54.433827278732984,-0.25766728392838445,-0.3338442058502764,-2.0372556665125003,-1.9108311572202794,24.878592373641368,0.3400001525878906,0.4295711933359314,0.2984989166259808,-0.29897924639921314,0.8959770796511748,-0.00024016488661970925,0.5972379981385814,0.2360465698242109,74.77455495223103,21.840775378465352,0.2987390815125978,1,-0.2949981689453196,-1.3049983978271555,-2.4924983978271555,-2.4099998474121165,0.24000167846678977,4,-0.006132193169413269,2.3333333333333335,44.06999969482422,-1.7058805929960215,44.040000915527344,1.105266328026181,43.459999084472656,-0.006132193169413269
9342,2017-01-17,44.40999984741211,44.70000076293945,44.11999893188477,44.22000122070313,1599000.0,0.008630503716795523,-1.9743439263672384,2.375041724285619,58.31433951476046,54.869500514169246,-0.6197557500234794,-0.631220585492521,-2.3507164172207524,-2.3045089416719406,25.39102847740049,0.670001983642571,0.38223392440622206,0.6055000305175753,0.05515138356407334,1.1558486774710772,0.33032570704082076,0.8806743539943298,-1.2099990844726562,80.66660563151041,25.046620868343126,0.27517432347675125,1,-0.45999908447265625,-1.489999771118164,-2.854999542236328,-2.8000011444091797,-0.15999984741210938,1,-0.02206709177220223,2.090946923063585,44.02999877929688,2.3333333333333335,44.06999969482422,-1.7058805929960215,44.040000915527344,-0.02206709177220223
9343,2017-01-18,44.18000030517578,44.45000076293945,44.099998474121094,44.25,1126700.0,-0.005179003445768604,-2.043453743324377,-0.36842210934207414,54.222230510940136,54.92580641050555,-0.2971592767037734,-0.40713079748542924,-2.0609577656878173,-2.0864689586888687,24.968896084348103,0.3500022888183594,0.27635532999033785,0.36600055694579936,-0.20403766150737113,0.9360387753989698,0.08098144771921056,0.6510196661723882,-0.949999542236327,55.55559178243846,1.0009699911895424,0.285019109226587,1,-0.22999954223632812,-0.7000007629394531,-2.625,-2.5700016021728516,1.4300003051757812,2,-0.02195566351296485,-1.9743439263672384,44.40999984741211,2.090946923063585,44.02999877929688,2.3333333333333335,44.06999969482422,-0.02195566351296485
9344,2017-01-19,43.68000030517578,44.15999984741211,43.540000915527344,43.959999084472656,1538300.0,-0.011317338083889128,-1.214291553133515,4.0,52.92841863986729,53.84556659962983,0.22492676446429272,0.09871829661427967,-1.5035199520577578,-1.6006590641035316,24.17959839519133,0.6399993896484375,0.2052810054851264,-0.13449954986572266,-0.7040231464616511,0.4350240467302058,-0.4192613481636869,0.15026224843224156,-0.42059954223632445,12.068914488287891,-45.871514837758184,0.28476179829796494,1,0.2700004577636719,-0.13500022888183594,-2.125,-2.4850006103515625,1.9300003051757812,3,-0.000457885934613933,-2.043453743324377,44.18000030517578,-1.9743439263672384,44.40999984741211,2.090946923063585,44.02999877929688,-0.000457885934613933
9345,2017-01-20,43.7400016784668,44.0,43.5099983215332,43.810001373291016,1497900.0,0.001373657803841688,1.17780000678173,0.25,46.15388256051916,51.82179844719879,0.18080404608261347,0.038318886330984014,-1.53579519514728,-1.6572415039596393,23.33010240088476,0.4900016784667969,0.21933920850563027,-0.07299823760986612,-0.6431729364605232,0.49717646124079096,-0.3580855870351911,0.21208911181545886,-0.451788915527338,19.327973534389905,-34.097034121245834,0.2850873494253278,1,0.20999908447265625,-0.19500160217285156,-2.2050018310546875,-2.545001983642578,2.2399978637695312,4,-0.005715591916016671,-1.214291553133515,43.68000030517578,-2.043453743324377,44.18000030517578,-1.9743439263672384,44.40999984741211,-0.005715591916016671
9346,2017-01-23,43.27000045776367,43.91999816894531,43.20000076293945,43.77000045776367,1488400.0,-0.010745340710274998,-1.2499940395298381,7.142888283378746,42.95612843432132,51.693560662036916,0.5643600039049872,0.5092255935240217,-1.0484380343058106,-1.192746852560063,22.32557089067248,0.7199974060058594,0.20531342332137115,-0.5269994735717773,-1.1398823362912935,0.08588338914773885,-0.8334409049315354,-0.22055804221201925,1.4300003051757812,4.666646321614584,-45.592577843592466,0.30644143135975727,1,0.6800003051757812,0.27499961853027344,-1.5550003051757812,-1.9150009155273438,2.049999237060547,0,0.024497373748024298,1.17780000678173,43.7400016784668,-1.214291553133515,43.68000030517578,-2.043453743324377,44.18000030517578,0.024497373748024298
9347,2017-01-24,43.45000076293945,43.709999084472656,43.2400016784668,43.27000045776367,1810300.0,0.0041599330545762925,-2.916679912261182,-0.3600006103515625,50.7462842361274,52.08925875481691,0.4172660055323476,0.32792362788560325,-1.162855149251385,-1.3739098512117636,21.637670689336435,0.4699974060058594,0.14541546170058695,-0.33549919128417827,-0.9660036154260965,0.29500523285773994,-0.6507514033551374,-0.020246979213219163,1.2199999999999989,20.0,-32.44773820413489,0.31525221207095955,1,0.5,0.09499931335449219,-1.4650001525878835,-1.825000762939446,2.3400001525878906,1,0.018872259618545995,-1.2499940395298381,43.27000045776367,1.17780000678173,43.7400016784668,-1.214291553133515,43.68000030517578,0.018872259618545995
9348,2017-01-25,43.38999938964844,43.5,43.2599983215332,43.33000183105469,1570600.0,-0.001380929165418876,-1.3999618539004386,0.3333192048488959,46.031766856021896,51.292049065513766,0.5210921096701284,0.38481453418204126,-1.017595245250881,-1.3171882155442418,20.912595506341045,0.24000167846679688,0.03337701497513024,-0.3810005187988281,-1.034635002392271,0.27263396479461477,-0.707817760595546,-0.05418327700211023,1.250601373291012,19.79154249020496,-31.546297191783438,0.32681724179672084,1,0.5600013732910156,0.5000019073486328,-1.404998779296868,-1.7649993896484304,2.1399993896484446,2,0.01982024942265226,-2.916679912261182,43.45000076293945,-1.2499940395298381,43.27000045776367,1.17780000678173,43.7400016784668,0.01982024942265226
9349,2017-01-26,43.33000183105469,43.68000030517578,43.13999938964844,43.38999938964844,1443700.0,-0.0013827508512955777,-1.4545359966708282,-1.0,44.297141006895764,50.00158446491569,0.524993634363959,0.42983347239365344,-0.8561266243407317,-1.2581381879483189,20.108119134108584,0.5400009155273438,0.07446547151702987,-0.4174982070922866,-1.0999048070322814,0.2649083928477083,-0.758701507062284,-0.07629490712228915,1.28178693188476,22.09329146040702,-27.332536017563104,0.3412032999699986,1,0.5899982452392578,0.5899982452392578,-1.0800018310546875,-1.5450019836425781,1.779998779296875,3,0.0526194018681716,-1.3999618539004386,43.38999938964844,-2.916679912261182,43.45000076293945,-1.2499940395298381,43.27000045776367,0.0526194018681716
9350,2017-01-27,43.060001373291016,43.4900016784668,42.88999938964844,43.40999984741211,1679100.0,-0.006231258858848232,1.352940296497973,5.83354526958291,34.1667019878777,47.75743263859235,0.7114788669340086,0.7085987139843297,-0.4985956373091227,-0.9968920984506298,19.39519923555584,0.6000022888183594,0.09958396374796052,-0.6699987411499038,-1.404787967661207,0.06479048536139942,-1.037393354405559,-0.3026041278942486,1.4929158147167882,16.505066516547657,-25.87696129465475,0.3673946132556526,1,0.7349987030029297,0.7349987030029297,-0.8100013732910156,-1.2750015258789062,1.9199981689453125,4,0.05921967384428006,-1.4545359966708282,43.33000183105469,-1.3999618539004386,43.38999938964844,-2.916679912261182,43.45000076293945,0.05921967384428006
9351,2017-01-30,43.209999084472656,43.29999923706055,42.86000061035156,43.13999938964844,1869300.0,0.003483458114208915,2.519989013671875,-0.2,44.951123470550414,46.272630855902335,0.4838096771247251,0.5190559111503603,-0.6013587351861531,-1.1575752715568441,18.34931629756704,0.4399986267089844,0.05357127405893891,-0.47800102233886577,-1.2315636282679208,0.27556158359018923,-0.8547823253033897,-0.10121971937434182,1.2431430356335866,41.17636499088959,-2.4992244746209735,0.37678130296452694,1,0.44500160217285156,0.5700016021728516,-0.9599990844726562,-1.4249992370605469,0.75,0,0.0641055430792421,1.352940296497973,43.060001373291016,-1.4545359966708282,43.33000183105469,-1.3999618539004386,43.38999938964844,0.0641055430792421
9352,2017-01-31,44.25,44.33000183105469,43.27999877929688,43.31999969482422,3496600.0,0.02406852435923934,-1.0792095661829844,13.285776566757493,59.753090373406806,46.88717084062086,-0.6495847806611863,-0.5183820710512492,-1.5601115625975268,-2.190027863514999,17.728676609188042,1.1200027465820312,0.01360575741231429,0.5434999465942383,-0.24716312028888865,1.3341630134773652,0.14816841315267482,0.9388314800358017,-1.3899993896484375,94.55770308704768,46.324267072976454,0.3953315334415628,1,-0.654998779296875,-0.4699993133544922,-1.5199995040893555,-2.4650001525878906,-0.3600006103515625,1,0.02418078406382418,2.519989013671875,43.209999084472656,1.352940296497973,43.060001373291016,-1.4545359966708282,43.33000183105469,0.02418078406382418
9353,2017-02-01,43.36999893188477,44.02999877929688,43.2400016784668,44.02999877929688,3222700.0,-0.01988702978791479,1.393931162037995,-0.7096770224041609,42.29883182630951,45.70610563911444,0.1155899855474587,0.37950099969247475,-0.6087024824497647,-1.3193346589849213,17.94738753593044,1.0099983215332031,-0.04040586517287181,-0.335501098632804,-1.1278983593207528,0.4568961620551448,-0.7316997289767784,0.06069753171117043,-0.5099983215332102,34.69373455957199,-9.652529094443963,0.3961986303439759,2,0.22500228881835227,0.4100017547607351,-0.5999984741211009,-1.5849990844726634,1.0600013732910085,2,0.05579898647088588,-1.0792095661829844,44.25,2.519989013671875,43.209999084472656,1.352940296497973,43.060001373291016,0.05579898647088588
9354,2017-02-02,43.52000045776367,43.59000015258789,43.040000915527344,43.36000061035156,3581500.0,0.003458647211739274,2.6666709052299633,-0.2424240672774037,43.8478901846328,45.44988426401595,-0.06648601838426771,0.22778951836797035,-0.6718302424893992,-1.446091700315094,18.045841049071953,0.5499992370605469,-0.1504000726064092,-0.17699966430664205,-0.9737322772019255,0.6197329485886414,-0.5753659707542838,0.22136664214099966,-0.6305998229980503,44.89791151985717,4.6558483621769895,0.39836630644764054,2,0.07500076293945312,0.26000022888183594,-0.75,-1.7350006103515625,0.9599990844726562,3,0.04618562271119275,1.393931162037995,43.36999893188477,-1.0792095661829844,44.25,2.519989013671875,43.209999084472656,0.04618562271119275
9355,2017-02-03,43.709999084472656,43.88000106811523,43.52000045776367,43.61999893188477,1886300.0,0.004365777222207878,-1.4827876507806563,0.5625014901174961,46.536801898429935,45.84773687113914,-0.2918826535390977,0.03568247344722408,-0.7922331768634336,-1.6239593836442054,18.600217552931618,0.3600006103515554,-0.22550769312197616,0.015498924255368252,-0.7807149813919949,0.8117128299027314,-0.38260802856831333,0.41360587707904983,-0.7917864257812539,57.82297743361913,21.042349948971847,0.3981069528236828,2,-0.11499786376953125,0.07000160217285156,-0.9399986267089844,-1.9249992370605469,0.7800025939941406,4,0.0320293194967427,2.6666709052299633,43.52000045776367,1.393931162037995,43.36999893188477,-1.0792095661829844,44.25,0.0320293194967427
9356,2017-02-06,43.45000076293945,43.849998474121094,43.41999816894531,43.81999969482422,1886100.0,-0.005948257309059568,1.0000177429227917,-4.1110922731321855,39.33334350585935,44.57963234555379,-0.004096991359318736,0.24939852818586417,-0.4722849340692079,-1.3422015298630185,18.663656837528475,0.43000030517578125,-0.2677146088220326,-0.20699939727783345,-0.9730443138888063,0.5590455193331394,-0.5900218555833163,0.17602306102764942,-0.5035523208007859,31.78291135122987,0.5306977542736782,0.38302245830548615,2,0.14500045776367188,0.3299999237060547,-0.5950002670288086,-1.6650009155273438,1.6800003051757741,0,0.03521285966470877,-1.4827876507806563,43.709999084472656,2.6666709052299633,43.52000045776367,1.393931162037995,43.36999893188477,0.03521285966470877
9357,2017-02-07,43.43999862670898,43.52999877929688,43.33000183105469,43.459999084472656,2279400.0,-0.0002301987584545362,1.4999642371788955,0.05405544730033984,41.35512581808709,44.06000556356104,0.004846831961543785,0.266777649379911,-0.38477177911566685,-1.3142689034303459,18.59128630225629,0.1999969482421946,-0.28165896426963855,-0.21300144195557635,-0.9828843585748075,0.5568814746636548,-0.5979429002651884,0.17194001635403566,-0.4658791167919887,40.40389639413899,11.72085750681109,0.3849414583096154,2,0.15500259399414773,0.34000205993653054,-0.36249732971190696,-1.654998779296868,0.9700012207031321,1,0.011970544986250387,1.0000177429227917,43.45000076293945,-1.4827876507806563,43.709999084472656,2.6666709052299633,43.52000045776367,0.011970544986250387
9358,2017-02-08,43.540000915527344,43.83000183105469,43.38999938964844,43.5,2524000.0,0.0023020785446543623,-2.3846063558202997,-1.9999999999992895,48.19588642441403,44.493199498840845,-0.08005918338985651,0.18242945755061157,-0.4273917990471432,-1.403241383815228,19.077669546827615,0.44000244140625,-0.23916207997458372,-0.11699924468994283,-0.8834837711581613,0.6494852817782757,-0.5002415079240521,0.26624301854416643,-0.5387637591876029,59.523798711178024,27.55199874400943,0.3832422632341086,2,0.05500030517578125,0.23999977111816406,-0.4225006103515625,-1.7550010681152344,1.1899986267089844,2,0.008038549994524136,1.4999642371788955,43.43999862670898,1.0000177429227917,43.45000076293945,-1.4827876507806563,43.709999084472656,0.008038549994524136
9359,2017-02-09,43.18999862670898,43.63999938964844,43.060001373291016,43.540000915527344,2588600.0,-0.008038637608148269,1.1090866214913406,-8.749856952126823,43.40524835748688,45.519704651019644,0.27713932538589603,0.4906421085839554,-0.06641234473094926,-1.0497210336935083,18.674098820753397,0.5799980163574219,-0.2591791050686325,-0.4245014190673899,-1.1958152228331684,0.3468123846983886,-0.8101583209502792,-0.03884451718450066,-0.16218617687493975,15.853329487620108,-16.98592422865483,0.3856569018828883,2,0.40500259399414773,0.5900020599365305,-0.09499835968016868,-1.404998779296868,0.94000244140625,3,0.028710389393251212,-2.3846063558202997,43.540000915527344,1.4999642371788955,43.43999862670898,1.0000177429227917,43.45000076293945,0.028710389393251212
9360,2017-02-10,43.38999938964844,43.43999862670898,42.97999954223633,43.060001373291016,2113300.0,0.004630719363250435,1.1395480877565338,-0.9428453095878873,51.53844573796194,46.2516293473987,0.14401635796404122,0.249897763019149,-0.25417513681893666,-1.2507532078824397,18.195411552405133,0.45999908447264914,-0.24796926788219054,-0.1905006408691392,-0.9368171064089594,0.555815824670681,-0.5636588736390493,0.1826575919007709,0.94000244140625,47.12647710082652,10.28059807472711,0.3731582327699104,2,0.2650012969970703,0.3900012969970703,-0.2949991226196289,-1.6049995422363281,1.2700004577636719,4,0.025120999491139218,1.1090866214913406,43.18999862670898,-2.3846063558202997,43.540000915527344,1.4999642371788955,43.43999862670898,0.025120999491139218
9361,2017-02-13,43.7599983215332,43.77999877929688,43.38000106811523,43.43000030517578,1859900.0,0.0085272859435217,1.1621560318785829,1.0,53.78969752930971,45.58903014249903,-0.1561851508690566,-0.14900566404077153,-0.558060377560416,-1.6186844455176725,17.90997231172895,0.39999771118165484,-0.21345757897084638,0.19299831390380717,-0.5284358959512971,0.9144325237589115,-0.16771879102374498,0.5537154188313593,0.5430034637451158,91.76431517392729,50.60694668300604,0.3607171049275516,2,-0.25499916076660156,0.020002365112304688,-0.6649980545043945,-1.9749984741210938,1.3400001525878906,0,0.016681978631940986,1.1395480877565338,43.38999938964844,1.1090866214913406,43.18999862670898,-2.3846063558202997,43.540000915527344,0.016681978631940986
9362,2017-02-14,43.43000030517578,43.709999084472656,43.13000106811523,43.63000106811523,1908800.0,-0.00754108841441703,2.222239883014949,-0.6060665610875206,50.45872603128051,46.49568505416247,0.05058297040813642,0.10941877543199041,-0.1557159012960767,-1.304962870239521,16.804019895392802,0.6299972534179759,-0.11786120119535326,-0.08799972534179545,-0.6919028195928121,0.5159033689092212,-0.3899512724673002,0.2139518217837093,0.8465414352416971,52.94112367215234,8.705990108133904,0.30195154712550826,2,0.0,0.35000038146972656,-0.3274993896484375,-1.6450004577636719,1.6399993896484375,1,0.03914346652069556,1.1621560318785829,43.7599983215332,1.1395480877565338,43.38999938964844,1.1090866214913406,43.18999862670898,0.03914346652069556
9363,2017-02-15,43.209999084472656,43.38000106811523,42.77000045776367,43.04999923706055,3604500.0,-0.0050656509131293825,1.4399838258070339,-0.7999961853173146,48.67253724390071,47.03175694963668,0.27435252738783333,0.266697643877734,0.12879703927329444,-1.1033212682834517,15.447963353549676,0.6599998474121094,-0.08532672296699673,-0.2595008850097642,-0.791012156391325,0.27201038637179664,-0.5252565207005446,0.006254750681016219,1.0406118119812007,43.56429286348241,-3.3282251608008764,0.2657556356907804,2,0.11500167846679688,0.5250015258789062,-0.08499813079833984,-1.414999008178711,1.940002441406243,2,0.027771367469680674,2.222239883014949,43.43000030517578,1.1621560318785829,43.7599983215332,1.1395480877565338,43.38999938964844,0.027771367469680674
9364,2017-02-16,43.65999984741211,43.65999984741211,43.2400016784668,43.2400016784668,1952200.0,0.010414273836473198,1.0,2.624991059294757,56.38295627387225,48.12577410246361,-0.17176367851296703,-0.19486938470442539,-0.2659294991533727,-1.5713270543506965,15.15151780114428,0.4500007629394531,-0.19097800662493114,0.19149990081787394,-0.3384166589248565,0.7214164605606044,-0.07345837905349129,0.45645818068923916,0.5313866314941436,88.1188978905816,35.83833614570692,0.2649582798713663,2,-0.35000038146972656,0.07500076293945312,-0.534998893737793,-1.864999771118164,1.0800018310546875,3,0.024507551501689706,1.4399838258070339,43.209999084472656,2.222239883014949,43.43000030517578,1.1621560318785829,43.7599983215332,0.024507551501689706
9365,2017-02-17,43.4900016784668,43.84000015258789,43.31999969482422,43.68999862670898,5839600.0,-0.0038936823073624227,1.0800018310546875,-0.47618528610352534,52.966126009337906,49.640527713961234,-0.0405144635047634,-0.046969028618782716,-0.02988719322831912,-1.4157150977085209,14.979717909319538,0.5200004577636719,-0.14768117552225846,0.03400173187255717,-0.48051982318492037,0.5485232869300347,-0.22325904565618515,0.2912625094012995,0.6445293595937542,67.28985290237938,13.042689446600832,0.25726077752873905,2,-0.18500137329101562,0.24499893188476562,-0.36500072479248047,-1.6950016021728516,1.0199966430664062,4,0.01471601207054718,1.0,43.65999984741211,1.4399838258070339,43.209999084472656,2.222239883014949,43.43000030517578,0.01471601207054718
9366,2017-02-21,44.33000183105469,44.43000030517578,43.2599983215332,43.4900016784668,2680500.0,0.019314787771181008,1.2500100869680042,-4.20006485084321,50.88497517073286,50.6993998642552,-0.8298239773049048,-0.8469061201256238,-0.8020695502937514,-2.25418593807197,15.582220445708844,1.1700019836425781,-0.09966800699331202,0.8210018157958956,0.18347660323924941,1.4585270283525418,0.5022392095175761,1.1397644220742151,-1.5600013732910156,93.97599498114482,42.9760517025033,0.31876260627832276,2,-0.7300014495849609,-0.595001220703125,-1.100001335144043,-2.535001754760742,-0.18000030517578125,1,0.007444123679829051,1.0800018310546875,43.4900016784668,1.0,43.65999984741211,1.4399838258070339,43.209999084472656,0.007444123679829051
9367,2017-02-22,44.27000045776367,44.43000030517578,44.040000915527344,44.38999938964844,2291400.0,-0.00135351614736412,2.8999790192450745,-0.1428558453413018,62.16216773512408,52.25120889877854,-0.7148829383306321,-0.7613578105157757,-0.6922473999150043,-2.1921902864811713,16.217282967829345,0.3899993896484375,-0.07903084846370234,0.7200004577636747,-0.0014896918293132444,1.4414906073566627,0.3592553829671843,1.0807455325601651,-1.466800003051759,90.36145408919498,35.75810660558585,0.36074507479649326,2,-0.6700000762939453,-0.5349998474121094,-1.0399999618530273,-2.4750003814697266,-0.3600006103515625,2,0.01874854320702557,1.2500100869680042,44.33000183105469,1.0800018310546875,43.4900016784668,1.0,43.65999984741211,0.01874854320702557
9368,2017-02-23,44.25,44.61000061035156,44.16999816894531,44.47999954223633,3280200.0,-0.00045178354544528343,-1.2564042372135333,1.916679912261182,60.224073173728755,54.119967211694295,-0.6521592719984142,-0.7100283040249167,-0.6361384647221087,-2.160072640359985,16.96484478263448,0.44000244140625,0.0036957081991175755,0.6569999694824205,-0.12436495274368298,1.4383648917085239,0.26631750836936874,1.0476824305954722,-1.4142635482788108,73.72256269891434,17.152461659667537,0.39068246111305316,2,-0.5599994659423828,-0.5599994659423828,-0.8149995803833008,-2.260000228881836,0.09999847412109375,3,0.018531066549699826,2.8999790192450745,44.27000045776367,1.2500100869680042,44.33000183105469,1.0800018310546875,43.4900016784668,0.018531066549699826
9369,2017-02-24,45.61000061035156,45.63000106811523,44.11000061035156,44.47000122070313,3084600.0,0.030734477070091915,1.5762712960269158,-4.956528950292706,70.04218696179822,56.17593845878722,-1.8246654896256942,-1.9926218283748227,-1.9521870466002866,-3.49609256656813,17.86703904507487,1.5200004577636648,0.11438045197549229,1.9030006408691378,0.7207435232775055,3.08525775846077,1.3118720820733216,2.494129199664954,-2.7032935922851564,99.15609980652937,40.97874886095993,0.5911285587958174,2,-1.4099998474121094,-1.4099998474121094,-1.8950004577636719,-3.6200008392333984,-1.3500022888183594,4,-0.010085487356215062,-1.2564042372135333,44.25,2.8999790192450745,44.27000045776367,1.2500100869680042,44.33000183105469,-0.010085487356215062
9370,2017-02-27,45.61000061035156,45.65999984741211,44.93999862670898,45.40999984741211,3649400.0,0.0,3.8000203451038708,0.17543935966591373,74.10710256325092,58.43342790700291,-1.6501751798977793,-1.8886174884872844,-1.9192568188845769,-3.4627671558839808,19.283444012597386,0.7200012207031321,0.1901089997653287,1.7755006790161119,0.3600293282728373,3.1909720297593864,1.0677650036444746,2.483236354387749,-2.5398959492822257,97.91669978033715,34.89695727274953,0.7077356753716383,2,-1.3950004577636719,-1.3950004577636719,-1.8625001907348633,-3.6200008392333984,-1.3400001525878906,0,-0.01907474063237158,1.5762712960269158,45.61000061035156,-1.2564042372135333,44.25,2.8999790192450745,44.27000045776367,-0.01907474063237158
9371,2017-02-28,45.97999954223633,46.13999938964844,45.43999862670898,45.5,3513400.0,0.008112232557190291,-1.3333269755287789,2.399988555951859,76.23965737110822,61.29797583365044,-1.868659793261493,-2.150723364941477,-2.231037228452699,-3.7870512100413904,20.976488297051628,0.7000007629394602,0.3386804068552749,2.0069995880126967,0.3307614386515638,3.6832377373738296,1.1688805133321267,2.8451186626932667,-2.7027032662595687,92.38095411097508,25.40575253810016,0.8381190746805682,2,-1.5249996185302734,-1.5249996185302734,-2.232499122619629,-3.989999771118164,-1.5600013732910156,1,-0.031970448789430894,3.8000203451038708,45.61000061035156,1.5762712960269158,45.61000061035156,-1.2564042372135333,44.25,-0.031970448789430894
9372,2017-03-01,45.31999969482422,45.72999954223633,45.09000015258789,45.459999084472656,2608200.0,-0.014354063809979944,-1.1333367241839707,-0.291665673254973,66.48146552150425,63.276745642273056,-1.0195904500708792,-1.4824580806830312,-1.5270249299754255,-3.0861472911708248,21.132403095664447,0.8899993896484375,0.42847947100553085,1.2934997558593722,-0.485137356443893,3.0721368681626373,0.40418119970774313,2.182818312011001,-1.7564331074802908,59.6059020730919,-7.968497822129905,0.8893185561516316,3,-0.6299991607666016,-0.8649997711181641,-1.5724992752075195,-3.3299999237060547,-0.43000030517578125,2,-0.025816376364162563,-1.3333269755287789,45.97999954223633,3.8000203451038708,45.61000061035156,1.5762712960269158,45.61000061035156,-0.025816376364162563
9373,2017-03-02,45.790000915527344,46.08000183105469,44.95000076293945,45.09000015258789,2905800.0,0.010370724268932374,-1.306125706011265,-5.000027247956403,73.55074341671076,65.18427754703289,-1.2126550825921143,-1.8570762461838655,-1.9801722704248164,-3.511776789749817,21.482128386192436,1.1300010681152344,0.5006784446666259,1.642500877380371,-0.2721508861468749,3.557152640907617,0.6851749956167481,2.599826759143994,-1.968791047952962,82.7586854883567,8.284929311905657,0.9573258817636229,3,-1.0900020599365234,-1.335000991821289,-2.0425004959106445,-3.8000011444091797,-1.0699996948242116,3,-0.04105702185032556,-1.1333367241839707,45.31999969482422,-1.3333269755287789,45.97999954223633,3.8000203451038708,45.61000061035156,-0.04105702185032556
9374,2017-03-03,45.52999877929688,45.88000106811523,45.02000045776367,45.84000015258789,2722700.0,-0.005678142193316638,3.4102233046745574,-0.442858622023848,69.17561547864189,66.9853319325111,-0.7370016381842177,-1.5165220374038952,-1.6956737630876333,-3.207985365676187,22.229177292851237,0.8600006103515554,0.6200039029886639,1.2819988250732521,-0.7036616863921807,3.267659336538685,0.28916856934053925,2.274829080805965,-1.4769099595150976,49.16664812301209,-27.578046485855644,0.9928302557327157,3,-0.8299999237060618,-1.0749988555908274,-1.6099977493286204,-3.539999008178718,-0.8699989318847727,4,-0.025916985214424204,-1.306125706011265,45.790000915527344,-1.1333367241839707,45.31999969482422,-1.3333269755287789,45.97999954223633,-0.025916985214424204
9375,2017-03-06,45.11000061035156,45.63999938964844,45.06000137329102,45.5,2697200.0,-0.009224647050425583,-1.3673491630985215,1.2580569740971186,61.98936085877424,68.2191525645157,-0.07044887116853715,-1.039560302021286,-1.2587784422437949,-2.7484310113275825,22.655931250106633,0.5799980163574148,0.7710772444260385,0.7920005798339815,-1.212422235051399,2.796423394719362,-0.21021082760870513,1.7942119872766682,-0.848220733583112,13.445380845068616,-58.863085542159155,1.0022114074426896,3,-0.020000457763671875,-0.6550006866455078,-1.1900005340576172,-3.1200008392333984,0.18000030517578125,0,-0.018842879124752354,3.4102233046745574,45.52999877929688,-1.306125706011265,45.790000915527344,-1.1333367241839707,45.31999969482422,-0.018842879124752354
9376,2017-03-07,44.97999954223633,45.31999969482422,44.70000076293945,45.13000106811523,3525900.0,-0.002881868019425471,1.3396239995393562,0.3846198990570654,64.27254199852048,68.45363859378196,0.1804241909264377,-0.8317001487475011,-1.1072396276952077,-2.5749169880071108,23.033630712917226,0.6199989318847656,0.8549768467837779,0.5854995727539034,-1.396094799182336,2.567093944690143,-0.4052976132142163,1.5762967587220231,-0.5303977141798768,20.289750911518443,-52.21851429263815,0.9907971859681179,3,0.14500045776367188,-0.5249996185302734,-1.1849994659423828,-2.989999771118164,0.6300010681152344,1,-0.015784773047984757,-1.3673491630985215,45.11000061035156,3.4102233046745574,45.52999877929688,-1.306125706011265,45.790000915527344,-0.015784773047984757
9377,2017-03-08,43.959999084472656,44.38999938964844,43.88000106811523,44.27000045776367,3446300.0,-0.02267675562792948,-1.1702176012726195,2.0666547988404416,56.019258393860234,67.98643695157435,1.2871881154773632,0.241644111924046,-0.08001127407712261,-1.5205655127218947,23.094009707120872,1.0999984741211009,0.9585894301177973,-0.46050090789795206,-2.4026158913571223,1.4816140755612182,-1.4315583996275336,0.5105565838316295,2.1800003051757812,3.6362722097669735,-69.5369387156306,0.9710574917295838,3,1.0500011444091797,0.49500083923339844,-0.24249839782714844,-1.9699993133544922,1.690002441406243,2,0.010464037626314093,1.3396239995393562,44.97999954223633,-1.3673491630985215,45.11000061035156,3.4102233046745574,45.52999877929688,0.010464037626314093
9378,2017-03-09,43.88999938964844,44.36999893188477,43.88000106811523,43.97999954223633,1914400.0,-0.0015923497789367413,-7.909311600484628,0.2903217867470621,51.96580728417788,65.97795032072764,1.453614542573284,0.35754053667757546,-0.003448062413212938,-1.4186682035445202,22.762197838783443,0.48999786376954546,1.0181864885968182,-0.5480005264282255,-2.4628251143109594,1.3668240614545084,-1.5054128203695925,0.40941176751314146,2.2048000335693345,0.4999160766605115,-67.85880291535753,0.9574122939413673,3,1.1200008392333984,0.5650005340576172,-0.2024984359741211,-1.4999980926513672,1.7900009155273438,3,0.022784233627395567,-1.1702176012726195,43.959999084472656,1.3396239995393562,44.97999954223633,-1.3673491630985215,45.11000061035156,0.022784233627395567
9379,2017-03-10,44.43000030517578,44.5099983215332,43.97999954223633,44.02999877929688,2621800.0,0.012303507018382565,-1.1199951171875,-4.44445386343399,57.55625293998235,64.13896702925337,0.8142557132157862,-0.08938206749052569,-0.5343437938822007,-1.9221898993197186,23.125890770037184,0.6199989318847656,1.0495744236249536,-0.06999969482421875,-1.8927682240902612,1.7527688344418237,-0.98138395945724,0.8413845698088025,1.620503150939939,31.24998645347718,-35.70542829448115,0.9113842646330224,3,0.5799999237060547,0.024999618530273438,-0.7424993515014648,-2.0249996185302734,0.9099998474121094,4,0.006527141875656728,-7.909311600484628,43.88999938964844,-1.1702176012726195,43.959999084472656,1.3396239995393562,44.97999954223633,0.006527141875656728
9380,2017-03-13,44.47999954223633,44.56999969482422,44.290000915527344,44.40999984741211,1861200.0,0.0011253485644184824,1.239990234375,0.17499856949398546,51.38119334599277,61.3769154709072,0.6561056443235884,-0.056427318030969786,-0.5618963526582093,-1.945746789667247,23.689821237802505,0.279998779296875,1.1003337355565748,-0.07450046539306499,-1.821118124593177,1.672117193807047,-0.9478092949931209,0.798808364206991,1.5270938661193796,41.666600439220716,-20.967428619057046,0.8733088296000554,3,0.5000019073486328,-0.024999618530273438,-0.7924985885620117,-2.0749988555908203,0.11999893188476562,0,0.004046769492541458,-1.1199951171875,44.43000030517578,-7.909311600484628,43.88999938964844,-1.1702176012726195,43.959999084472656,0.004046769492541458
9381,2017-03-14,44.4900016784668,44.68000030517578,44.27000045776367,44.34000015258789,1975900.0,0.00022486817296329953,-1.827576227934019,2.1428882833787464,52.04461915458443,59.77282143013833,0.46099940248202387,-0.00941818078928236,-0.5695050328535274,-1.9328121118178174,23.859457473758933,0.4099998474121094,0.9756925727919139,-0.10099849700927876,-1.8077639688572802,1.6057669748387227,-0.9543812329332795,0.752384238914722,1.4745498830841015,76.25014901175426,16.41610057230433,0.8533827359240005,3,0.48999977111816406,-0.03500175476074219,-0.8025007247924805,-2.085000991821289,-0.12000274658202414,1,0.017981551064938373,1.239990234375,44.47999954223633,-1.1199951171875,44.43000030517578,-7.909311600484628,43.88999938964844,0.017981551064938373
9382,2017-03-15,45.13000106811523,45.4900016784668,44.560001373291016,44.61999893188477,2543100.0,0.014385240851950476,-1.9523947926127763,3.3999796551547803,57.3333375718831,57.970887447379695,-0.23332186835099833,-0.5433873976738184,-1.1941443822068791,-2.5396930239246416,24.86242741093677,1.0,0.8411837002570479,0.454000854492179,-1.176955011135398,2.084956720119756,-0.361477078321613,1.269478787305971,0.7928594835669571,77.6397221195489,18.754371568797282,0.815477932813789,3,-0.25,-0.6750011444091726,-1.4425001144409109,-2.555000305175774,-0.6200027465820241,2,0.010635930221048806,-1.827576227934019,44.4900016784668,1.239990234375,44.47999954223633,-1.1199951171875,44.43000030517578,0.010635930221048806
9383,2017-03-16,44.40999984741211,45.0099983215332,44.29999923706055,44.93999862670898,2558500.0,-0.015953937595002743,1.1194060443189324,-1.039208939817808,38.80597227372136,54.596482646832975,0.30211027072230223,0.285776275805425,-0.45103627209344666,-1.7881884812529876,26.40063362437296,0.8300018310546804,0.6252425087515121,-0.326000404357913,-1.8116990854199813,1.1596982767041553,-1.0688497448889507,0.4168489361731247,1.4720035145987325,28.476801115607902,-24.268851696716933,0.7428493405310344,3,0.35000038146972656,0.04500007629394531,-0.722498893737793,-1.7349987030029297,0.5900001525878906,3,0.027921677161164116,-1.9523947926127763,45.13000106811523,-1.827576227934019,44.4900016784668,1.239990234375,44.47999954223633,0.027921677161164116
9384,2017-03-17,44.72999954223633,45.040000915527344,44.540000915527344,44.58000183105469,3940500.0,0.00720557748083106,-3.3478347403512845,-0.2830152012437419,42.25351734309213,52.40361114509052,-0.1601441019581955,0.05275309298612285,-0.7534055908256434,-2.069235116142174,27.61517268154945,0.6300010681152344,0.5008404166807807,-0.059500694274902344,-1.4564667212747722,1.3374653327249675,-0.7579837077748408,0.6389823192250361,1.1119637738966048,37.704805263026245,-8.941724577961523,0.6984830134999352,3,-0.0449981689453125,-0.27499961853027344,-1.0424985885620117,-2.0549983978271484,-0.00999832153319602,4,0.021238559639206178,1.1194060443189324,44.40999984741211,-1.9523947926127763,45.13000106811523,-1.827576227934019,44.4900016784668,0.021238559639206178
9385,2017-03-20,44.13000106811523,44.88999938964844,43.9900016784668,44.81999969482422,3475400.0,-0.013413782254894757,1.168674366551919,-4.600061036087634,34.348584367367295,49.078726963851274,0.3198589613146652,0.7411566003546497,-0.14464191977899787,-1.4319400389632904,28.29265777826121,0.8999977111816406,0.26274831379137,-0.6914991378784237,-1.9889017716963622,0.6059034959395149,-1.340200454787393,-0.04279782096945439,1.6727230030573494,9.333292643228692,-30.2257451639158,0.648701316908969,3,0.5550003051757884,0.3249988555908274,-0.44250011444091086,-1.4200000762939382,0.3600006103515696,0,0.02741896793986065,-3.3478347403512845,44.72999954223633,1.1194060443189324,44.40999984741211,-1.9523947926127763,45.13000106811523,0.02741896793986065
9386,2017-03-21,44.65999984741211,44.86999893188477,43.86999893188477,44.18000030517578,3878300.0,0.012009942589369604,1.222227873639916,-0.6956528950292665,44.29066132169301,47.77554951138825,-0.2908961854552743,0.24996382613966261,-0.6737209146459833,-1.9261314327973835,28.16735609762594,1.0,0.06926423317712249,-0.17800025939941122,-1.4573521801487317,1.1013516613499093,-0.8176762197740715,0.461675700975249,1.104269763699321,48.76540593490514,11.257105049402988,0.639675960374659,3,0.020000457763671875,-0.2049999237060547,-0.9424991607666016,-1.9499988555908203,-0.25,1,-0.0013435148566058874,1.168674366551919,44.13000106811523,-3.3478347403512845,44.72999954223633,1.1194060443189324,44.40999984741211,-0.0013435148566058874
9387,2017-03-22,45.099998474121094,45.34000015258789,44.790000915527344,44.79999923706055,3907800.0,0.009852186032519139,-2.4375394885855637,0.6249990065883063,43.99997877038044,46.89045745429965,-0.6170717369120879,-0.13140226036827585,-1.085746174292396,-2.3281989860088004,28.2501552842099,0.6800003051757812,-0.04392454347401298,0.2204984664916978,-1.0348979740707733,1.475894907054169,-0.4071997537895342,0.8481966867729298,0.5885003098212707,83.67336876414284,49.74545873261823,0.627698220281235,3,-0.4199981689453125,-0.6449985504150391,-1.457498550415039,-2.3899974822998047,-1.0499992370605469,2,-0.016186243169280856,1.222227873639916,44.65999984741211,1.168674366551919,44.13000106811523,-3.3478347403512845,44.72999954223633,-0.016186243169280856
9388,2017-03-23,45.06999969482422,45.4000015258789,44.93000030517578,45.08000183105469,2855700.0,-0.0006651614259829408,-2.2413774959879547,-0.03334053889093753,45.833339092239655,45.587911471217126,-0.44934028840719975,-0.03881120455246645,-1.0256115466003877,-2.2598987853059995,28.13965755103717,0.4700012207031179,-0.16764009315638617,0.14949970245361044,-1.0724483501403128,1.3714477550475337,-0.46147432384335474,0.7604737287505756,0.5457590950358409,78.43128944028788,44.512961513394515,0.6109740262969633,3,-0.3899993896484375,-0.6149997711181641,-1.4649991989135742,-2.3599987030029297,-1.3600006103515625,3,-0.012425147039779705,-2.4375394885855637,45.099998474121094,1.222227873639916,44.65999984741211,1.168674366551919,44.13000106811523,-0.012425147039779705
9389,2017-03-24,45.1500015258789,45.38999938964844,44.93000030517578,44.97999954223633,1881200.0,0.0017750572797068376,-2.407394848754574,-16.99656750572011,50.386109200489514,45.477346566161216,-0.4654124817814136,-0.1634206479627025,-1.092624618348708,-2.297871052972276,26.957220801950545,0.45999908447265625,-0.16432840523857095,0.2525014877319265,-0.9315305041172905,1.4365334795811435,-0.3395145081926856,0.8445174836565386,0.39592686966214785,83.66015842186476,45.2043340973121,0.5920159959246101,3,-0.4700012207031179,-0.46000099182128196,-1.6200008392333913,-2.44000053405761,-1.2800025939941264,4,-0.003322292819700645,-2.2413774959879547,45.06999969482422,-2.4375394885855637,45.099998474121094,1.222227873639916,44.65999984741211,-0.003322292819700645
9390,2017-03-27,44.7400016784668,45.56999969482422,44.59000015258789,45.43999862670898,1733300.0,-0.009080837952510357,1.0416676600783603,-4.117581061371161,47.802216996225816,45.00596854856581,-0.01637475081651729,0.1876817141901128,-0.6750995438788152,-1.8645646337407342,25.46631228901205,0.9799995422363281,-0.12737446369072103,-0.1139984130859375,-1.2507972065607333,1.0228003803888583,-0.6823978098233354,0.4544009836514604,-0.8700027465820241,51.17660918444032,9.992339551443962,0.5683993967373993,3,-0.020002365112304688,-0.04000282287597656,-1.2175016403198242,-2.030000686645508,-1.0800018310546875,0,-0.0004470374835343627,-2.407394848754574,45.1500015258789,-2.2413774959879547,45.06999969482422,-2.4375394885855637,45.099998474121094,-0.0004470374835343627
9391,2017-03-28,44.5099983215332,44.72000122070313,44.209999084472656,44.61999893188477,4747700.0,-0.005140888428806112,2.2902812984518923,0.1571444141689491,55.88864029380509,44.845446628779364,0.24223726443783278,0.31822519028560237,-0.4387989187512815,-1.600699478199438,23.254876514235942,0.5300025939941406,-0.17729841568257143,-0.2705017089843764,-1.2841866891600446,0.7431832711912918,-0.7773441990722105,0.2363407811034577,-0.6059993743896399,22.058757531218795,-22.88882627171207,0.5068424900878354,3,0.21000099182128906,0.1900005340576172,-0.9899978637695312,-1.799997329711914,-1.029998779296875,1,-0.0004492618247692315,1.0416676600783603,44.7400016784668,-2.407394848754574,45.1500015258789,-2.2413774959879547,45.06999969482422,-0.0004492618247692315
9392,2017-03-29,44.150001525878906,44.349998474121094,43.959999084472656,44.349998474121094,3371100.0,-0.008087998410014285,2.9000534065766383,1.818143986683195,52.62098976030469,46.38044857173306,0.5013213589519125,0.6177465868073995,-0.08880865754403544,-1.1998085564592884,21.63520299344112,0.5499992370605469,-0.19129836754768803,-0.5719985961914062,-1.5896243754295654,0.44562718304675286,-1.0808114858104858,-0.0631857065723267,-0.21268256378173334,11.80138940225375,-37.167037644354636,0.5088128896190796,3,0.5699977874755859,0.8549976348876953,-0.4825010299682617,-1.230001449584961,-0.3400001525878906,2,0.005888976501638554,2.2902812984518923,44.5099983215332,1.0416676600783603,44.7400016784668,-2.407394848754574,45.1500015258789,0.005888976501638554
9393,2017-03-30,43.90999984741211,44.11999893188477,43.77000045776367,44.02999877929688,2157200.0,-0.005436051419525301,1.3333290947699736,0.6000038147555097,44.42059576404867,46.62123506295046,0.7408473410034873,0.7480338229473347,0.14560604003517597,-0.9226076316696918,19.713030850069405,0.3800010681152344,-0.21708430903708376,-0.7180002212524386,-1.6651198576260953,0.22911941512121814,-1.191560039439267,-0.2444404030656102,1.6599998474121094,7.777747165996622,-41.63781466901809,0.4735598181868301,3,0.7600002288818359,1.0450000762939453,-0.24249935150146484,-0.9899997711181641,-0.29000091552733664,3,0.003188325896946953,2.9000534065766383,44.150001525878906,2.2902812984518923,44.5099983215332,1.0416676600783603,44.7400016784668,0.003188325896946953
9394,2017-03-31,44.349998474121094,44.54999923706055,43.93000030517578,43.959999084472656,3122500.0,0.010020465229742426,-1.755569495778373,-3.250023842069935,48.712860517273015,48.21726574627332,0.2696315679555852,0.22672411600199638,-0.27886297597019905,-1.3213530918729788,17.588537420597806,0.6399993896484375,-0.32601932088491026,-0.21900157928466513,-1.071858364102539,0.6338552055332087,-0.6454299716936021,0.2074268131242718,1.1840012359619152,32.22212567737397,-17.4228938472222,0.4264283924089382,3,0.32000160217285156,0.6050014495849609,-0.6599979400634766,-1.4299983978271484,-1.3999977111816406,4,-0.014430651897809788,1.3333290947699736,43.90999984741211,2.9000534065766383,44.150001525878906,2.2902812984518923,44.5099983215332,-0.014430651897809788
9395,2017-04-03,44.2599983215332,44.33000183105469,43.93000030517578,44.310001373291016,2478300.0,-0.002029315798971365,7.888530982453166,-0.12821315387925974,47.75825068151499,48.602553452920205,0.4246695995029697,0.2632775306693347,-0.1759931549216276,-1.2058521074207391,15.349233726319438,0.4199981689453125,-0.2570590615415824,-0.26650161743164347,-1.0900571409273638,0.5570539060640769,-0.6782793791795001,0.14527614431621316,1.238721403503419,51.57868107951792,5.080133979505305,0.4117777617478592,4,0.4100017547607422,0.6950016021728516,-0.05999755859375,-0.3149986267089844,-1.55999755859375,0,-0.008811554551250156,-1.755569495778373,44.349998474121094,1.3333290947699736,43.90999984741211,2.9000534065766383,44.150001525878906,-0.008811554551250156
9396,2017-04-04,44.27000045776367,44.41999816894531,43.95000076293945,44.209999084472656,2638400.0,0.00022598591526845624,1.6111199415074546,-1.1999542264266096,40.444437662760485,48.20749332985132,0.39507457858222494,0.20802216174175214,-0.15759219004056035,-1.1927507464170404,13.802700981177082,0.4699974060058594,-0.2302880634026181,-0.22099952697753622,-1.0231784983486705,0.581179444393598,-0.6220890126631033,0.1800899587080309,1.1941448819274925,64.10266442349075,20.65333640871748,0.40108948568556585,4,0.39999961853027344,0.6849994659423828,-0.05500030517578125,-0.24500083923339844,-1.5,1,-0.013779096544928704,7.888530982453166,44.2599983215332,-1.755569495778373,44.349998474121094,1.3333290947699736,43.90999984741211,-0.013779096544928704
9397,2017-04-05,44.41999816894531,44.52999877929688,44.08000183105469,44.2400016784668,3387800.0,0.003388247337488659,1.2499976158005222,2.9998728463347955,50.12720522216021,48.68458956650915,0.15474842556673707,0.09934697224433364,-0.2826610388215016,-1.2958648577754062,13.710723968783633,0.4499969482421946,-0.09102396457195994,-0.09400177001953125,-0.8575229866133611,0.6695194465742986,-0.4757623783164462,0.2877588382773837,1.0102642731073033,83.33317031182753,36.420594001309404,0.3817606082969145,4,0.2500019073486328,0.5050029754638672,0.03500175476074219,-0.154998779296875,-1.6499977111816406,2,-0.02116160885765528,1.6111199415074546,44.27000045776367,7.888530982453166,44.2599983215332,-1.755569495778373,44.349998474121094,-0.02116160885765528
9398,2017-04-06,44.88999938964844,44.900001525878906,44.15999984741211,44.27999877929688,3863000.0,0.01058084736778997,1.349193470257702,3.388958355409519,51.96078339708306,48.85955336613066,-0.3838353676904518,-0.3076698987963269,-0.7198236431977136,-1.7063528527376377,13.813211185563873,0.7400016784667969,-0.048469510499153046,0.3259994506835966,-0.3952685818761452,1.0472674832433384,-0.03463456559627076,0.686633466963464,0.5070578127184007,98.96885323265691,48.78927813576983,0.36063401627987035,4,-0.2199993133544922,0.03500175476074219,-0.31749916076660156,-0.625,-1.8499984741210938,3,-0.024058766563638367,1.2499976158005222,44.41999816894531,1.6111199415074546,44.27000045776367,7.888530982453166,44.2599983215332,-0.024058766563638367
9399,2017-04-07,44.72000122070313,45.18999862670898,44.66999816894531,44.97000122070313,4103900.0,-0.0037869942360593267,-1.9713793704767766,-0.40983565550191836,58.08219893920018,50.0017735820167,-0.3142991495601848,-0.12103726511133317,-0.5163509938098017,-1.4697212196979947,13.881468856781233,0.5200004577636648,-0.04148234104911808,0.14150123596191833,-0.580084218985867,0.8630866909097037,-0.21929149151197436,0.502293963435811,0.6445148467716422,62.698568881112394,7.048501394908243,0.36079272747389407,4,-0.24000167846680398,0.10499954223632102,-0.1425018310546946,-0.4550018310546946,-1.6200027465820384,4,-0.024597546037389506,1.349193470257702,44.88999938964844,1.2499976158005222,44.41999816894531,1.6111199415074546,44.27000045776367,-0.024597546037389506
9400,2017-04-10,44.65999984741211,44.84000015258789,44.2400016784668,44.68000030517578,2906400.0,-0.0013417122462698883,2.529401204995007,0.0800018310546875,50.0,49.34748021603836,-0.2981981812085053,-0.04939162807501418,-0.41417793655003265,-1.3491456951360803,13.593211171054541,0.5999984741210938,-0.051224432412460885,0.0724998474121108,-0.6484025602777024,0.793402255101924,-0.28795135643279224,0.43295105125701383,0.6726259078684436,57.2580893255976,0.7067071998651997,0.3604512038449049,4,-0.18000030517578125,0.04500007629394531,-0.08250045776367188,-0.2049999237060547,-1.0200004577636719,0,-0.038289276540867334,-1.9713793704767766,44.72000122070313,1.349193470257702,44.88999938964844,1.2499976158005222,44.41999816894531,-0.038289276540867334
9401,2017-04-11,45.290000915527344,45.45000076293945,44.400001525878906,44.650001525878906,4408200.0,0.014106607036894925,1.187500496705847,-31.999237078008775,52.81902502303534,49.369484134119546,-0.9006312547889053,-0.6496960123786693,-0.9986527788523034,-1.9360095577639242,13.429303031637604,1.0499992370605469,-0.08666241209055414,0.6625009536743178,-0.12162819940428449,1.4466301067529201,0.2704363771350131,1.0545655302136225,-1.5200004577636719,88.32116991565893,33.74643883277578,0.392064576539302,4,-0.6800003051757812,-0.6200008392333984,-0.5175008773803711,-0.8350009918212891,-1.5,1,-0.057187019214652524,2.529401204995007,44.65999984741211,-1.9713793704767766,44.72000122070313,1.349193470257702,44.88999938964844,-0.057187019214652524
9402,2017-04-12,45.61000061035156,45.6500015258789,44.97999954223633,45.18999862670898,3746900.0,0.007065570509063646,1.6799874878884764,0.6562537252938623,57.377054306226114,50.809090638805934,-1.1083002774050001,-0.9822521225631604,-1.301996638755142,-2.2001946560227736,12.371435283093774,0.670001983642571,-0.06764221435178541,0.9585006713867159,0.0852902372517903,1.8317111055216415,0.5218954543192567,1.3951058884541752,-1.8064001464843784,97.31537782101711,43.86811106252593,0.43660521706746247,4,-0.8199996948242188,-0.8999996185302734,-0.8200006484985352,-1.1550006866455078,-1.5900001525878906,2,-0.06226704921252135,1.187500496705847,45.290000915527344,2.529401204995007,44.65999984741211,-1.9713793704767766,44.72000122070313,-0.06226704921252135
9403,2017-04-13,45.6500015258789,45.93999862670898,45.34000015258789,45.68999862670898,3868800.0,0.000877020718966115,1.2222285015929715,-0.0952307426817179,56.906072108261476,51.71944748224909,-0.9784165785640582,-0.974558165556104,-1.296164092991809,-2.1842204313715428,11.86371775799962,0.5999984741210866,-0.07739191615237928,0.9365015029907156,-0.035058405237201384,1.9080614112186325,0.4507215488767571,1.422281457104674,-1.7725450195312433,82.94131638707121,31.939536838771943,0.4857799541139597,4,-0.7150020599365163,-0.795001983642571,-0.9175014495849538,-1.1950016021728445,-1.4099998474121023,3,-0.06308873979954988,1.6799874878884764,45.61000061035156,1.187500496705847,45.290000915527344,2.529401204995007,44.65999984741211,-0.06308873979954988
9404,2017-04-17,45.68000030517578,45.81000137329102,45.41999816894531,45.68999862670898,2009300.0,0.0006571473887000412,2.1199780276789006,0.249976156413747,64.50614413190368,53.58032453229228,-0.8939196010087755,-0.979980169541605,-1.2838715732334904,-2.1514338248038953,11.29340528344766,0.39000320434571023,-0.036772926296002595,0.9190002441406264,-0.1444981142184929,1.9824986024997457,0.3872510649610703,1.4507494233201825,-1.6787912716064426,84.70595363114988,32.33309065277028,0.5317491791795582,4,-0.7350006103515625,-0.8250007629394531,-0.9475002288818359,-1.2250003814697266,-1.6100006103515625,0,-0.05779333126119335,1.2222285015929715,45.6500015258789,1.6799874878884764,45.61000061035156,1.187500496705847,45.290000915527344,-0.05779333126119335
9405,2017-04-18,45.34000015258789,45.709999084472656,45.13999938964844,45.4900016784668,4108700.0,-0.0074430856023739445,-1.0727146622277708,15.00267073637083,62.38809267327273,56.0185084223492,-0.4298094002491126,-0.5741172996627384,-0.9107841588336214,-1.7605262767347298,11.483808162811563,0.5699996948242188,0.07117287312750875,0.5185001373290987,-0.5314385164513382,1.5684387911095357,-0.006469189561116195,1.0434694642193136,-1.2224637434301755,61.03898677486583,4.632005195257079,0.5249693268902171,4,-0.3299999237060547,-0.4850006103515625,-0.6075000762939453,-0.8850002288818359,-0.9200019836425781,1,-0.04940453619162466,2.1199780276789006,45.68000030517578,1.2222285015929715,45.6500015258789,1.6799874878884764,45.61000061035156,-0.04940453619162466
9406,2017-04-19,44.599998474121094,45.38000106811523,44.310001373291016,45.27000045776367,4572900.0,-0.01632116621033053,1.4044850391541057,4.466634453995219,56.03212524468244,56.674610647073884,0.40445832937954407,0.1698679648082262,-0.13723010967385108,-0.9773952416937277,11.394942219118743,1.0699996948242116,0.1120307629525854,-0.2185014724731431,-1.2707235532554506,0.8337206083091644,-0.7446125128643004,0.3076095679180142,-0.3731143319103012,17.791263158387512,-42.42977244680711,0.5261110403911544,4,0.4500007629394531,0.2550010681152344,0.11750221252441406,-0.14499855041503906,-0.05999755859375,2,-0.02152464388602371,-1.0727146622277708,45.34000015258789,2.1199780276789006,45.68000030517578,1.2222285015929715,45.6500015258789,-0.02152464388602371
9407,2017-04-20,44.36999893188477,44.599998474121094,44.099998474121094,44.599998474121094,2666200.0,-0.005156940585318126,3.3478347403512845,0.34328188251904856,56.1827813645948,57.14372153235296,0.700259374562954,0.360875956949144,0.12466341375860424,-0.6970227022066098,10.679146880373306,0.5,0.16501543091982285,-0.4120010375976477,-1.4737107295290386,0.6497086543337431,-0.9428558835633396,0.11885380836804416,1.5699996948242045,14.673936705055954,-50.025286246752046,0.5308548459656941,4,0.6499996185302663,0.4850006103515554,0.3475017547607351,0.08500099182128196,0.06000137329100852,3,-0.013071851032672388,1.4044850391541057,44.599998474121094,-1.0727146622277708,45.34000015258789,2.1199780276789006,45.68000030517578,-0.013071851032672388
9408,2017-04-21,44.5099983215332,44.68999862670898,44.29999923706055,44.29999923706055,3472700.0,0.0031552714225517864,-2.7142960944595145,-0.9130413149122071,52.33917769898042,56.50560806121743,0.5595286095200294,0.18632451659352256,0.01561852935029151,-0.7966602693406486,9.801794221446908,0.3899993896484304,0.26598576583418065,-0.2440015792846708,-1.3032656197248187,0.8152624611554771,-0.7736335995047483,0.2856304409354067,1.393200302124015,23.976558613504796,-42.978884670769446,0.5296320202200739,4,0.5100002288818359,0.345001220703125,0.1575021743774414,-0.05499839782714844,0.0500030517578125,4,-0.011008714496681504,3.3478347403512845,44.36999893188477,1.4044850391541057,44.599998474121094,-1.0727146622277708,45.34000015258789,-0.011008714496681504
9409,2017-04-24,45.0,45.09000015258789,44.349998474121094,44.56999969482422,2409200.0,0.011008800200959401,1.426232583735648,2.0476294277929155,59.685876945169305,57.58181661068069,0.1267508194567526,-0.3325406245916156,-0.425813220547937,-1.2645966546544827,9.075394943165376,0.7400016784667969,0.3206296299388427,0.25350017547607706,-0.7960375873272838,1.303037938279438,-0.2712687059255998,0.7782690568777539,0.8671346206664978,55.900694701126874,-12.462797027943871,0.5247688814016798,4,0.019998550415039062,-0.14500045776367188,-0.3924999237060547,-0.5450000762939453,-0.09000015258789062,0,-0.01688885158962672,-2.7142960944595145,44.5099983215332,3.3478347403512845,44.36999893188477,1.4044850391541057,44.599998474121094,-0.01688885158962672
9410,2017-04-25,44.72000122070313,45.0,44.61000061035156,44.84000015258789,1834700.0,-0.006222195095485938,-1.2941130271853156,-0.2790670853959133,55.501231615538344,57.87983956540325,0.4650621081270714,-0.05704160922019952,-0.10594432506507445,-0.9645754507998987,8.932718957571069,0.3899993896484375,0.3274348571250343,-0.025498580932612924,-1.0751005253357562,1.0241033634705303,-0.550299553134181,0.49930239126895515,1.1117906770324595,48.43761641508673,-19.619459827679883,0.5248009722015706,4,0.29999732971190696,0.13499832153319602,-0.15000057220459695,-0.2650012969970774,0.8199996948242116,1,-0.014534917444903761,1.426232583735648,45.0,-2.7142960944595145,44.5099983215332,3.3478347403512845,44.36999893188477,-0.014534917444903761
9411,2017-04-26,44.4900016784668,44.95000076293945,44.43000030517578,44.63000106811523,2873500.0,-0.00514310232464521,-2.9999706564159747,1.1666719649044826,50.83937021848051,57.15343022232041,0.6365923188367901,0.1806447739917445,0.15014675763508478,-0.6912579304608215,9.315437497858122,0.5200004577636719,0.31540329684084867,-0.25449829101562216,-1.3050824391598042,0.7960858571285598,-0.7797903650877132,0.27079378305646884,1.3071543507965018,39.39419627547462,-25.626345076910177,0.5252920740720911,4,0.5299968719482422,0.36499786376953125,0.07999897003173828,-0.03500175476074219,0.6799964904785156,2,-0.0015734661020559981,-1.2941130271853156,44.72000122070313,1.426232583735648,45.0,-2.7142960944595145,44.5099983215332,-0.0015734661020559981
9412,2017-04-27,44.40999984741211,44.88999938964844,44.34000015258789,44.52999877929688,3133300.0,-0.0017981979778932677,-3.2307906744721744,0.857138964577751,43.65080406295253,55.68062266173053,0.5905787988098368,0.29631602323610906,0.26648690194426194,-0.5636524179146605,9.666633736835518,0.5499992370605469,0.3439582919186961,-0.3475000381469755,-1.3732511595398833,0.6782510832459323,-0.860375598843433,0.16537552254948196,1.3532130307483428,13.924111756014176,-44.86884600122043,0.5128755606964547,4,0.5450000762939453,0.44499969482421875,0.1575002670288086,0.04500007629394531,0.5800018310546875,3,0.0029272926944809985,-2.9999706564159747,44.4900016784668,-1.2941130271853156,44.72000122070313,1.426232583735648,45.0,0.0029272926944809985
9413,2017-04-28,44.04999923706055,44.54999923706055,43.91999816894531,44.38999938964844,2443400.0,-0.008106296140249603,-1.0999955495368339,2.833359824522196,41.56169856627129,53.13123982110471,0.78198528900122,0.7034068445470609,0.6664841863005222,-0.16101131669529423,9.894134251848989,0.6300010681152344,0.3033222412556711,-0.7145006179809599,-1.7175597636313285,0.2885585276694087,-1.2160301908061442,-0.21297104515577558,1.6799493530191185,11.111183564877457,-45.238463760815584,0.5015295728251844,4,0.7649993896484375,0.8050003051757812,0.5175008773803711,0.4050006866455078,0.6399993896484304,4,0.008626585123650221,-3.2307906744721744,44.40999984741211,-2.9999706564159747,44.4900016784668,-1.2941130271853156,44.72000122070313,0.008626585123650221
9414,2017-05-01,43.709999084472656,44.13999938964844,43.61999893188477,44.099998474121094,2151700.0,-0.0077185053002643,1.2127621583013788,1.1470565135926578,38.82353046773528,50.51295513160055,0.9087144716972162,1.0466644803319056,1.0288477370987295,0.21226120747047617,10.568385508763246,0.5200004577636648,0.2002353937538075,-1.022500801086423,-2.117829336790251,0.07282773461740533,-1.570165068938337,-0.4748365332345088,1.9475514887616328,6.521745139719609,-47.65939802992972,0.5476642678519136,5,0.7900009155273438,1.0699996948242188,0.8575010299682617,0.7450008392333984,0.8700027465820312,0,0.019446403720477567,-1.0999955495368339,44.04999923706055,-3.2307906744721744,44.40999984741211,-2.9999706564159747,44.4900016784668,0.019446403720477567
9415,2017-05-02,43.86999893188477,43.9900016784668,43.63999938964844,43.75,2532100.0,0.0036604861762385976,-1.0588360690684289,-0.3076900504714764,31.216917868009602,47.75570986752579,0.5791725049646956,0.9022053054430543,0.8990119724862993,0.09255009391689129,11.279074141420233,0.3500022888183594,0.08834495019837618,-0.8430009841918888,-1.986571758126665,0.3005697897428874,-1.4147863711592734,-0.2712155972245043,1.6652985428685483,18.79696660280175,-29.782401064635916,0.571785386967387,5,0.4850006103515554,0.9099998474121023,0.8150014877319265,0.585000991821282,0.1100006103515554,1,0.023706426734637187,1.2127621583013788,43.709999084472656,-1.0999955495368339,44.04999923706055,-3.2307906744721744,44.40999984741211,0.023706426734637187
9416,2017-05-03,43.65999984741211,43.900001525878906,43.52999877929688,43.81999969482422,2203200.0,-0.004786849546058125,1.3124918044511817,-1.3333439298088665,23.433246471926637,44.11687265722933,0.7172353962032432,1.1216701173436263,1.1102769914510873,0.33739537016191434,11.94106741955576,0.37000274658202414,-0.07241966530027355,-1.0225000381469727,-2.245592549477834,0.20059247318388884,-1.6340462938124034,-0.4109537824815419,1.7603797147691012,9.558897777378384,-31.498457614143312,0.61154625566543,5,0.6499996185302734,1.0749988555908203,1.0499992370605469,0.7950000762939453,0.6700019836425781,2,0.043060033776584294,-1.0588360690684289,43.86999893188477,1.2127621583013788,43.709999084472656,-1.0999955495368339,44.04999923706055,0.043060033776584294
9417,2017-05-04,43.47999954223633,43.81999969482422,43.2599983215332,43.59000015258789,2104900.0,-0.004122773838865501,-1.0363573311138854,0.6875044703526214,21.522293943845014,40.69277446221428,0.8467584972258635,1.2939803557292109,1.2914120322112481,0.5422879640421172,12.597074699969363,0.5600013732910156,-0.2205043866454517,-1.1555004119873047,-2.4883807664792243,0.17737994250461497,-1.8219405892332645,-0.48906023474134486,1.7891495573141327,17.054346090381646,-17.932286908711635,0.6664401772459586,5,0.6949996948242188,1.1199989318847656,1.2299995422363281,0.9750003814697266,0.799999237060554,3,0.038868414086971725,1.3124918044511817,43.65999984741211,-1.0588360690684289,43.86999893188477,1.2127621583013788,43.709999084472656,0.038868414086971725
9418,2017-05-05,43.810001373291016,43.900001525878906,43.63000106811523,43.63000106811523,2171700.0,0.007589738604622642,-1.9999999999998421,-1.63635733111395,27.250645759796853,37.08885988606178,0.4548525578115701,0.9264171235649599,0.9670477558187116,0.23216484856485664,12.659630819955964,0.4200019836425781,-0.2919053252285977,-0.7714986801147461,-2.1477686846696145,0.6047713244401223,-1.4596336823921803,-0.08336367783731191,1.2582326484577209,62.50027092987468,32.40643890752216,0.6881350022774351,5,0.31999778747558594,0.7899971008300781,1.0524978637695312,0.6449985504150391,0.22999954223632812,4,0.026934495964092253,-1.0363573311138854,43.47999954223633,1.3124918044511817,43.65999984741211,-1.0588360690684289,43.86999893188477,0.026934495964092253
9419,2017-05-08,43.61999893188477,43.900001525878906,43.47000122070313,43.900001525878906,2153600.0,-0.004336964972616486,2.0714022969713803,-1.5555673292924859,28.282849689622935,34.06459522762673,0.47887457230530117,1.0854356131066325,1.116752548711105,0.43683182580333124,12.3961267134165,0.43000030517577414,-0.3566769159420673,-0.9065010070800739,-2.345935649562705,0.5329336354025571,-1.6262183283213858,-0.18678368583876193,1.2674115198424118,49.31492532633899,22.179745799965957,0.7197173212413147,5,0.4850006103515554,0.979999542236321,1.1925010681152273,0.835000991821282,0.6500015258788991,0,0.02453002569979601,-1.9999999999998421,43.810001373291016,-1.0363573311138854,43.47999954223633,1.3124918044511817,43.65999984741211,0.02453002569979601
9420,2017-05-09,42.95000076293945,43.61000061035156,42.93000030517578,43.56999969482422,2238600.0,-0.0153598850378599,-1.0606074617807704,2.2142613860847145,28.791820668189274,31.614867499816597,0.9737997911995748,1.70834408937003,1.7378367816655071,1.1118395732053443,13.174021366165592,0.6899986267089915,-0.43607282991952445,-1.4909992218017578,-3.091209077145315,0.1092106335417995,-2.29110414947354,-0.6908942941299756,1.7746684757683369,2.06190026742174,-25.170645706625013,0.80010492767178,5,0.9599990844726562,1.4849987030029297,1.8624992370605469,1.5049991607666016,1.3699989318847656,1,0.03795113013180029,2.0714022969713803,43.61999893188477,-1.9999999999998421,43.810001373291016,-1.0363573311138854,43.47999954223633,0.03795113013180029
9421,2017-05-10,42.70000076293945,43.06999969482422,42.47000122070313,43.0,4261500.0,-0.005820721666103368,1.727274303598799,0.48387057079044354,28.644544695331774,29.947505347858733,1.0540283065098421,1.8491666632381225,1.9230813280601353,1.3755055928378397,13.350020236004811,0.5999984741210866,-0.6065254065486769,-1.6114992141723619,-3.336733641002901,0.11373521265817743,-2.4741164275876315,-0.7488820007570922,1.809308203744493,16.08388064001495,-12.211082494955644,0.8626172134152685,5,0.8099994659423828,1.5049991607666016,2.112499237060547,1.7549991607666016,1.75,2,0.029976551672753704,-1.0606074617807704,42.95000076293945,2.0714022969713803,43.61999893188477,-1.9999999999998421,43.810001373291016,0.029976551672753704
9422,2017-05-11,42.77000045776367,42.79999923706055,42.4900016784668,42.61000061035156,4674500.0,0.00163933708603059,1.8181928525602122,-0.5333341810459926,27.343801222688768,28.367738976349568,0.8123582954107178,1.6395528465662181,1.8090814880309338,1.3158855600933848,13.290173332047623,0.30999755859375,-0.7518166743027379,-1.3994995117187514,-3.14214707466288,0.34314805122537706,-2.2708232931908157,-0.5281757302466872,1.4538054244829581,20.978963149498362,-7.537467713600623,0.8713237814720652,5,0.5349998474121094,1.4349994659423828,2.042499542236328,1.6849994659423828,1.4899978637695312,3,0.0364741958521031,1.727274303598799,42.70000076293945,-1.0606074617807704,42.95000076293945,2.0714022969713803,43.61999893188477,0.0364741958521031
9423,2017-05-12,42.77000045776367,43.13000106811523,42.63999938964844,42.959999084472656,2650200.0,0.0,-1.1777815453735963,-1.1874925494122976,16.71644748304182,25.91139642249474,0.6835821587393269,1.489073129455221,1.7490222928785286,1.3097647492629747,12.629893937891781,0.49000167846678977,-0.8696862962490641,-1.2554994583129897,-2.9585549927295247,0.4475560761035453,-2.107027225521257,-0.4039716911047222,1.2082727718668664,20.978963149498362,-3.905268669150786,0.8515277672082686,5,0.46000099182128906,1.4349994659423828,2.0275001525878906,1.6849994659423828,1.5400009155273438,4,0.03530508078961492,1.8181928525602122,42.77000045776367,1.727274303598799,42.70000076293945,-1.0606074617807704,42.95000076293945,0.03530508078961492
9424,2017-05-15,43.040000915527344,43.13999938964844,42.7599983215332,42.84000015258789,4080100.0,0.006312846735419209,-1.1110910959702458,-1.052643202762664,24.85032470573192,25.203997182241665,0.34480807029770233,1.0657934145800283,1.4292437067251598,1.0402609241068177,11.926342399015079,0.3800010681152344,-0.952410617864885,-0.853499031066896,-2.4204100473758245,0.7134119852420326,-1.6369545392213638,-0.0700435229124281,0.72711423285336,49.99999999999969,26.934532792568334,0.7834555081544644,5,0.14500045776367188,1.164999008178711,1.7574996948242188,1.414999008178711,0.9199981689453125,0,0.023234200249267145,-1.1777815453735963,42.77000045776367,1.8181928525602122,42.77000045776367,1.727274303598799,42.70000076293945,0.023234200249267145
9425,2017-05-16,43.099998474121094,43.27999877929688,42.93000030517578,43.11000061035156,3603000.0,0.0013939952908343933,-1.0000000000000406,-0.05001049037746286,28.07567295670151,25.71982234721665,0.18338435192067948,0.874196651060295,1.3326787472721833,0.9795171714910538,11.629901442530404,0.34999847412110086,-1.003696687148505,-0.6815013885498047,-2.128723736926446,0.7657209598268366,-1.4051125627381253,0.04210978563851597,0.4855207243847488,77.77767312184375,54.43225291748212,0.7236111741883209,5,0.08500289916992188,1.105001449584961,1.5525016784667969,1.355001449584961,0.5699996948242188,1,0.02714621867898881,-1.1110910959702458,43.040000915527344,-1.1777815453735963,42.77000045776367,1.8181928525602122,42.77000045776367,0.02714621867898881
9426,2017-05-17,43.63999938964844,43.900001525878906,43.06999969482422,43.099998474121094,4311500.0,0.012529024005687228,-1.7666798062128861,-53.98855835240275,39.39393620945313,27.70556037672866,-0.402029701831907,0.27256179716422935,0.765822312289302,0.44477665705574765,12.290146578180632,0.8300018310546875,-1.0035483808060803,-0.0935005187988267,-1.48918197782681,1.3021809402291566,-0.7913412483128184,0.604340210715165,-1.1699981689453054,81.56013018670374,54.667417432137924,0.6978407295139912,5,-0.4549980163574219,0.5650005340576172,0.9525003433227539,0.8150005340576172,-0.06999969482421875,2,0.01558204204139102,-1.0000000000000406,43.099998474121094,-1.1110910959702458,43.040000915527344,-1.1777815453735963,42.77000045776367,0.01558204204139102
9427,2017-05-18,43.790000915527344,44.15999984741211,43.41999816894531,43.75,3506100.0,0.0034372485787541596,-1.114276683632876,0.07407564390567824,46.19885715305517,29.81091719820181,-0.5625961034862357,0.08103506513374015,0.6230372894345777,0.29952414263360083,12.846502145450229,0.7400016784667969,-0.9844881164670838,0.08550090789795206,-1.2782318536694959,1.4492336694654,-0.5963654728857719,0.767367288681676,-1.2913996887206949,75.65797233843382,44.8370230375734,0.6818663807837252,5,-0.47500038146972656,0.41499900817871094,0.8499994277954102,0.6649990081787109,0.3899993896484375,3,0.015071930431910241,-1.7666798062128861,43.63999938964844,-1.0000000000000406,43.099998474121094,-1.1110910959702458,43.040000915527344,0.015071930431910241
9428,2017-05-19,44.02000045776367,44.06999969482422,43.43000030517578,43.77999877929688,2831700.0,0.00525233015363491,2.764700602497504,5.999904634750919,54.6827982579172,32.74424481690117,-0.848950886736489,-0.19769185846050163,0.4053322982962513,0.07565926087407604,13.569673430754298,0.6399993896484375,-0.9112473758581388,0.34000034332275675,-0.9796967167017101,1.6596974033472236,-0.3198481866894767,0.9998488733349902,-1.4549432861328029,90.00005449561583,53.7877622933015,0.6598485300122329,5,-0.7049999237060547,0.1849994659423828,0.7300004959106445,0.4349994659423828,-0.40000152587889914,4,0.005452018656833202,-1.114276683632876,43.790000915527344,-1.7666798062128861,43.63999938964844,-1.0000000000000406,43.099998474121094,0.005452018656833202
9429,2017-05-22,44.2400016784668,44.34000015258789,43.41999816894531,43.79999923706055,3312400.0,0.004997755983992214,1.8750089407052428,1.8333306842565908,55.48965051968121,35.710670355955834,-1.08595572359242,-0.5033569668698092,0.1830270421991571,-0.13878176349356863,13.852034178634543,0.9200019836425781,-0.8018779032546561,0.5980014801025391,-0.5997968290793594,1.7957997892844375,-0.0008976744884137133,1.1969006346934918,-1.6111467998046791,92.90790886930738,52.241658079335,0.5988991545909492,5,-0.8350009918212891,-0.10000038146971946,0.6549978256225586,0.2149982452392578,-0.9800033569335938,0,0.0015822715227944428,2.764700602497504,44.02000045776367,-1.114276683632876,43.790000915527344,-1.7666798062128861,43.63999938964844,0.0015822715227944428
9430,2017-05-23,44.06999969482422,44.41999816894531,43.90999984741211,44.20000076293945,3558200.0,-0.0038427210034516213,-1.2666553638791167,-0.2954553336107643,56.156143427791804,38.7675146595625,-0.8273825093256661,-0.405329755199503,0.34709017686687105,0.04207548971056241,14.196865952521964,0.5099983215332031,-0.7368014703011241,0.4604995727539034,-0.6459310101899689,1.5669301556977757,-0.09271571871803275,1.0137148642258396,-1.338476099726556,74.07415779866288,28.255535344337467,0.5532152914719356,5,-0.6149997711181641,0.020000457763671875,0.8299999237060547,0.38500022888183594,-1.1500015258789062,1,-0.0024960429115792326,1.8750089407052428,44.2400016784668,2.764700602497504,44.02000045776367,-1.114276683632876,43.790000915527344,-0.0024960429115792326
9431,2017-05-24,44.41999816894531,44.58000183105469,44.16999816894531,44.22999954223633,2061300.0,0.007941876027791395,-1.6451731987940688,-1.4615158895507496,63.42853717418434,42.77692976528424,-1.0144183590502394,-0.8019584443480454,-0.005225027660060277,-0.30514125139254134,14.955772015762573,0.5100021362304688,-0.656146178524665,0.8139982223510742,-0.28108890076345716,1.9090853454656056,0.2664546607938121,1.3615417839083364,-1.5533966079398382,86.20662439820052,35.23142990169865,0.5475435615572646,5,-0.80999755859375,-0.4949970245361328,0.5125017166137695,0.03500175476074219,-1.4099998474121094,2,-0.016884287053490654,-1.2666553638791167,44.06999969482422,1.8750089407052428,44.2400016784668,2.764700602497504,44.02000045776367,-0.016884287053490654
9432,2017-05-25,44.540000915527344,44.70000076293945,44.33000183105469,44.43000030517578,2339600.0,0.0027015477606644467,-1.387108682811577,0.5789547653944225,61.094202016337086,47.70779138009482,-0.9576498128215576,-0.9609930850830537,-0.1468300780373326,-0.4189218280903475,15.976084729591705,0.3699989318847656,-0.5194612589390601,0.9275009155273466,-0.18901358951156055,2.0440154205662537,0.369243663007893,1.4857581680468002,-1.502059327516946,87.5000372528275,36.413661777264764,0.5582572525194524,5,-0.8100013732910156,-0.7600002288818359,0.41249847412109375,-0.08500099182128906,-1.8400001525878906,3,-0.021778203878863533,-1.6451731987940688,44.41999816894531,-1.2666553638791167,44.06999969482422,1.8750089407052428,44.2400016784668,-0.021778203878863533
9433,2017-05-26,44.43000030517578,44.56999969482422,44.08000183105469,44.52999877929688,2574400.0,-0.002469703818825386,4.444411477980757,-0.9090719933417208,62.61683242561036,51.90407001563686,-0.6564478132562428,-0.865435389820675,-0.03694403834754212,-0.2954515976655685,16.455209409208386,0.48999786376953125,-0.3528329632522258,0.7985002517700224,-0.3614501251873108,1.9584506287273555,0.21852506329135934,1.3784754402486854,-1.1926116161738989,78.90625698490516,26.455850741150662,0.5799751884786654,5,-0.6149997711181641,-0.6499996185302734,0.5074987411499023,0.024999618530273438,-2.1100006103515625,4,-0.00562682868068487,-1.387108682811577,44.540000915527344,-1.6451731987940688,44.41999816894531,-1.2666553638791167,44.06999969482422,-0.00562682868068487
9434,2017-05-30,44.560001373291016,44.66999816894531,44.310001373291016,44.36999893188477,2592500.0,0.002925974954361976,-1.3225782634376846,-1.9000534065764323,80.14975868877568,57.690079541422875,-0.6125818615223793,-0.9786681700898185,-0.17586754046729425,-0.41588048202991956,16.58570944361281,0.3599967956542969,-0.16912334327681577,0.8860012054443374,-0.3461027353493691,2.118105146238044,0.26994923504748414,1.5020531758411906,-1.1470992354166256,82.27857880962269,22.48548979996326,0.6160519703968536,5,-0.6750011444091797,-0.7800006866455078,0.37749767303466797,-0.10500144958496094,-2.5500030517578125,1,-0.021095206742288708,4.444411477980757,44.43000030517578,-1.387108682811577,44.540000915527344,-1.6451731987940688,44.41999816894531,-0.021095206742288708
9435,2017-05-31,44.90999984741211,45.27000045776367,44.5,44.56999969482422,4928800.0,0.0078545436116364,-2.2083383003918016,1.7894514937360129,89.89161869611921,63.30093315105245,-0.7586066920272572,-1.3141338001979221,-0.5115626935370443,-0.7552920651852659,17.05865499671007,0.7700004577636719,0.07073845718235816,1.183999633789064,-0.165158401629121,2.533157669207249,0.5094206160799715,1.8585786514981564,-1.3426458745299144,69.74781295780427,4.2429776925577585,0.6745790177090915,5,-0.5650005340576172,-1.039999008178711,0.02749919891357422,-0.4549999237060547,-2.8100013732910156,2,-0.036740181061790556,-1.3225782634376846,44.560001373291016,4.444411477980757,44.43000030517578,-1.387108682811577,44.540000915527344,-0.036740181061790556
9436,2017-06-01,45.540000915527344,45.59000015258789,44.72000122070313,44.93000030517578,2687500.0,0.014028079943347871,1.4507043766991343,1.7941186370317181,91.5915279497698,68.34456323957629,-1.2189332838862015,-1.8931301079495952,-1.1367309284811355,-1.377960921069807,17.547355711869194,0.8699989318847585,0.2907217783551488,1.7200006484985337,0.14683070292279865,3.293170594074269,0.9334156757106697,2.5065856212863977,-1.734276434761739,96.68878856701116,24.496214327031197,0.7865849727878661,6,-1.0350017547607422,-1.510000228881836,-0.6025018692016602,-1.085000991821289,-3.5699996948242116,3,-0.05753189929534486,-2.2083383003918016,44.90999984741211,-1.3225782634376846,44.560001373291016,4.444411477980757,44.43000030517578,-0.05753189929534486
9437,2017-06-02,45.16999816894531,45.79999923706055,45.0099983215332,45.75,2463300.0,-0.008124785664110012,1.3235310617195302,-0.950821722490432,82.4323279395011,71.42784431530784,-0.7069335458795862,-1.4651438783674564,-0.7802798114308303,-0.9918454061074442,17.766603128336143,0.7900009155273438,0.4979757933250326,1.2654979705810518,-0.409060355684133,2.9400562968462367,0.4282188074484594,2.1027771337136443,-1.0787895806881451,63.371975683486106,-14.666799274871586,0.8372791631325911,6,-0.5599994659423828,-1.0349979400634766,-0.2324991226196289,-0.7149982452392578,-3.3199996948242188,4,-0.047819347685896574,1.4507043766991343,45.540000915527344,-2.2083383003918016,44.90999984741211,-1.3225782634376846,44.560001373291016,-0.047819347685896574
9438,2017-06-05,44.9900016784668,45.2400016784668,44.91999816894531,45.04999923706055,1414300.0,-0.003984868226146299,-2.199961853900439,0.10344373997000868,77.00828771024398,73.81880400314813,-0.41892713212715194,-1.2566406646409902,-0.6152388323939562,-0.7956611872019081,18.09124938058647,0.3200035095214844,0.6371761460603267,1.0265014648437472,-0.7158173133280883,2.7688202430155826,0.15534207575782943,1.8976608539296649,-0.5912107734250185,45.63766980547576,-34.46285418324559,0.8711593890859173,6,-0.13500213623046875,-0.8550014495849609,-0.08500194549560547,-0.5350017547607422,-2.720001220703125,0,-0.050900218495065985,1.3235310617195302,45.16999816894531,1.4507043766991343,45.540000915527344,-2.2083383003918016,44.90999984741211,-0.050900218495065985
9439,2017-06-06,44.68999862670898,45.08000183105469,44.63000106811523,45.06999969482422,2877600.0,-0.006668216060578769,1.2499737743064852,6.3336088504579005,70.64929943512888,75.42915467063003,-0.054064701715923036,-0.9195095100989974,-0.3365647967157841,-0.49031154460717374,17.975167546204098,0.45000076293946023,0.7369908364604356,0.6729984283447195,-1.0904919377652718,2.4364887944547107,-0.20874675471027615,1.554743611399715,1.1100006103515696,14.615287554982478,-63.06179627046192,0.8817451830549965,6,0.2500019073486399,-0.5549983978271413,0.14500045776367898,-0.23499870300292258,-2.459999084472649,1,-0.05303197593898179,-2.199961853900439,44.9900016784668,1.3235310617195302,45.16999816894531,1.4507043766991343,45.540000915527344,-0.05303197593898179
9440,2017-06-07,44.58000183105469,44.68999862670898,44.2400016784668,44.38999938964844,1886500.0,-0.0024613291348044575,1.1951283053276434,-0.5000050193243896,63.74270245188693,75.4640619237081,0.1518527509759977,-0.7179453044691826,-0.23639740489262095,-0.3760324994409743,16.858405213043998,0.4499969482421804,0.7892214450499111,0.48150157928466797,-1.2240716170391082,2.187074775608444,-0.37128501887722365,1.3342881774465596,1.1965974426269526,21.794915685277203,-53.102844276432634,0.852786598161889,6,0.3599987030029297,-0.44500160217285156,0.05999755859375,-0.1250019073486328,-2.220001220703125,2,-0.05764924638767521,1.2499737743064852,44.68999862670898,-2.199961853900439,44.9900016784668,1.3235310617195302,45.16999816894531,-0.05764924638767521
9441,2017-06-08,43.97999954223633,44.58000183105469,43.66999816894531,44.58000183105469,2883300.0,-0.01345900099089714,2.0333339691137855,-3.1578662062319305,52.45475845713008,74.50412375046288,0.763128729807093,-0.018057747857213258,0.3540155701363261,0.22544522966048675,15.016732279818362,0.910003662109375,0.810717436958214,-0.18250064849853231,-1.758236160117221,1.3932348631201563,-0.9703684043078766,0.605367107310812,1.735135827636718,14.554047785775307,-57.75878626167545,0.7878677558093437,6,0.7549991607666016,0.1550006866455078,0.5874996185302734,0.7100009918212891,-0.75,3,-0.04274672777815214,1.1951283053276434,44.58000183105469,1.2499737743064852,44.68999862670898,-2.199961853900439,44.9900016784668,-0.04274672777815214
9442,2017-06-09,44.33000183105469,44.45000076293945,43.75,43.79999923706055,1958500.0,0.007958214926360618,-1.2222208766522757,-0.8833342870040117,53.88471992634497,73.53388902832228,0.42488681444613263,-0.2584469977212578,0.009898862120962804,-0.1270989272479568,13.075533052833524,0.7000007629394531,0.8543998362225054,0.08950157165527628,-1.3440290342771704,1.523032177587723,-0.627263731310947,0.8062668746214996,1.2624253067626938,42.03835584485637,-26.878977455149993,0.7167653029662233,6,0.4049968719482422,-0.19500160217285156,0.19249725341796875,0.3699970245361328,-0.7700004577636719,4,-0.053237097064550376,2.0333339691137855,43.97999954223633,1.1951283053276434,44.58000183105469,1.2499737743064852,44.68999862670898,-0.053237097064550376
9443,2017-06-12,44.27999877929688,44.75,44.27000045776367,44.33000183105469,2743100.0,-0.0011279731489380884,-12.71433242506812,-0.09434491892007267,50.52352073561538,70.24208481130447,0.504419626892691,-0.09435605676203096,0.07306495795204881,-0.07628187753675064,11.735084330582298,0.4799995422363281,0.8405666040659767,-0.036001396179194955,-1.2914302984484038,1.219427506090014,-0.6637158473137958,0.5917130549554059,1.1970826203881728,43.262342272147336,-21.685921463968086,0.627714451134604,6,0.4549999237060476,-0.14499855041504617,0.10750007629393821,0.4200000762939382,-0.06999969482422586,0,-0.05487805718531169,-1.2222208766522757,44.33000183105469,2.0333339691137855,43.97999954223633,1.1951283053276434,44.58000183105469,-0.05487805718531169
9444,2017-06-13,44.040000915527344,44.20000076293945,43.65999984741211,44.18999862670898,2710600.0,-0.00542000610627269,5.352877818916189,2.9997711321333327,49.61441227290824,65.76683965316992,0.7408015597381876,0.23652743705262935,0.309523822092018,0.1711262465456329,10.52779677871347,0.6199989318847727,0.8245924679387002,-0.32599925994873047,-1.4390306531981452,0.7870321333006842,-0.8825149565734378,0.23051643667597688,1.3286554903133236,34.86247843296458,-27.736293918112104,0.5565156966247073,6,0.6899986267089844,0.09499931335449219,0.3249979019165039,0.6599979400634766,0.43000030517578836,1,-0.04019074525358646,-12.71433242506812,44.27999877929688,-1.2222208766522757,44.33000183105469,2.0333339691137855,43.97999954223633,-0.04019074525358646
9445,2017-06-14,44.27000045776367,44.5,44.08000183105469,44.349998474121094,1505900.0,0.005222514474454432,1.2105104652913719,0.5333282469927264,48.01064470269204,60.92451929238351,0.45870913139373215,0.10400834504641665,0.08148634631386642,-0.051008419684684725,9.390117935182266,0.45999908447265625,0.8171986684240906,-0.1544998168945284,-1.0973393240368878,0.788339690247831,-0.6259195704657117,0.31691993667665486,0.9619634234027075,55.96335091360237,-3.49844277807329,0.4714197535711809,6,0.45999908447265625,-0.13500022888183594,0.08249855041503906,0.42999839782714844,0.45000076293946023,2,-0.04608088760861051,5.352877818916189,44.040000915527344,-12.71433242506812,44.27999877929688,-1.2222208766522757,44.33000183105469,-0.04608088760861051
9446,2017-06-15,44.31999969482422,44.38000106811523,43.9900016784668,44.18000030517578,1494200.0,0.0011294157791628123,1.999970656416084,-1.7500357636736446,47.02701420921424,56.99059554457386,0.2430083804857759,0.1133780293852169,0.03374817669590158,-0.085267612449627,9.471564242946101,0.3899993896484304,0.750807275697305,-0.13850059509277202,-1.0084496327940968,0.7314484426085528,-0.573475113943438,0.29647392375789394,0.7862070636418181,60.550436240318895,4.443812668252754,0.4349745188506627,6,0.13000106811523438,-0.1849994659423828,-0.14750003814697266,0.21500015258789062,-0.29000091552733664,3,-0.04422380636210943,1.2105104652913719,44.27000045776367,5.352877818916189,44.040000915527344,-12.71433242506812,44.27999877929688,-0.04422380636210943
9447,2017-06-16,44.45000076293945,44.72000122070313,44.31999969482422,44.45000076293945,5051200.0,0.002933237116660381,-2.0769095337305044,0.0,50.2688229931592,54.01954390934221,0.00015106417491494994,0.037268496376221094,-0.09727019627268163,-0.20148698200453197,9.937116145543264,0.40000152587891336,0.6192672676855508,-0.04149951934814311,-0.8527694332107387,0.7697703945144525,-0.44713447627943737,0.36413543758315114,0.5405094426422679,72.47713806752363,18.459130641180707,0.40563495693129725,6,-0.07999992370605469,-0.30500030517578125,-0.5925006866455078,-0.14500045776367188,-0.5900001525878906,4,-0.027446596170146997,1.999970656416084,44.31999969482422,1.2105104652913719,44.27000045776367,5.352877818916189,44.040000915527344,-0.027446596170146997
9448,2017-06-19,44.2599983215332,44.63000106811523,44.150001525878906,44.47000122070313,2664600.0,-0.00427452054319577,-1.2325742319531967,-100.0,46.03171239249737,51.28425646016093,0.0846104578339606,0.2594763561232156,0.07433425841891506,0.002290268411030638,10.40332889356002,0.479999542236321,0.38935395277676577,-0.24350185394287394,-1.0321924105631979,0.54518870267745,-0.6378471322530359,0.15084342436728804,0.6240710553949498,56.60355630089967,5.905844581132314,0.39434527831016253,6,-0.05499839782714844,-0.03999900817871094,-0.5049982070922852,0.045001983642578125,0.030002593994140625,0,-0.015815566533847525,-2.0769095337305044,44.45000076293945,1.999970656416084,44.31999969482422,1.2105104652913719,44.27000045776367,-0.015815566533847525
9449,2017-06-20,44.310001373291016,44.43000030517578,44.13000106811523,44.29999923706055,1672600.0,0.0011297571995949607,1.3999938964844318,-0.0476285626055823,41.37935948365824,48.79944057480218,-0.027897502566190724,0.22660452429643385,0.011615320703000975,-0.0325493745081431,10.65279807148704,0.299999237060554,0.19652458636006287,-0.19699878692627237,-0.9813753214584011,0.5873777476058564,-0.5891870541923367,0.195189480339792,0.47614244127585437,43.835602121599656,-4.2684758635255164,0.392188267266066,6,-0.10500144958496094,-0.030002593994140625,-0.5925006866455078,-0.034999847412109375,0.029998779296875,1,-0.002256878486098124,-1.2325742319531967,44.2599983215332,-2.0769095337305044,44.45000076293945,1.999970656416084,44.31999969482422,-0.002256878486098124
9450,2017-06-21,43.959999084472656,44.29999923706055,43.7599983215332,44.13999938964844,2154900.0,-0.007898945564676296,1.160003662109375,-17.99618611746758,25.312565564859142,45.78364136454986,0.2513396007266664,0.5986356648737825,0.3465068119033603,0.3350461562995761,10.987813614075606,0.5500030517578125,0.024040640310516892,-0.5415010452270508,-1.340191666581795,0.25718957612769344,-0.9408463559044193,-0.14215573454968222,0.7360532127218349,20.83334989012895,-20.252433324128404,0.3993453106773719,6,0.24500083923339844,0.4050006866455078,-0.2649984359741211,0.31500244140625,1.0,2,0.011601504705458732,1.3999938964844318,44.310001373291016,-1.2325742319531967,44.2599983215332,-2.0769095337305044,44.45000076293945,0.011601504705458732
9451,2017-06-22,43.66999816894531,44.02999877929688,43.650001525878906,43.97999954223633,2455500.0,-0.0065969272421977365,-1.1714460103107798,1.7222269317170347,25.961618404385916,42.68107452877663,0.5506490295748492,0.8743983810526856,0.5974056171981204,0.6387375469449239,11.129505509515909,0.37999725341797586,-0.12182057145721359,-0.7940019607543931,-1.6749924090175057,0.08698848750871946,-1.2344971848859458,-0.3535067366228404,0.943169932266585,1.86884567940846,-34.89432502527293,0.4404952241315546,6,0.5300025939941406,0.7650012969970703,0.025002479553222656,0.5350017547607422,1.3000030517578196,3,0.024044036999857354,1.160003662109375,43.959999084472656,1.3999938964844318,44.310001373291016,-1.2325742319531967,44.2599983215332,0.024044036999857354
9452,2017-06-23,43.56999969482422,43.90999984741211,43.52000045776367,43.68999862670898,2450400.0,-0.002289866689122122,-2.5454908012692687,0.3870916138558806,26.644799170808653,40.027883243798115,0.5939657782595162,0.946529853821815,0.6460176643598388,0.7353781490530551,11.147993395741898,0.3899993896484375,-0.23095357567454045,-0.8455003738403306,-1.8115667709127194,0.12056602323205823,-1.3285335723765215,-0.36246717530413974,0.9468517488543782,4.504433294384523,-29.84996977131237,0.48303319853619286,6,0.5500011444091797,1.039999008178711,0.1250009536743164,0.6350002288818359,1.6899986267089844,4,0.010557702265196589,-1.1714460103107798,43.66999816894531,1.160003662109375,43.959999084472656,1.3999938964844318,44.310001373291016,0.010557702265196589
9453,2017-06-26,44.18000030517578,44.31999969482422,43.54999923706055,43.56999969482422,5160300.0,0.014000473138034542,-1.3692266159606559,-5.083383666592792,42.38810728946643,39.224960467860136,-0.03543802118924333,0.3339619605005737,-0.010630135729272183,0.13958380862996478,11.408998542958688,0.7700004577636719,-0.2377579983316167,-0.22299976348877237,-1.1947291202888053,0.7487295933112605,-0.7088644418887924,0.26286491491124764,0.21722902019302381,72.52746792090579,34.20245249611301,0.48586467840001757,6,-0.05999946594238281,0.42999839782714844,-0.4200000762939453,0.024999618530273438,1.1500015258789062,0,-0.007243089466134056,-2.5454908012692687,43.56999969482422,-1.1714460103107798,43.66999816894531,1.160003662109375,43.959999084472656,-0.007243089466134056
9454,2017-06-27,43.61999893188477,44.09000015258789,43.4900016784668,43.97999954223633,5342000.0,-0.012675449737953093,1.0689537239220226,-0.5901643444980748,37.36843109127036,38.04249228881328,0.5126291581173419,0.8642399526360904,0.49428792065769045,0.7082841993687836,11.540889024870996,0.6899986267089844,-0.2935218106321642,-0.7360010147094656,-1.7650001574301442,0.29299812801121305,-1.2505005860698049,-0.22150144334912625,0.700000762939446,15.662357120862705,-23.73105887111942,0.5144995713603401,6,0.4850025177001882,0.989999771118157,0.1400012969970632,0.585000991821282,2.150001525878899,1,0.015359972490802232,-1.3692266159606559,44.18000030517578,-2.5454908012692687,43.56999969482422,-1.1714460103107798,43.66999816894531,0.015359972490802232
9455,2017-06-28,43.2599983215332,43.88000106811523,43.2400016784668,43.849998474121094,2377400.0,-0.008253109105154532,-1.0317652544066043,1.638886534141515,39.88765971308436,37.249230678132186,0.7982375473610475,1.1534252239671687,0.8048471749835642,1.0719450189948176,10.861709488093123,0.6399993896484304,-0.3424409836144946,-1.0135015487670884,-2.1173383778538053,0.09033528031962845,-1.5654199633104469,-0.46158313422373,1.0600013732910156,1.851544425410169,-39.00327528385618,0.5519184145433569,6,0.7200031280517578,1.2600021362304688,0.5125026702880859,0.9450016021728516,2.44000244140625,2,0.02496536923158188,1.0689537239220226,43.61999893188477,-1.3692266159606559,44.18000030517578,-2.5454908012692687,43.56999969482422,0.02496536923158188
9456,2017-06-29,42.91999816894531,43.22000122070313,42.790000915527344,43.0099983215332,2439100.0,-0.00785945829356749,-1.457182094627775,0.1525425920537937,30.140853243127665,35.01278959479534,1.0267352567874326,1.3566325011634746,1.1142918821328252,1.4178168875914565,9.938440674010327,0.4699974060058594,-0.38191247056148114,-1.222501564025876,-2.31528998466392,-0.12971314338783202,-1.768895774344898,-0.676107353706854,1.2272018432617173,8.496559289917222,-30.878049037557325,0.5463942103190215,6,0.7900028228759766,1.3750019073486328,0.8525018692016602,1.2850017547607422,2.7700004577636648,3,0.047530312268358355,-1.0317652544066043,43.2599983215332,1.0689537239220226,43.61999893188477,-1.3692266159606559,44.18000030517578,0.047530312268358355
9457,2017-06-30,43.0099983215332,43.27000045776367,42.790000915527344,43.02000045776367,3479700.0,0.002096928155346678,-1.1333457665050355,0.11113465858517357,32.3120096822969,33.48837818255085,0.7945444800919574,1.1557704210930524,1.0015668137444464,1.3344311139263851,8.65762142401095,0.4799995422363281,-0.4343231565427246,-1.0245014190673842,-2.1166660945503395,0.06766325641557103,-1.5705837568088654,-0.47841908132590305,0.8929058532714862,14.378926897377081,-23.491678018568326,0.5460823377414783,6,0.6000022888183594,1.2850017547607422,0.757502555847168,1.1950016021728516,2.7600021362304688,4,0.04557086667424115,-1.457182094627775,42.91999816894531,-1.0317652544066043,43.2599983215332,1.0689537239220226,43.61999893188477,0.04557086667424115
9458,2017-07-03,42.70000076293945,43.15999984741211,42.59000015258789,43.099998474121094,1511700.0,-0.007207569651044299,1.1923045886366137,39.99122807017544,31.694024382744672,32.41222983800489,0.9610499152118308,1.354875554927517,1.28025543000971,1.6477108298257548,7.612203396870251,0.5699996948242188,-0.5010756475139644,-1.219998931884767,-2.3690590357341037,-0.07093882803543039,-1.7945289838094354,-0.6454688799600987,1.0025808251953165,7.3333740234375,-29.640558769943794,0.5745300519246669,7,0.7549991607666016,1.4949989318847656,1.0549993515014648,1.5049991607666016,2.739997863769524,0,0.05995310334550741,-1.1333457665050355,43.0099983215332,-1.457182094627775,42.91999816894531,-1.0317652544066043,43.2599983215332,0.05995310334550741
9459,2017-07-05,42.31999969482422,42.68999862670898,41.900001525878906,42.68999862670898,3085400.0,-0.008899322279287802,3.2702669264793562,0.9250026226193591,24.409499274608493,32.31188913908816,1.1500205001213786,1.6318861311689545,1.6080897521686097,2.034406227281508,7.451309216224333,0.7999992370605469,-0.6121853452257255,-1.4815000534057603,-2.775849532672048,-0.18715057413947278,-2.128674793038904,-0.8343253137726165,1.1600656062011723,21.21203363870192,-12.80798321216503,0.6471747396331452,7,0.7900009155273438,1.5300006866455078,1.4775009155273438,1.885000228881836,3.2900009155273438,2,0.07112481469603127,1.1923045886366137,42.70000076293945,-1.1333457665050355,43.0099983215332,-1.457182094627775,42.91999816894531,0.07112481469603127
9460,2017-07-06,42.0099983215332,42.290000915527344,41.900001525878906,42.25,2924600.0,-0.007325174279926294,1.4374694529545697,0.6486550575814874,21.621682417480443,31.82967402943199,1.2899805219614677,1.8334807646713926,1.8702731497215268,2.346173807277701,8.060451451264058,0.4199981689453125,-0.7092475490417982,-1.663001251220706,-3.130618991191163,-0.1953835112502489,-2.396810121205931,-0.929192381235481,1.1540542244628895,8.028969446200197,-21.70009399962898,0.7338088699852275,7,1.1000022888183594,1.8400020599365234,1.8225021362304688,2.1950016021728516,3.520000457763679,3,0.08950255383141004,3.2702669264793562,42.31999969482422,1.1923045886366137,42.70000076293945,-1.1333457665050355,43.0099983215332,0.08950255383141004
9461,2017-07-07,42.099998474121094,42.33000183105469,42.0,42.040000915527344,1813600.0,0.002142350777999402,-3.71433242506812,-0.24998807915441468,20.843718023594278,31.18510945751929,1.0659517896087607,1.681632246381966,1.7399296350542102,2.252573310798475,9.064706803974474,0.3300018310546875,-0.8020387974977012,-1.4790010452270508,-3.0969527698300325,0.13895067937593097,-2.287976907528538,-0.6700251829255635,0.8112438678515588,14.59832877147161,-9.321727491337061,0.8089758623014897,7,1.0100021362304688,1.7500019073486328,2.0075016021728516,2.105001449584961,3.8199996948242188,4,0.08551074630160094,1.4374694529545697,42.0099983215332,3.2702669264793562,42.31999969482422,1.1923045886366137,42.70000076293945,0.08551074630160094
9462,2017-07-10,41.97000122070313,42.20000076293945,41.93000030517578,42.09000015258789,2912200.0,-0.003087820858185375,-1.6999942779759294,-2.0000635808747544,21.158763270949848,28.82629345546189,1.0561912020349524,1.7136168390789237,1.8298202469361442,2.383446868641272,10.154241613038318,0.2700004577636719,-0.822081098384686,-1.4909982681274343,-3.218837678230635,0.23684114197576633,-2.3549179731790346,-0.627078563075834,0.7389929580507726,5.555538735880867,-13.642436617583595,0.8639197050516001,7,1.0249996185302663,1.8799991607665945,2.2974987030029226,2.2349987030029226,4.319999694824212,0,0.08863467471549247,-3.71433242506812,42.099998474121094,1.4374694529545697,42.0099983215332,3.2702669264793562,42.31999969482422,0.08863467471549247
9463,2017-07-11,41.849998474121094,42.09000015258789,41.66999816894531,42.02000045776367,2674300.0,-0.002859250490630072,1.709678213252938,1.4166958069746842,19.554455211824035,26.84696280219007,0.9062247966861747,1.7309842742312682,1.9191006687877987,2.5071497981566893,11.488552232146134,0.4200019836425781,-0.8364358995836341,-1.4895009994506836,-3.3139032655846137,0.3349012666832465,-2.4017021325176486,-0.5772998663837186,0.6971971740578127,17.64708082292719,1.5009262549554059,0.912201133066964,7,0.9250011444091797,1.605001449584961,2.522500991821289,2.355001449584961,4.790000915527344,1,0.0936679122238584,-1.6999942779759294,41.97000122070313,-3.71433242506812,42.099998474121094,1.4374694529545697,42.0099983215332,0.0936679122238584
9464,2017-07-12,42.27000045776367,42.47999954223633,42.15999984741211,42.22000122070313,2054900.0,0.01003589005868899,-2.7646583641871425,-0.29410972736448193,29.440428136656976,25.686159293698143,0.3068562511473161,1.2348928750833394,1.483584290469679,2.086142624373828,12.049847847283319,0.6300010681152344,-0.8450324776058764,-0.9809989929199219,-2.8338254556554645,0.8718274698156208,-1.9074122242876896,-0.05458576155215411,-0.6000022888183594,74.07423105723448,56.10353405544308,0.9264132313677709,7,0.1999988555908203,1.1049995422363281,2.22499942779541,1.9349994659423828,4.029998779296875,2,0.07499404150971745,1.709678213252938,41.849998474121094,-1.6999942779759294,41.97000122070313,-3.71433242506812,42.099998474121094,0.07499404150971745
9465,2017-07-13,42.22999954223633,42.45000076293945,42.06999969482422,42.27999877929688,2828700.0,-0.000946319259383821,-1.0540657573226935,-1.0000000000002842,31.34718943112651,25.820196647920238,0.20717341556068192,1.1744400289503005,1.5021280615216455,2.1276099275457625,13.18712400265377,0.3800010681152344,-0.9676737809936071,-0.9189998626709013,-2.760200020672137,0.9222002953303345,-1.8395999416715156,0.0016002163297130778,-0.5600013732910156,69.13585479685594,47.098939115104386,0.9206000790006176,7,0.23999977111816406,0.9799995422363281,2.3075008392333984,1.9750003814697266,4.450000762939453,3,0.08003791391791815,-2.7646583641871425,42.27000045776367,1.709678213252938,41.849998474121094,-1.6999942779759294,41.97000122070313,0.08003791391791815
9466,2017-07-14,42.36000061035156,42.65999984741211,42.310001373291016,42.560001373291016,1667300.0,0.003078405624542091,-1.3333290947700367,4.000076295108915,34.44734060183849,26.05745563898041,-0.011864726577471174,0.9381724830829654,1.3585080067796014,1.9864336766380006,14.081727639159968,0.43000030517578125,-1.0304155627470308,-0.6909988403320284,-2.477602981797361,1.095605301133304,-1.5843009110646946,0.2023032304006378,-0.6738024139404288,69.69709813773731,43.5652609697509,0.8933020707326662,7,0.05499839782714844,0.8499984741210938,2.177499771118164,1.8449993133544922,4.489997863769531,4,0.07483470545962789,-1.0540657573226935,42.22999954223633,-2.7646583641871425,42.27000045776367,1.709678213252938,41.849998474121094,0.07483470545962789
9467,2017-07-17,43.22999954223633,43.25,42.47999954223633,42.4900016784668,3745200.0,0.020538218114948714,-1.026311298499222,-3.6999752045623606,38.55422240483721,26.819699863657362,-0.9469573131661235,-0.02942062502155096,0.49052159350179636,1.111163161495469,14.823885239631435,0.8899993896484375,-1.0677087671611076,0.2400001525878892,-1.4246287400887638,1.9046290452645422,-0.5923142937504409,1.0723145989262193,-1.5048492797851551,98.73414970979361,75.2294897627049,0.8323144463383281,7,-0.7700004577636719,-0.020000457763671875,1.2049999237060547,0.9750003814697266,3.770000457763672,0,0.06222527539193745,-1.3333290947700367,42.36000061035156,-1.0540657573226935,42.22999954223633,-2.7646583641871425,42.27000045776367,0.06222527539193745
9468,2017-07-18,43.560001373291016,43.68000030517578,43.150001525878906,43.31999969482422,4052700.0,0.0076336302232034026,1.2083303530982523,0.32432752879073745,49.23472614990562,29.57805840535704,-1.2763621889587569,-0.43695631495120324,0.1557698519448536,0.7780745238609725,15.621680523322755,0.529998779296875,-1.0310601915916777,0.6050018310546861,-0.974452078709291,2.184455740818663,-0.184725123827306,1.3947287859366782,-1.7433601265869143,92.54665301905926,65.23891942901625,0.7897269548819894,7,-0.8850021362304688,-0.3500022888183594,0.8749980926513672,0.6449985504150391,3.6800003051757812,1,0.06267216382390295,-1.026311298499222,43.22999954223633,-1.3333290947700367,42.36000061035156,-1.0540657573226935,42.22999954223633,0.06267216382390295
9469,2017-07-19,44.209999084472656,44.310001373291016,43.43000030517578,43.63999938964844,5204200.0,0.014921893725655222,1.285704377464677,2.374982118731622,61.282661623900104,33.984833872737,-1.8216338346262546,-1.1539960589335152,-0.4853973886956666,0.10702304120236761,16.748539972608533,0.8800010681152344,-0.9929155371698428,1.2599996566772447,-0.3019288724538569,2.8219281858083463,0.47903539211169743,2.040963921242792,-2.2442891130908222,95.53561545155593,62.32243810969014,0.780964264565549,7,-1.2199993133544922,-1.0149993896484375,0.22500038146972656,-0.0049991607666015625,3.010002136230476,2,0.05496494809992525,1.2083303530982523,43.560001373291016,-1.026311298499222,43.22999954223633,-1.3333290947700367,42.36000061035156,0.05496494809992525
9470,2017-07-20,44.47000122070313,44.65999984741211,44.209999084472656,44.36999893188477,3235600.0,0.005881070834986568,-1.142850655307327,0.1754427058933758,68.765147932492,39.30943719594786,-1.8952985598090564,-1.4480746047453508,-0.7117663935655187,-0.17273470881315944,17.497178622543,0.4500007629394531,-0.9170264741621637,1.4945016860962,-0.15125838486423504,3.140261757056635,0.6716216506159824,2.3173817215764174,-2.2698621091303792,91.91494680522985,53.27952587427758,0.8228800354802162,7,-1.3050022125244212,-1.2750015258789134,-0.037501335144050074,-0.2650012969970774,2.8199996948242116,3,0.041151292244747006,1.285704377464677,44.209999084472656,1.2083303530982523,43.560001373291016,-1.026311298499222,43.22999954223633,0.041151292244747006
9471,2017-07-21,44.72000122070313,44.75,44.36999893188477,44.43999862670898,2288800.0,0.005621767329379246,1.2352993975024547,2.7999618539005806,69.93008174469304,44.72847258191933,-1.9384122510496553,-1.7026746989456214,-0.9164753177776319,-0.4471449756597963,18.156399650020838,0.38000106811522727,-0.7592981224841111,1.6920015335083107,-0.1069064371231434,3.490909504139765,0.7925475481925872,2.5914555188240342,-2.2246788208296593,98.67846813888215,54.621195123465355,0.8994539853157254,7,-1.5100021362304759,-1.5100021362304759,-0.2875013351440501,-0.5150012969970774,2.5799980163574148,4,0.0438282430896999,-1.142850655307327,44.47000122070313,1.285704377464677,44.209999084472656,1.2083303530982523,43.560001373291016,0.0438282430896999
9472,2017-07-24,44.02999877929688,44.75,44.0099983215332,44.75,3097800.0,-0.01542939227575002,1.0555567329292588,-2.5714091088675706,64.2397781435451,49.69350846322166,-1.0342296032248868,-1.0292115163998048,-0.190522530006227,0.2247253662343951,18.421948834585482,0.7400016784667969,-0.558133186476212,0.9789991378784251,-0.860393792681684,2.818392068438534,0.05930267259837052,1.8986956031584796,-1.219021515405693,54.99988079059721,6.037147331151338,0.919696465280056,7,-0.6199989318847727,-0.8199996948242259,0.2625017166137624,0.17500114440917258,3.0800018310546804,0,0.06404723536240908,1.2352993975024547,44.72000122070313,-1.142850655307327,44.47000122070313,1.285704377464677,44.209999084472656,0.06404723536240908
9473,2017-07-25,43.86000061035156,44.209999084472656,43.66999816894531,44.11999893188477,3566700.0,-0.003860962381521893,1.454557276991235,0.3611081676768667,67.26455826556406,53.89618958865579,-0.6136616699396384,-0.9322110681309823,0.014191809992404103,0.36791424456231425,19.27325088781587,0.5400009155273438,-0.3493035397722224,0.8250009536743192,-0.9782540129994501,2.6282559203480886,-0.07662652966256189,1.7266284370112004,-0.7775601634051412,32.57578822645436,-19.075288404153945,0.9016274833368846,7,-0.4500007629394531,-0.6500015258789062,0.39750003814697266,0.3449993133544922,2.970001220703125,1,0.0715914123564183,1.0555567329292588,44.02999877929688,1.2352993975024547,44.72000122070313,-1.142850655307327,44.47000122070313,0.0715914123564183
9474,2017-07-26,44.290000915527344,44.29999923706055,43.84000015258789,43.86999893188477,2060400.0,0.009803928390148986,1.090911455398247,-1.6154026732396545,74.89082733018988,58.734371577440605,-0.8124271091017548,-1.3802067768207706,-0.3840841642267492,-0.08251560086947052,20.116406132865823,0.45999908447265625,-0.10600444829348987,1.221501159667966,-0.6510748386648473,3.094077158000779,0.28521316050155576,2.157789158834376,-0.9741021311534226,57.40756439056782,0.22872889447169342,0.9362879991664081,7,-0.7600002288818359,-1.0800018310546875,-0.07750129699707031,-0.08500099182128906,2.549999237060547,2,0.06660647328876501,1.454557276991235,43.86000061035156,1.0555567329292588,44.02999877929688,1.2352993975024547,44.72000122070313,0.06660647328876501
9475,2017-07-27,44.34000015258789,44.43999862670898,44.04999923706055,44.2400016784668,4611700.0,0.0011289057581169715,1.6000356043845014,0.23809048055876372,74.66959630630132,63.2035111001587,-0.594125658985547,-1.4178398089419915,-0.40305818440685215,-0.14615486656266086,20.66731781974587,0.3899993896484304,0.17999188152590762,1.2175003051757827,-0.7387469341092867,3.173747544460852,0.23937668553324443,2.195623924818321,-0.8233271980263197,62.03711552861725,-0.5060620271380429,0.9781236196425347,7,-0.7250003814697266,-1.1300010681152344,-0.09750080108642578,-0.13500022888183594,2.1800003051757812,3,0.06495266256662724,1.090911455398247,44.290000915527344,1.454557276991235,43.86000061035156,1.0555567329292588,44.02999877929688,0.06495266256662724
9476,2017-07-28,44.959999084472656,44.959999084472656,43.63000106811523,43.63000106811523,2755700.0,0.013982835583021158,1.0000000000000107,13.300183108262832,79.72161087710603,67.77766537485523,-0.9013121445158561,-1.9786154723051936,-1.0015962917990038,-0.774251293413279,20.82453442437761,1.329998016357429,0.4246383221063468,1.7354991912841768,-0.3823501060927157,3.8533484886610694,0.6765745425957306,2.794423839972623,-0.20999908447265625,100.0,28.998744591096695,1.0589246486884467,7,-0.904998779296875,-1.6450004577636719,-0.6749992370605469,-0.7549991607666016,1.4099998474121165,4,0.051823885197973096,1.6000356043845014,44.34000015258789,1.090911455398247,44.290000915527344,1.454557276991235,43.86000061035156,0.051823885197973096
9477,2017-07-31,44.97000122070313,45.36000061035156,44.540000915527344,44.90999984741211,3603200.0,0.00022246744737874913,-1.0500011920940324,0.04511388179010466,81.70730761775532,71.38572998239408,-0.7135791851539466,-1.933375401456992,-0.9944146394849156,-0.7760884710375464,21.25913465222976,0.8199996948242188,0.6798130331015244,1.6475011825561623,-0.6056271788805532,3.9006295439928778,0.520937001837801,2.7740653632745236,-1.3400001525879048,77.45667671424432,-0.28139782126142165,1.1265641807183588,7,-0.5750007629394602,-1.4550018310546946,-0.6525011062622141,-0.7650012969970774,0.930000305175767,0,0.0518122738072051,1.0000000000000107,44.959999084472656,1.6000356043845014,44.34000015258789,1.090911455398247,44.290000915527344,0.0518122738072051
9478,2017-08-01,45.2599983215332,45.40999984741211,45.0,45.09000015258789,3161800.0,0.0064486789628228625,-1.342866485013624,2.8332379680840947,81.21082768561794,73.59997065591828,-0.8236921871709697,-2.131008205226294,-1.2709185747223586,-1.0550337064571522,21.44882727288737,0.43999862670897727,0.9423695046273792,1.8094984054565444,-0.5813836201947353,4.200380431107824,0.6140573926309045,3.0049394182821842,-1.6299972534179759,91.57294220515374,12.819056703838754,1.1954410128256414,8,-0.7399978637695312,-1.7199993133544922,-0.8949985504150391,-1.0549983978271484,0.7800025939941406,1,0.040874996849882494,-1.0500011920940324,44.97000122070313,1.0000000000000107,44.959999084472656,1.6000356043845014,44.34000015258789,0.040874996849882494
9479,2017-08-02,45.33000183105469,45.43999862670898,44.72999954223633,45.06999969482422,2049200.0,0.0015466971303041976,1.9583558508440673,1.5294408042366034,82.15767667694197,75.08802940530164,-0.8025080532536464,-2.0700818983111873,-1.333429653904453,-1.1220883577833547,20.59533422639117,0.7099990844726491,1.1468136680610073,1.729001808166501,-0.739920656260189,4.197924272593191,0.4945405759531525,2.9634630403798496,-1.628800811767583,93.9228207722142,13.375963163145386,1.2344612322133452,8,-0.7950019836425852,-1.775003433227539,-0.9650020599365234,-1.1250019073486328,1.1199989318847656,2,0.033090667094841875,-1.342866485013624,45.2599983215332,-1.0500011920940324,44.97000122070313,1.0000000000000107,44.959999084472656,0.033090667094841875
9480,2017-08-03,45.77000045776367,45.77999877929688,45.209999084472656,45.290000915527344,1812100.0,0.009706565385743104,1.2800161744397711,1.8461369171630624,83.23585903915743,76.56644910468655,-1.1607772890923158,-2.333591946771243,-1.755188039571081,-1.5573479636110505,19.841660457890036,0.5699996948242259,1.2987489109880315,1.9810003280639634,-0.5496701390556993,4.511670795183626,0.7156650945041321,3.2463355616237948,-1.9644715820312584,99.5349612940883,16.88799642506146,1.2653352335598307,8,-1.0650005340576172,-2.045001983642578,-1.4125003814697266,-1.5650005340576172,0.970001220703125,3,0.023377751455598172,1.9583558508440673,45.33000183105469,-1.342866485013624,45.2599983215332,-1.0500011920940324,44.97000122070313,0.023377751455598172
9481,2017-08-04,45.70000076293945,45.790000915527344,45.40999984741211,45.59000015258789,1576000.0,-0.0015293793778484721,1.6206887479940018,0.22916815678420713,78.52194198843424,78.15335619856313,-1.047278074304117,-2.0870655230012147,-1.6786686552106573,-1.4831278868368116,19.142763202994516,0.3800010681152344,1.3491987733231667,1.7310005187988295,-0.8059511462467057,4.267952183844365,0.4625246862760619,2.999476351321597,-1.7365142949218821,92.79998779296875,11.6844722349948,1.2684758325227685,8,-0.9899997711181641,-1.970001220703125,-1.4499998092651367,-1.5599994659423757,0.1399993896484375,4,0.01794310024364809,1.2800161744397711,45.77000045776367,1.9583558508440673,45.33000183105469,-1.342866485013624,45.2599983215332,0.01794310024364809
9482,2017-08-07,45.68999862670898,45.790000915527344,45.56000137329102,45.68000030517578,1483800.0,-0.00021886512173951989,1.1904415905250818,0.09089332778464895,76.55855509618526,79.1860225130766,-0.8683593062366057,-1.8804950156195375,-1.6659972723420182,-1.4791396498762097,18.317252420667714,0.22999954223632102,1.3484278385816424,1.5349985122680607,-0.9292941531201038,3.999291177656225,0.3028521795739749,2.7671448449621465,-1.5438607139404255,90.56583403209314,10.44616637692799,1.2321463326940831,8,-0.9799976348876882,-1.9599990844726491,-1.68749809265136,-1.5549983978271413,-0.20999908447264914,0,0.014882913670701825,1.6206887479940018,45.70000076293945,1.2800161744397711,45.77000045776367,1.9583558508440673,45.33000183105469,0.014882913670701825
9483,2017-08-08,45.77000045776367,45.84000015258789,45.56999969482422,45.61000061035156,1836600.0,0.0017509703098990137,-1.2499880791544147,16.00267073637154,72.67439732882944,78.93975251292544,-0.7251976761641785,-1.7410257016750137,-1.7387990034112732,-1.553254861177905,17.147433570102226,0.2700004577636719,1.3237368553353264,1.4190002441406264,-0.8921799004119606,3.7301803886932134,0.26341017186432936,2.5745903164169235,-1.4594762447192409,93.69372465461544,14.882787369358667,1.1555900722762942,8,-1.0349998474121094,-2.0150012969970703,-1.817500114440918,-1.635000228881836,0.029998779296875,1,0.002840311706686416,1.1904415905250818,45.68999862670898,1.6206887479940018,45.70000076293945,1.2800161744397711,45.77000045776367,0.002840311706686416
9484,2017-08-09,45.43999862670898,45.95000076293945,45.36999893188477,45.91999816894531,1988600.0,-0.007210002791221748,1.14813611285751,-3.0000000000000444,63.81760343952488,77.73397552772805,-0.24017012813481387,-1.224120064267332,-1.4094742361923167,-1.2243350755109574,16.672739483236533,0.5800018310546804,1.371682382162156,0.9304985046386633,-1.2081332777468319,3.0691302870241586,-0.1388173865540807,1.9998143958314074,-0.9459373009193328,31.0809487233671,-44.16921536298554,1.069315891192747,8,-0.6499977111816335,-1.6299991607665945,-1.6149988174438406,-1.3049983978271413,0.3800010681152415,2,0.013204276121295822,-1.2499880791544147,45.77000045776367,1.1904415905250818,45.68999862670898,1.6206887479940018,45.70000076293945,0.013204276121295822
9485,2017-08-10,45.61000061035156,45.7599983215332,45.27000045776367,45.47000122070313,2589700.0,0.0037412409502728394,1.2272892788403185,-0.2916656732549539,62.973722023764275,75.87309898846787,-0.23588304108119473,-1.1888714625586658,-1.5894750285508792,-1.3848612715687736,15.973627100727978,0.48999786376953125,1.4339864361149068,0.9315004348754883,-0.9696931568735749,2.8326940266245515,-0.019096360999043327,1.88209723075002,-0.9121077633609431,50.0,-21.366003030078403,0.9505967958745312,8,-0.36499977111816406,-1.8000011444091797,-2.130000114440918,-1.760000228881836,-0.01000213623046875,3,0.018417016911796535,1.14813611285751,45.43999862670898,-1.2499880791544147,45.77000045776367,1.1904415905250818,45.68999862670898,0.018417016911796535
9486,2017-08-11,45.52999877929688,46.0,45.41999816894531,45.97000122070313,2529100.0,-0.001754041437932452,1.320007324218816,-3.1428882833789062,76.5956756054799,75.30513987599281,-0.07434164820019618,-0.9056370346147631,-1.5409177129805443,-1.3042152289387303,15.835914415467983,0.5800018310546875,1.4257073267628044,0.6929986953735394,-0.8975137223865701,2.283511113133649,-0.10225751350651535,1.4882549042535942,-0.6568108240734247,35.61623076320218,-36.25767243768304,0.795256208880053,8,-0.16499900817871804,-1.6949996948242259,-2.0499982833862376,-1.6799983978271555,0.06000137329100852,4,0.026575948421068807,1.2272892788403185,45.61000061035156,1.14813611285751,45.43999862670898,-1.2499880791544147,45.77000045776367,0.026575948421068807
9487,2017-08-14,45.91999816894531,45.95000076293945,45.5099983215332,45.63999938964844,1759200.0,0.008565767628040621,1.5882194547290474,-0.6363573311138854,83.88144355769697,75.60187497289049,-0.3524794489562808,-1.1423440825224773,-1.9465499895729224,-1.6983215629339412,16.868424291176584,0.44000244140625,1.4332148071960589,0.948498153686522,-0.5201099089703263,2.4171062163433703,0.21419412235809432,1.6828021850149497,-0.8665202865576092,89.0408381888015,11.692184066110912,0.734304031328425,8,-0.5549983978271484,-2.0849990844726562,-2.439997673034668,-2.069997787475586,-0.6899986267089844,0,-0.001742117150421052,1.320007324218816,45.52999877929688,1.2272892788403185,45.61000061035156,1.14813611285751,45.43999862670898,-0.001742117150421052
9488,2017-08-15,46.290000915527344,46.349998474121094,45.63999938964844,45.66999816894531,2040800.0,0.008057551422818943,-1.0882316642170338,2.214305177111717,83.5569232659831,75.75734681611728,-0.6269408797135014,-1.367445112288678,-2.322405762462367,-2.0698424054812676,18.314077496552372,0.7099990844726562,1.3624126974323119,1.1820009231567354,-0.24099200361349915,2.60499384992697,0.47050445977161814,1.8934973865418527,-1.0850794943216755,94.44466029705242,13.971572364534495,0.7114964633851163,8,-0.5100021362304688,-2.2800025939941406,-2.8675003051757812,-2.440000534057617,-0.06999969482421164,1,-0.017498409100685786,1.5882194547290474,45.91999816894531,1.320007324218816,45.52999877929688,1.2272892788403185,45.61000061035156,-0.017498409100685786
9489,2017-08-16,46.63999938964844,46.7400016784668,46.2400016784668,46.34000015258789,1999100.0,0.007560995186839392,-1.0000152589054787,0.48386759367501386,85.06085469886649,75.96012411164051,-0.8622491263728378,-1.6085299796211956,-2.664639452053713,-2.4206165646596105,19.09618642663762,0.5,1.2946207682687003,1.4104993820190401,-0.10181418747766457,2.922812951515745,0.6543425972706842,2.166656166767396,-1.2289640989179915,93.1971288588096,9.96273101094107,0.7561567847483524,8,-0.6349983215332031,-2.2349987030029297,-3.5249996185302734,-2.905000686645508,-0.45000076293946023,2,-0.018010295102497853,-1.0882316642170338,46.290000915527344,1.5882194547290474,45.91999816894531,1.320007324218816,45.52999877929688,-0.018010295102497853
9490,2017-08-17,46.29999923706055,46.709999084472656,46.27999877929688,46.61999893188477,1990200.0,-0.00728988329839797,-1.3888865341415375,-1.066668362092009,72.33325068187443,75.27249174424496,-0.4907723939171049,-1.1851655323703199,-2.317119185358834,-2.0768305277977674,19.476642472320673,0.43000030517577414,1.207496971358367,0.9789993286132841,-0.5610194091521237,2.519018066378692,0.2089899597305802,1.749008697495988,-0.6599998474121094,66.66657033618375,-13.850297143523761,0.7700093688827043,8,-0.2949981689453125,-1.894998550415039,-3.377499580383301,-2.565000534057617,0.20000076293945312,3,-0.010367160910277451,-1.0000152589054787,46.63999938964844,-1.0882316642170338,46.290000915527344,1.5882194547290474,45.91999816894531,-0.010367160910277451
9491,2017-08-18,46.68000030517578,46.95000076293945,46.11999893188477,46.25,2028400.0,0.008207366617212886,-1.4057938965059997,-1.343752235176281,75.37082818294175,75.14052208721792,-0.8014192613286326,-1.4870408914320663,-2.665686618846742,-2.4471250911142874,19.86884236500374,0.8300018310546804,1.1188822395956066,1.26100044250488,-0.3650361965759359,2.887037081585696,0.4479821229644756,2.0740187620452843,-0.820000457763669,81.25,0.33174445658633545,0.8130183195404065,8,-0.5699996948242188,-2.049999237060547,-3.840001106262207,-2.9450016021728516,-0.17000198364257812,4,-0.023136285861055095,-1.3888865341415375,46.29999923706055,-1.0000152589054787,46.63999938964844,-1.0882316642170338,46.290000915527344,-0.023136285861055095
9492,2017-08-21,46.849998474121094,46.88000106811523,46.61999893188477,46.75,1500400.0,0.003641777374334465,2.2499523173756595,0.23255442593282588,74.46145467392658,75.33908401445093,-0.8823564573411247,-1.5124853319419316,-2.8129110123081347,-2.6005815594720616,20.94070705527758,0.26000213623045454,0.9819056057096063,1.2899986267089858,-0.31786298508127686,2.8978602384992485,0.486067820813858,2.0939294326041136,-0.7719984436035148,92.36624549735156,12.267157497940119,0.8039308058951297,8,-0.7399978637695312,-2.134998321533203,-4.03749942779541,-3.114999771118164,-0.6999969482421946,0,-0.026894308699480507,-1.4057938965059997,46.68000030517578,-1.3888865341415375,46.29999923706055,-1.0000152589054787,46.63999938964844,-0.026894308699480507
9493,2017-08-22,47.0,47.02000045776367,46.70000076293945,46.849998474121094,1886800.0,0.00320174025110731,2.368374558303887,1.5000381475547417,75.07497634436183,76.58990322609947,-0.9381954002646324,-1.4916627714000086,-2.93631419151329,-2.7291690561029895,22.70515133988627,0.31999969482421875,0.911434467349082,1.2830001831054716,-0.23672370440449697,2.80272407061544,0.5231382393504873,2.042862126860456,-0.8800010681152273,97.77773068282963,18.624732172308754,0.7598619437549842,8,-0.8549995422363281,-1.914999008178711,-4.165000915527344,-3.2650012969970703,-0.9199981689453125,1,-0.03765958420773774,2.2499523173756595,46.849998474121094,-1.4057938965059997,46.68000030517578,-1.3888865341415375,46.29999923706055,-0.03765958420773774
9494,2017-08-23,47.2400016784668,47.27999877929688,46.86999893188477,47.040000915527344,1916100.0,0.005106418690782988,1.9286230057628726,1.3333248563145312,73.48235374411638,77.75752897280526,-1.0013141257046811,-1.5803515359819684,-3.1386432503484656,-2.9531692313257594,24.54161550104704,0.4099998474121094,0.8710734941411573,1.3755018234252958,-0.13366294233847498,2.8846665891890666,0.6209194405434104,2.130084206307181,-0.9400024414062429,96.55197361281415,19.151920596947605,0.7545823828818843,8,-0.8900032043457031,-1.8850021362304688,-4.297502517700195,-3.505002975463867,-0.9900016784667969,2,-0.021591880218509996,2.368374558303887,47.0,2.2499523173756595,46.849998474121094,-1.4057938965059997,46.68000030517578,-0.021591880218509996
9495,2017-08-24,47.22000122070313,47.38000106811523,47.040000915527344,47.209999084472656,1266000.0,-0.00042337970052996887,1.0605955518565213,0.050010490377498384,74.67522575355434,77.54414565592464,-0.8145797975144689,-1.4055911991303063,-3.0878405593075016,-2.9156840757615328,26.312862308038827,0.3400001525878835,0.8637728025102547,1.2115013122558693,-0.2334216454769944,2.656424269988733,0.4890398333894339,1.9339627911223047,-0.7240020751953153,87.30162094083694,11.360063163985203,0.7224614788664324,8,-0.7750015258789134,-1.7150001525879048,-4.127501487731941,-3.4850025177002024,-0.6200027465820384,3,-0.02181284556050711,1.9286230057628726,47.2400016784668,2.368374558303887,47.0,2.2499523173756595,46.849998474121094,-0.02181284556050711
9496,2017-08-25,47.290000915527344,47.47000122070313,47.13000106811523,47.36999893188477,1167800.0,0.0014824162010720343,1.4285500197544776,-7.99809305872882,75.47765554860399,76.6103914326921,-0.6801986575373391,-1.3619086370528208,-3.1272014144199076,-2.967774225465959,27.512309185778456,0.34000015258790484,0.9272091745106152,1.1650009155273438,-0.2995634427004674,2.629565273755155,0.4327187364134417,1.8972830946412458,-0.617201385498042,78.82355053113824,4.53639687002449,0.7322821791139055,8,-0.7350006103515625,-1.739999771118164,-4.110001564025879,-3.555002212524414,-1.0400009155273438,4,-0.016705453589195285,1.0605955518565213,47.22000122070313,1.9286230057628726,47.2400016784668,2.368374558303887,47.0,-0.016705453589195285
9497,2017-08-28,47.29999923706055,47.43999862670898,47.040000915527344,47.36000061035156,2886700.0,0.00021142569971743796,2.6363857051205946,0.7500357636735779,74.91848744507854,75.65056523036938,-0.5295450994052402,-1.252621809657171,-3.1100039725453783,-2.9620180766505797,28.19973881312889,0.3999977111816335,0.9937132467197785,1.0584993362426758,-0.38981460880285823,2.50681328128821,0.3343423637199123,1.7826563087654392,-0.4677593688964805,77.9218334315899,5.837930326828172,0.7241569725227656,8,-0.5049991607665945,-1.7499980926513672,-4.090000152587891,-3.565000534057617,-0.30999755859375,0,-0.01670192237357082,1.4285500197544776,47.290000915527344,1.0605955518565213,47.22000122070313,1.9286230057628726,47.2400016784668,-0.01670192237357082
9498,2017-08-29,47.11000061035156,47.43999862670898,47.099998474121094,47.33000183105469,1288800.0,-0.004016884350393712,-1.833269756500672,3.6666030898340645,78.49828729447242,74.9213910743256,-0.23579343679435283,-0.9664707833863062,-2.888331381628248,-2.7647144492344893,28.866306651320283,0.3400001525878835,1.0342776882806533,0.7760005950927749,-0.6444134146133393,2.196414604798889,0.0657935902397142,1.4862075999458355,-0.150208471679683,40.00012715608928,-35.730773215340506,0.7102070048530585,8,-0.3150005340576101,-1.5599994659423828,-3.8000011444091797,-3.375001907348633,0.3400001525878906,1,-0.02037781940214456,2.6363857051205946,47.29999923706055,1.4285500197544776,47.290000915527344,1.0605955518565213,47.22000122070313,-0.02037781940214456
9499,2017-08-30,46.83000183105469,47.099998474121094,46.790000915527344,47.099998474121094,1330300.0,-0.005943510415394648,1.2963067619881885,1.227250658898599,70.06580350801481,74.66945249945229,0.08268695087384259,-0.5990473554632345,-2.580871194311584,-2.47625030061657,29.754035397445122,0.31999969482421875,1.0119076085986194,0.421001815795897,-0.9330557319582979,1.775059363550092,-0.25602695808120046,1.0980305896729945,0.6399993896484446,5.8824849375623485,-70.08338344288579,0.6770287738770966,8,-0.03500175476073508,-1.2800006866455078,-3.5200023651123047,-3.095003128051758,0.7699966430664062,2,-0.016015374133567684,-1.833269756500672,47.11000061035156,2.6363857051205946,47.29999923706055,1.4285500197544776,47.290000915527344,-0.016015374133567684
9500,2017-08-31,46.84000015258789,47.04999923706055,46.790000915527344,46.86000061035156,2684200.0,0.00021350248008267236,-3.3333439298089456,0.0740766904970471,72.05391443510968,74.30090652747096,0.17583400232297208,-0.5531332740820503,-2.551442385539289,-2.4766811201245673,30.271584680160036,0.2599983215332031,0.9693738030359214,0.37750015258789205,-0.9546280986303941,1.7096284038061782,-0.2885639730212475,1.0435642781970316,0.6164010620117253,7.352825679632814,-70.67182724228573,0.6660641256091416,8,0.2049999237060618,-1.289999008178711,-3.4700002670288086,-3.105001449584961,0.7700004577636719,3,-0.012596074950168235,1.2963067619881885,46.83000183105469,-1.833269756500672,47.11000061035156,2.6363857051205946,47.29999923706055,-0.012596074950168235
9501,2017-09-01,46.52000045776367,47.0099983215332,46.13999938964844,46.95000076293945,2858100.0,-0.006831761182360729,2.1636588106368517,21.499523173755485,60.344875213261524,72.73239769850815,0.5260731456076755,-0.17766016093163728,-2.1855720561710115,-2.15893689546931,30.20291198531151,0.8699989318847656,0.8739610694539692,0.016500473022460938,-1.2663801843630367,1.2993811304079586,-0.6249398556702914,0.6579408017152133,0.9230727508545016,29.230868548389623,-45.44225307149284,0.6414403286927491,9,0.2849998474121094,-0.9699993133544922,-3.1075010299682617,-2.785001754760742,1.6899986267089844,4,0.0017196477981562541,-3.3333439298089456,46.84000015258789,1.2963067619881885,46.83000183105469,-1.833269756500672,47.11000061035156,0.0017196477981562541
9502,2017-09-05,46.36999893188477,46.56999969482422,46.08000183105469,46.56999969482422,3242800.0,-0.003224452373234321,3.8999599458315055,0.46511772324832895,51.492502259641874,70.11212280020594,0.6714349396423245,0.02729686003313958,-1.987273430549429,-2.0171954720116574,30.08203915235933,0.48999786376953125,0.8595923331653523,-0.1675010681152287,-1.3944258726602783,1.059423736429821,-0.7809634703877535,0.4459613341572961,1.0209513239746144,21.32336647826943,-48.748277470357735,0.6134624022725251,9,0.4050025939941335,-0.36499786376953836,-2.68499946594239,-2.635000228881843,2.0200004577636648,1,-0.0025878571198814093,2.1636588106368517,46.52000045776367,-3.3333439298089456,46.84000015258789,1.2963067619881885,46.83000183105469,-0.0025878571198814093
9503,2017-09-06,45.9000015258789,46.5099983215332,45.88000106811523,46.5099983215332,2182900.0,-0.010135807997241453,1.0655756158267227,3.049972343550469,36.785730829071156,66.0347202540898,1.0828630425591896,0.5349607003358301,-1.4931097056966678,-1.5589137391730148,29.72923003331508,0.6299972534179759,0.781970925447041,-0.6439985275268612,-1.8550780811158205,0.5670810260620982,-1.2495383043213408,-0.038458750732381475,1.4122918244922076,1.6393852696089832,-62.80101210041217,0.6055397767944783,9,0.7749996185302805,0.19999885559082742,-1.9450016021728445,-2.1650028228759695,3.1199989318847727,2,0.023747279223364393,3.8999599458315055,46.36999893188477,2.1636588106368517,46.52000045776367,-3.3333439298089456,46.84000015258789,0.023747279223364393
9504,2017-09-07,46.040000915527344,46.06000137329102,45.52999877929688,45.68000030517578,2008900.0,0.0030500955336463242,1.6500028610119413,-0.5901680351704359,45.00002200791405,62.73747539346311,0.8434392831086015,0.46611468019147395,-1.5887644341275333,-1.7104126471660592,29.862400799978435,0.5300025939941406,0.6981632880074287,-0.5339992523193331,-1.6564107396588241,0.5884122350201579,-1.0952049959890786,0.02720649135041242,1.157709052263293,33.55276201566504,-29.341735527309645,0.5612057436697466,9,0.45999908447266336,0.05999946594238281,-2.0100011825561523,-2.305002212524414,2.5999984741210938,3,0.030625539082832054,1.0655756158267227,45.9000015258789,3.8999599458315055,46.36999893188477,2.1636588106368517,46.52000045776367,0.030625539082832054
9505,2017-09-08,46.45000076293945,46.540000915527344,45.93999862670898,46.02000045776367,2043400.0,0.008905296248024941,-1.0338923874671624,1.1944432670707412,45.627374219834444,59.42077746804427,0.34948000864893203,0.12887993202740944,-1.9371354241498722,-2.1242157961910166,30.235297686787018,0.6000022888183665,0.6028571306128327,-0.1659994125366211,-1.1955508264088408,0.8635520013355986,-0.6807751194727274,0.3487762943994852,0.5809380860018081,62.16231541885628,1.5239980470385035,0.5147757069361097,9,0.03499794006347656,-0.1100006103515625,-2.405001640319824,-2.7150020599365234,2.1499977111816406,4,0.02475775440889061,1.6500028610119413,46.040000915527344,1.0655756158267227,45.9000015258789,3.8999599458315055,46.36999893188477,0.02475775440889061
9506,2017-09-11,46.7400016784668,46.84000015258789,46.31000137329102,46.43999862670898,1794700.0,0.006243291943252682,1.1199951171874716,0.6976810205638816,48.00005548658265,56.429840583766946,-0.02988566393586467,-0.06937981233784285,-2.149906094684482,-2.4045565671691023,30.45072326864013,0.5299987792968679,0.5026936474309167,0.06350135803222656,-0.8306502280826891,0.9576529441471422,-0.38357443502523125,0.5105771510896844,0.14084316351002713,92.3665366953108,34.26514068125281,0.44707579305745776,9,-0.2550029754638672,-0.37000083923339844,-2.5250024795532227,-3.005002975463867,1.8599967956542969,0,0.018613583668003475,-1.0338923874671624,46.45000076293945,1.6500028610119413,46.040000915527344,1.0655756158267227,45.9000015258789,0.018613583668003475
9507,2017-09-12,45.84000015258789,46.6500015258789,45.599998474121094,46.63000106811523,1781600.0,-0.01925548766707763,1.5301222538836552,-2.6333095976806016,33.42855554695734,51.42209261182082,0.7165929830519318,0.8688685104708895,-1.184441517643755,-1.4963578531157538,30.42889322405764,1.1400032043457031,0.3705219699115645,-0.8325002670288058,-1.7414934140691187,0.07649288001150722,-1.2869968405489658,-0.3780036935086457,1.0,23.66420216127084,-28.203160418160888,0.4544965735201567,9,0.47499847412109375,0.5300006866455078,-1.619999885559082,-2.105001449584961,2.8199996948242188,1,0.05170154720758591,1.1199951171874716,46.7400016784668,-1.0338923874671624,46.45000076293945,1.6500028610119413,46.040000915527344,0.05170154720758591
9508,2017-09-13,45.47999954223633,45.84000015258789,45.459999084472656,45.7400016784668,3114300.0,-0.007853416430044224,-1.533314683891969,0.3291162467285417,25.690545439217672,46.49150838195448,0.9175530393148321,1.2280364987755803,-0.7518177115364608,-1.132405612178843,29.911293069229007,0.3800010681152344,0.2073760136296272,-1.152000808715819,-2.195045232473511,-0.10895638495812676,-1.673523020594665,-0.6304785968369728,1.3600006103515625,1.4493074118404794,-42.91652533919935,0.521522211878846,9,0.7749996185302734,0.8900012969970703,-1.2599992752075195,-1.7450008392333984,3.459999084472649,2,0.06398416615439184,1.5301222538836552,45.84000015258789,1.1199951171874716,46.7400016784668,-1.0338923874671624,46.45000076293945,0.06398416615439184
9509,2017-09-14,45.79999923706055,45.81999969482422,45.34000015258789,45.41999816894531,2385000.0,0.007036053167217782,1.2857013106147992,-1.4615305613427625,31.887703714372122,42.02859607965031,0.4873305064316966,0.8873756571991649,-0.9817280087665097,-1.4543767057433428,28.940900099061583,0.4799995422363281,0.04181269686267797,-0.7900011062622099,-1.897354973371229,0.3173527608468092,-1.3436780398167159,-0.2363241727077039,0.8744007873535153,30.666605631510418,-7.926590394015829,0.5536769335545093,9,0.375,0.5700016021728516,-1.5549993515014648,-2.0450000762939453,3.200000762939453,3,0.07030570467995889,-1.533314683891969,45.47999954223633,1.5301222538836552,45.84000015258789,1.1199951171874716,46.7400016784668,0.07030570467995889
9510,2017-09-15,45.81999969482422,46.2599983215332,45.63000106811523,45.79999923706055,3490100.0,0.0004366912248219279,-2.5000158947133198,0.05263263564724188,31.007712203892453,38.768911300831526,0.34355577019118755,0.8744020874134009,-0.8995554138362039,-1.4717814924393622,27.683613384648897,0.6299972534179759,-0.13120159145740473,-0.7460006713867173,-1.8996571163963694,0.4076557736229347,-1.322828893891547,-0.16917244888188776,0.6675843475341807,31.999969482421875,-1.4422138165987306,0.576828222504827,9,0.2700004577636719,0.5500011444091797,-1.5199995040893555,-2.010000228881836,3.1599998474121094,4,0.06154517052829145,1.2857013106147992,45.79999923706055,-1.533314683891969,45.47999954223633,1.5301222538836552,45.84000015258789,0.06154517052829145
9511,2017-09-18,45.599998474121094,45.959999084472656,45.31000137329102,45.81000137329102,1773500.0,-0.00480142344322132,1.5490190211903112,-10.499904634751452,29.16664718801519,36.28826073731745,0.468610003618096,1.0638899076919728,-0.5807324046508953,-1.246765108372088,26.205872388275964,0.6499977111816335,-0.27290282764445806,-0.9120018005371122,-2.1417838641536235,0.3177802630793991,-1.5268928323453679,-0.29711076872885656,0.7269238236694378,21.641572224451906,-5.91918321888074,0.614891031808254,9,0.4750022888183594,0.7900028228759837,-1.0724983215332031,-1.789999008178711,3.4800033569335938,0,0.06578947588567496,-2.5000158947133198,45.81999969482422,1.2857013106147992,45.79999923706055,-1.533314683891969,45.47999954223633,0.06578947588567496
9512,2017-09-19,45.59000015258789,45.86999893188477,45.4900016784668,45.70000076293945,1694200.0,-0.0002192614444685992,-1.4516144910415893,0.5238051988156259,30.512803207477674,35.59126877936262,0.39820549219194135,1.0273237659404657,-0.46580014360267796,-1.2304814471631857,24.648272432230183,0.37999725341797586,-0.43297033442866706,-0.8590002059936523,-2.143743907053363,0.42574349506605813,-1.5013720565235076,-0.2166283554637971,0.6699981689453125,29.473650395926164,3.3423725649369054,0.6423718505298555,9,0.4850006103515625,0.8000011444091868,-0.9900007247924805,-1.7550010681152344,3.5699996948242188,1,0.06602321367534247,1.5490190211903112,45.599998474121094,-2.5000158947133198,45.81999969482422,1.2857013106147992,45.79999923706055,0.06602321367534247
9513,2017-09-20,45.22999954223633,45.849998474121094,45.04999923706055,45.68000030517578,2788800.0,-0.007896481885208528,1.0253219568020164,4.0908933277847135,29.899466421554834,33.91342926976715,0.7299317423045153,1.3153605819601353,0.00098331731220469,-0.8604768898273676,23.076584200290178,0.7999992370605469,-0.5448951663202308,-1.1305007934570312,-2.4967024120132706,0.2357008250992081,-1.8136016027351474,-0.44739998417891513,0.8779992675781259,14.876069534732686,-13.245797218277517,0.6831008092781196,9,0.7150001525878906,1.0300006866455078,-0.630000114440918,-1.3950004577636719,4.130001068115234,2,0.07583463055251216,-1.4516144910415893,45.59000015258789,1.5490190211903112,45.599998474121094,-2.5000158947133198,45.81999969482422,0.07583463055251216
9514,2017-09-21,46.22000122070313,46.47000122070313,45.43999862670898,45.47000122070313,4246400.0,0.021888164680221367,-1.5431999924647897,-1.6666638409697792,43.75001442047025,33.70483373650446,-0.2590987552164776,0.25826639978764376,-0.8820699643438985,-1.8291874147983762,20.7291232003035,1.240001678466804,-0.5965367352804378,-0.0894990921020451,-1.3921364928574675,1.2131383086533774,-0.7408177924797528,0.5618196082756626,-1.1700019836425852,82.39439079101139,49.51196264692179,0.6513187003777099,9,-0.27500152587891336,0.03999900817870383,-1.325002670288093,-2.210002899169929,3.2700004577636648,3,0.058848925447182454,1.0253219568020164,45.22999954223633,-1.4516144910415893,45.59000015258789,1.5490190211903112,45.599998474121094,0.058848925447182454
9515,2017-09-22,46.18999862670898,46.63000106811523,46.11000061035156,46.599998474121094,4037700.0,-0.0006491257724310362,1.212744198881612,-0.5466664632161553,46.466794204281236,33.53447137180431,-0.3015692534819223,0.21834177827036427,-0.7419730156807631,-1.7804067202926106,18.18755903377816,0.5200004577636648,-0.5639554871018433,-0.06800155639648864,-1.2985194980340893,1.162516385241112,-0.683260527215289,0.5472574144223117,-1.1399993896484304,72.15177648797152,37.204354859109124,0.6152589708187994,9,-0.3399982452392507,0.07000160217285867,-0.9849977493286062,-1.9849987030029226,3.3600006103515696,4,0.06083571025841428,-1.5431999924647897,46.22000122070313,1.0253219568020164,45.22999954223633,-1.4516144910415893,45.59000015258789,0.06083571025841428
9516,2017-09-25,46.5,46.70000076293945,46.11999893188477,46.47000122070313,3290700.0,0.006711439326862578,1.697681020563832,-0.07316778161313374,51.34576517762007,35.525272441877945,-0.7254878702693546,-0.16219489243218987,-0.9401988483381416,-2.0662836246109464,15.445379586418657,0.5800018310546804,-0.5625437360163659,0.28149986267089844,-0.8567963479339866,1.4197960732757835,-0.28764824263154054,0.8506479679733374,-1.3868006896972673,87.87875284946062,49.09263104491514,0.5691481053024421,9,-0.625,-0.23999977111816406,-1.294999122619629,-2.2950000762939453,2.700000762939453,0,0.053333323488953255,1.212744198881612,46.18999862670898,-1.5431999924647897,46.22000122070313,1.0253219568020164,45.22999954223633,0.053333323488953255
9517,2017-09-26,46.5099983215332,46.61999893188477,46.209999084472656,46.45000076293945,2042000.0,0.0002150176673807458,1.928583106266932,2.000000000000474,56.979357892265114,39.00180715888322,-0.704542477110401,-0.24708064821511044,-0.8640478352784413,-2.0489803294029443,12.83515728960464,0.4099998474121165,-0.594750478878936,0.3309982299804659,-0.6989519544015081,1.36094841436244,-0.18397686221052112,0.8459733221714529,-1.301590924072265,88.48471116988566,43.14088264985766,0.5149750921909861,9,-0.6349983215332031,-0.2499980926513672,-1.1399974822998047,-2.1999988555908203,3.0,1,0.055257011444174164,1.697681020563832,46.5,1.212744198881612,46.18999862670898,-1.5431999924647897,46.22000122070313,0.055257011444174164
9518,2017-09-27,46.1500015258789,46.4000015258789,45.849998474121094,46.15999984741211,3359800.0,-0.00774020229296879,1.2449027255529708,-0.16664547304182747,51.19826269362264,41.147424823244386,-0.2676583337555414,0.0393239851696805,-0.4309472595848476,-1.668767297721736,10.090095544624997,0.6599998474121094,-0.6706510802483479,0.01900138854979616,-0.9130915145070944,0.9510942916066867,-0.44704506297864555,0.48504784007823787,-0.8520985264892502,56.34934090620067,9.121007347484003,0.46604645152844426,9,-0.27500152587889914,0.10999870300293679,-0.7375011444091726,-1.8400020599365163,3.6399993896484446,2,0.06522206331554159,1.928583106266932,46.5099983215332,1.697681020563832,46.5,1.212744198881612,46.18999862670898,0.06522206331554159
9519,2017-09-28,46.08000183105469,46.36000061035156,45.72999954223633,45.97999954223633,2142000.0,-0.0015167864032454847,-1.0999955495368339,-10.001907668821584,45.64707529667102,42.774020722442,-0.17183348159463918,0.05297044313962829,-0.30810452063677474,-1.575719375220615,8.226581228705198,0.6300010681152344,-0.6186791266165699,-0.013498306274414062,-0.885599104899768,0.8586024923509399,-0.44954870558709104,0.4225520930382629,-0.6979729658520526,36.0826647789838,-8.874239066502554,0.4360503993126772,9,-0.2050018310546875,0.17999839782714844,-0.46500110626220703,-1.7350025177001953,4.229999542236335,3,0.07118052623614224,1.2449027255529708,46.1500015258789,1.928583106266932,46.5099983215332,1.697681020563832,46.5,0.07118052623614224
9520,2017-09-29,46.25,46.77000045776367,46.13999938964844,46.18999862670898,3635600.0,0.0036891962280858337,-6.875020861645567,0.600000000000071,44.06777782396058,44.429701904213715,-0.306671385421744,-0.17233089202745333,-0.43057667113833986,-1.710748834862983,6.1508188346560235,0.6899986267089844,-0.49283449270916435,0.18599987030029297,-0.6169530993267074,0.9889528399272933,-0.2154766145132072,0.5874763551137931,-0.7888928209331567,50.0,10.5840408893365,0.40147648481349935,9,-0.3400001525878906,0.010000228881835938,-0.39750099182128906,-1.7750015258789062,3.400001525878899,4,0.07005409034522803,-1.0999955495368339,46.08000183105469,1.2449027255529708,46.1500015258789,1.928583106266932,46.5099983215332,0.07005409034522803
9521,2017-10-02,46.599998474121094,46.65999984741211,46.04999923706055,46.43999862670898,2324300.0,0.007567534575591228,3.357106851405294,2.6666030898338673,60.61450757878465,47.774335723247816,-0.5586505110880395,-0.5439156615437355,-0.7360617106959779,-2.0193965792044892,5.632108958994925,0.6100006103515625,-0.39600627326939986,0.5319984436035128,-0.28125000438023307,1.3452468915872586,0.1253742196116363,0.9386226675953893,-1.034179832758504,83.65366980889851,40.50011294522295,0.40662422399187365,10,-0.6899986267089844,-0.3399982452392578,-0.6249980926513672,-2.0749988555908203,3.3500022888183594,0,0.06330473947499615,-6.875020861645567,46.25,-1.0999955495368339,46.08000183105469,1.2449027255529708,46.1500015258789,0.06330473947499615
9522,2017-10-03,46.25,46.540000915527344,46.099998474121094,46.540000915527344,2081400.0,-0.007510697115483023,2.034490016047986,-1.812507450587622,60.784332582146895,51.20598751886916,-0.11754687475372805,-0.21435842041984898,-0.3224548000030012,-1.6307804941184685,5.2242970698666875,0.5,-0.29998812276581077,0.187999916076663,-0.6176018657230671,0.9936016978763931,-0.2148009748231985,0.5908008069765245,-0.5878468133253207,50.0,1.506234048514692,0.4028008908998644,10,-0.14500045776367188,-0.005001068115234375,-0.19749927520751953,-1.6800003051757812,3.950000762939453,1,0.06378380027977193,3.357106851405294,46.599998474121094,-6.875020861645567,46.25,-1.0999955495368339,46.08000183105469,0.06378380027977193
9523,2017-10-04,46.9900016784668,47.0,46.209999084472656,46.27999877929688,1888500.0,0.01600003629117408,1.1643874271679775,-2.448278130014971,64.91231927981525,53.55735472546305,-0.6499910676268144,-0.9154485790984168,-0.9834573020143225,-2.3274694343466535,5.527515494082571,0.7900009155273438,-0.14686563206669234,0.8735015869140597,-0.027756131531006645,1.774759305359126,0.4228727276915265,1.3241304461365928,-1.2392207101049948,99.21273087170307,46.461953291510795,0.4506288592225334,10,-0.6250019073486328,-0.7450027465820312,-0.8175010681152344,-2.420001983642578,3.279998779296875,2,0.05362835822628198,2.034490016047986,46.25,3.357106851405294,46.599998474121094,-6.875020861645567,46.25,0.05362835822628198
9524,2017-10-05,47.45000076293945,47.459999084472656,46.72999954223633,46.93000030517578,4099800.0,0.009789297042810174,1.703716524085704,0.7323920203306489,68.3973178265335,55.994079572379974,-1.0249508293351965,-1.3327274752897438,-1.371345504506067,-2.7453523263362456,5.901933657962296,0.7299995422363281,0.019572816433495177,1.2630006790161161,0.18389501181401613,2.342106346218216,0.7234478454150661,1.8025535126171661,-1.5742978914138348,99.2908991053046,42.10118878160228,0.5395528336010506,10,-0.8550014495849609,-1.1950016021728516,-1.2775001525878906,-2.8800010681152344,2.930000305175774,3,0.04931507091598486,1.1643874271679775,46.9900016784668,2.034490016047986,46.25,3.357106851405294,46.599998474121094,0.04931507091598486
9525,2017-10-06,47.599998474121094,47.6500015258789,46.97000122070313,47.18999862670898,4711400.0,0.0031611740520518516,1.6666367478215527,0.7884605509298453,72.9358167402483,58.39297419044977,-1.066008709414973,-1.4673864772823464,-1.4476144484822626,-2.8528920336985237,6.343537401937701,0.680000305175767,0.23816958256467302,1.3554985046386747,0.10797478467058852,2.603022224606761,0.7317366446546316,1.9792603646227178,-1.53418005704183,96.87481373575196,33.734902255966894,0.6237618599840444,10,-0.9099979400634766,-1.2499980926513672,-1.4274978637695312,-3.029998779296875,3.0600013732910156,4,0.05693283584122999,1.703716524085704,47.45000076293945,1.1643874271679775,46.9900016784668,2.034490016047986,46.25,0.05693283584122999
9526,2017-10-09,47.61000061035156,47.709999084472656,47.459999084472656,47.63000106811523,2321600.0,0.0002101289191407396,1.7778319381159267,-0.04878162245646169,73.16515988930355,60.19139663456515,-1.0080009887647705,-1.4850055983832107,-1.402238940994657,-2.8285692370633484,6.313993216788943,0.25,0.336193743327712,1.3220006942749052,-0.05248282219520917,2.6964842107450195,0.6347589360398516,2.009242452509959,-1.322396558040353,93.78891700548748,25.300287653883117,0.6872417582350571,10,-0.8900012969970703,-1.230001449584961,-1.3125,-3.0400009155273438,4.11000061035157,0,0.042848159827239884,1.6666367478215527,47.599998474121094,1.703716524085704,47.45000076293945,1.1643874271679775,46.9900016784668,0.042848159827239884
9527,2017-10-10,48.209999084472656,48.29999923706055,47.540000915527344,47.6500015258789,3366100.0,0.012602362243840037,1.0540554473003207,-27.999237078019075,82.39133697830825,63.65729377730799,-1.4991459446492996,-2.000934903064902,-1.9390684177351218,-3.3928004396366305,7.2553339374134485,0.7599983215332031,0.4427161022105395,1.8034992218017578,0.20177280325724212,3.4052256403462735,1.0026360125295,2.6043624310740157,-1.694811827015613,95.69377291784164,19.579840964932345,0.8008632092722568,10,-1.1949996948242188,-1.5349998474121094,-2.032498359680176,-3.6399993896484375,3.1000022888183665,1,0.03609213257643917,1.7778319381159267,47.61000061035156,1.6666367478215527,47.599998474121094,1.703716524085704,47.45000076293945,0.03609213257643917
9528,2017-10-11,48.38999938964844,48.4000015258789,47.9900016784668,48.11999893188477,3759500.0,0.0037336716157241323,1.8275390342397275,0.4821457765667387,78.62799489493938,67.32184039933782,-1.4840514310785125,-2.0572221190338453,-2.0618546020282906,-3.5392961007631243,8.05688064412258,0.40999984741210227,0.5115108692361048,1.8379995346069364,0.07053222419619232,3.6054668450176806,0.9542658794015679,2.721733189812305,-1.553545975862761,99.40107039821324,23.086789258129286,0.8837336552053713,10,-1.164999008178711,-1.664999008178711,-1.9999980926513672,-3.8199996948242188,2.9900016784667898,2,0.037404451252756266,1.0540554473003207,48.209999084472656,1.7778319381159267,47.61000061035156,1.6666367478215527,47.599998474121094,0.037404451252756266
9529,2017-10-12,49.02000045776367,49.02999877929688,48.290000915527344,48.36999893188477,3067300.0,0.01301924108414032,1.2089548839645374,2.4074089772390486,82.23242759447696,71.5623570405063,-1.847433919029811,-2.565135776023496,-2.6283980181920086,-4.13530174579833,8.934459154399915,0.7399978637695384,0.5741939364202864,2.3070005416870103,0.26296840958617196,4.351032673787849,1.2849844756365911,3.3290166077374295,-1.8708374215593508,99.5146440105475,21.737201331391816,1.022016066050418,10,-1.480001449584961,-1.980001449584961,-2.6324996948242188,-4.450000762939453,2.479999542236328,3,0.025499795763507027,1.8275390342397275,48.38999938964844,1.0540554473003207,48.209999084472656,1.7778319381159267,47.61000061035156,0.025499795763507027
9530,2017-10-13,48.63999938964844,49.33000183105469,48.4900016784668,49.15999984741211,5255800.0,-0.007751959701482458,-1.048791153579553,-0.7999988262497594,73.99107051216258,73.04864181088162,-1.221178816545418,-2.0691199244726945,-2.202231225431838,-3.720455367070798,10.627108932819663,0.8400001525878906,0.6980893697631245,1.7859994888305692,-0.38384540536362977,3.9558443830247683,0.7010770417334697,2.8709219359276688,-1.1146692048256028,63.10152791660717,-12.844702504679233,1.0849224470970984,10,-0.9249992370605469,-1.4499988555908203,-2.339999198913574,-4.069999694824219,2.9300003051757812,4,0.035773061272634354,1.2089548839645374,49.02000045776367,1.8275390342397275,48.38999938964844,1.0540554473003207,48.209999084472656,0.035773061272634354
9531,2017-10-16,48.599998474121094,48.75,48.06999969482422,48.4900016784668,2683500.0,-0.0008223872538916099,2.317075893895552,-0.21153211312034625,73.27397463945115,74.43637981724876,-0.9696076703259138,-1.8897302240920482,-2.113320917519367,-3.6510764655169154,11.693508534058184,0.6800003051757812,0.872536046729067,1.5959985733032198,-0.6230609262860938,3.8150580728925334,0.4864688235085666,2.705528323097873,-0.7137339600518899,59.21771041560999,-14.516966019047878,1.1095297497946564,10,-0.8299980163574219,-1.4099979400634766,-2.1874990463256836,-4.029998779296875,3.0,0,0.04238686086354382,-1.048791153579553,48.63999938964844,1.2089548839645374,49.02000045776367,1.8275390342397275,48.38999938964844,0.04238686086354382
9532,2017-10-17,48.599998474121094,48.709999084472656,48.209999084472656,48.540000915527344,3620400.0,0.0,2.571444141689373,0.545448239986128,79.66099972844523,76.07512208931877,-0.6718574678822407,-1.741978685781561,-2.0630806713356122,-3.62331633007566,12.817537694847037,0.5,1.060113025764295,1.4454986572265653,-0.7780537736522888,3.6690510881054195,0.3337224417871383,2.5572748726659924,-0.529998779296875,45.52214374574761,-29.155386376276468,1.1117762154394264,10,-0.5699977874755859,-1.4099979400634766,-2.1724987030029297,-4.029998779296875,2.8300018310546875,1,0.0641975893938227,2.317075893895552,48.599998474121094,-1.048791153579553,48.63999938964844,1.2089548839645374,49.02000045776367,0.0641975893938227
9533,2017-10-18,48.65999984741211,48.77999877929688,48.36999893188477,48.4900016784668,2416300.0,0.0012345961970134933,1.0000186084593363,2.8334181078331637,81.31066365564756,77.50993829255366,-0.5252982647940243,-1.6146199424899166,-2.0736878249179043,-3.6531704403840095,13.333455687269888,0.4099998474121094,1.1618200821438194,1.3340000152587876,-0.7915074605504415,3.459507491068017,0.27124627735417306,2.3967537531634022,-0.5900001525878906,46.8253295468995,-31.381975791293463,1.0627537379046157,10,-0.5099983215332031,-1.4699993133544922,-2.317500114440918,-4.090000152587891,2.9000015258789134,2,0.054459546530801095,2.571444141689373,48.599998474121094,2.317075893895552,48.599998474121094,-1.048791153579553,48.63999938964844,0.054459546530801095
9534,2017-10-19,48.93999862670898,48.959999084472656,48.61000061035156,48.7400016784668,2441700.0,0.005754187837544,1.916679912261182,1.1764653083205758,81.79667751555861,78.49447837869924,-0.6389012145799953,-1.7712057800567251,-2.289381799426117,-3.903163462876684,15.04798926712465,0.34999847412109375,1.3127981247513958,1.4779989242553668,-0.6970415243480232,3.653039372858757,0.39047869995367535,2.5655191485570583,-0.729999542236321,69.04741721212652,-12.202145194687816,1.0875202243016944,10,-0.5449981689453054,-1.74999809265136,-2.6274986267089773,-4.3699989318847585,2.6400032043457102,3,0.049857019000295155,1.0000186084593363,48.65999984741211,2.571444141689373,48.599998474121094,2.317075893895552,48.599998474121094,0.049857019000295155
9535,2017-10-20,49.0,49.02000045776367,48.72000122070313,48.93999862670898,4128100.0,0.0012260191045097013,4.999847415601613,0.3000114442664687,80.45685328334856,79.30466653359314,-0.5357698914725049,-1.6968956953966057,-2.288535831490755,-3.9380940276244374,16.74544641302623,0.29999923706053977,1.4005463869904489,1.3975002288818388,-0.7945407484388767,3.5895412062025542,0.30147974022148105,2.4935207175421965,-0.6300010681152273,97.89469034721748,16.249076094271487,1.096020488660358,10,-0.5649986267089844,-1.8099994659423828,-2.7274999618530273,-4.430000305175781,3.0400009155273438,4,0.05102040816326525,1.916679912261182,48.93999862670898,1.0000186084593363,48.65999984741211,2.571444141689373,48.599998474121094,0.05102040816326525
9536,2017-10-23,48.97999954223633,49.11000061035156,48.68999862670898,49.11000061035156,2541700.0,-0.000408172607421875,5.461515889550859,-2.166634878250109,87.81158166031061,79.90691594270452,-0.3363712713853175,-1.5616396627357574,-2.204086806485705,-3.9029438599535737,18.457076733563174,0.42000198364258523,1.4374196434337136,1.2534997940063448,-0.9564507797369188,3.4634503677496085,0.14852450713470944,2.35847508087798,-0.4180000305175753,85.5554613656593,-0.08926397203801173,1.1049752868716327,10,-0.31999778747558594,-1.789999008178711,-2.7499990463256836,-4.409999847412109,3.720001220703125,0,0.05287872962012763,4.999847415601613,49.0,1.916679912261182,48.93999862670898,1.0000186084593363,48.65999984741211,0.05287872962012763
9537,2017-10-24,49.08000183105469,49.11999893188477,48.709999084472656,48.93999862670898,2763200.0,0.0020416964016531924,2.727315288446357,-1.0769388773145299,85.18512810039958,80.63548629886675,-0.3352394898744535,-1.5380903938556827,-2.249722472438151,-3.981153238704266,20.265241321438484,0.4099998474121165,1.4511020924747413,1.2250019073486342,-0.9859889908902844,3.435992805587553,0.11950645822917494,2.3304973564680935,0.25,94.66705322265531,10.294989286411493,1.1054954491194586,10,-0.3800010681152344,-1.8900012969970703,-2.847500801086426,-4.510002136230469,3.9799995422363352,1,0.0513446729635596,5.461515889550859,48.97999954223633,4.999847415601613,49.0,1.916679912261182,48.93999862670898,0.0513446729635596
9538,2017-10-25,49.15999984741211,49.27000045776367,48.31000137329102,48.849998474121094,3152400.0,0.001629951372715821,2.622620324319629,2.2142448434646433,83.01151477125107,80.72205154073055,-0.3291390053843273,-1.4556570107407083,-2.2852314793502586,-4.035797883771309,21.803916417693188,0.9599990844726491,1.473313258997905,1.1545000076293945,-0.9761428082437931,3.285142823502582,0.08917859969280073,2.2198214155659883,0.15760192871093892,88.54159216078956,5.806466139035436,1.0653214079365922,10,-0.45999908447265625,-1.9699993133544922,-2.9274988174438477,-4.590000152587891,3.9099998474121094,2,0.046175762099461615,2.727315288446357,49.08000183105469,5.461515889550859,48.97999954223633,4.999847415601613,49.0,0.046175762099461615
9539,2017-10-26,49.36000061035156,49.45000076293945,49.02999877929688,49.43999862670898,2468300.0,0.004068363782754991,7.399847415601613,-0.25805697409706685,83.33328516809188,81.76007539138936,-0.5317589576010135,-1.4728425905199742,-2.44878516269911,-4.204234694963368,23.309515748630787,0.420001983642571,1.4017465177404915,1.1905008316040053,-0.8175091546471052,3.198510817855116,0.18649583847845008,2.1945058247295606,-1.0499992370605398,92.1052455461712,10.6977407482552,1.0040049931255564,10,-0.6000003814697266,-1.9150009155273438,-3.257500648498535,-4.790000915527344,3.529998779296875,3,0.044570517336624205,2.622620324319629,49.15999984741211,2.727315288446357,49.08000183105469,5.461515889550859,48.97999954223633,0.044570517336624205
9540,2017-10-27,49.4900016784668,49.63999938964844,49.0099983215332,49.22999954223633,2402900.0,0.0026337331140140474,1.2500136239782016,-3.2501072910212225,84.05791693099974,82.95829120156142,-0.5906170546933538,-1.4204946930299585,-2.5291161695344115,-4.299839082794691,25.302192611877285,0.6300010681152344,1.3728622247403024,1.1585018157959013,-0.7158042211669482,3.0328078527587508,0.22134879731447654,2.095654834277326,-1.1800003051757741,88.72195978213165,8.513771092062925,0.9371530184814233,10,-0.56500244140625,-1.805002212524414,-3.3875017166137695,-4.920001983642578,3.1899986267089844,4,0.042230755338552584,7.399847415601613,49.36000061035156,2.622620324319629,49.15999984741211,2.727315288446357,49.08000183105469,0.042230755338552584
9541,2017-10-30,49.54999923706055,49.599998474121094,49.209999084472656,49.459999084472656,3225800.0,0.0012123167621522768,3.105286405525328,0.346151588955075,80.18011516235624,83.0159706942182,-0.5606430532124662,-1.3156056800413012,-2.5499728453620776,-4.315161550557065,27.56246971416183,0.3899993896484375,1.2571876381026286,1.0709993362426786,-0.6904819938763538,2.832480666361711,0.19025867118315887,1.9517400013021984,-1.1867979431152307,93.23306114137057,14.364733736924592,0.8807406650595166,10,-0.5749988555908203,-1.864999771118164,-3.4949989318847656,-4.779998779296875,3.2099990844726562,0,0.05025230508186196,1.2500136239782016,49.4900016784668,7.399847415601613,49.36000061035156,2.622620324319629,49.15999984741211,0.05025230508186196
9542,2017-10-31,49.20000076293945,49.70000076293945,48.33000183105469,48.65999984741211,3308500.0,-0.007063541463373291,-1.283337359968465,6.0,66.9456127049998,81.419853921924,-0.13028458559082168,-0.7728956066760375,-2.1695738886677702,-3.9276581979102474,29.262889196543686,1.3699989318847656,1.2025211412777423,0.5735008239746122,-0.8668686259249014,2.013870273874126,-0.14668390097514106,1.2936855489243655,0.4399986267089844,64.0287611833798,-11.736595029398316,0.7201847249497555,10,-0.19499969482421875,-1.4850006103515625,-3.132500648498535,-4.430000305175781,2.779998779296875,1,0.07113821027898082,3.105286405525328,49.54999923706055,1.2500136239782016,49.4900016784668,7.399847415601613,49.36000061035156,0.07113821027898082
9543,2017-11-01,49.5099983215332,50.18999862670898,49.290000915527344,49.93999862670898,4265700.0,0.0063007632883465,-1.0689718675459357,-0.796295511380481,61.835698937413156,79.20196741324118,-0.34311196707615466,-0.932216622321647,-2.4497777112342547,-4.197169094199772,30.510114752348056,0.9899978637695241,1.1628528348107992,0.7574985504150362,-0.5107018657822096,2.025698966612282,0.12339834231641333,1.391598758513659,-1.1799964904785156,63.44078082475561,-8.935432021338336,0.6341002080986241,11,-0.2599983215332031,-1.5499992370605469,-3.442498207092285,-4.619997024536133,2.420001983642578,2,0.07170275039605145,-1.283337359968465,49.20000076293945,3.105286405525328,49.54999923706055,1.2500136239782016,49.4900016784668,0.07170275039605145
9544,2017-11-02,49.790000915527344,49.90999984741211,49.16999816894531,49.59000015258789,2976400.0,0.005655475731906057,2.3636544913865603,-0.46511772324835315,79.18783790063978,79.06096570405131,-0.5474300110311034,-1.0834740163706584,-2.7038557874737776,-4.430813714289336,31.057799628049594,0.7400016784667969,1.1103279351014095,0.9205011367797837,-0.2711985186829864,2.112200792242554,0.3246513090483987,1.5163509645111688,-1.4599990844726562,78.49470966207086,4.741025829495058,0.5958498277313836,11,-0.5400009155273438,-1.8300018310546875,-3.722500801086426,-4.815000534057617,2.6100006103515554,3,0.06587665633631246,-1.0689718675459357,49.5099983215332,-1.283337359968465,49.20000076293945,3.105286405525328,49.54999923706055,0.06587665633631246
9545,2017-11-03,50.31000137329102,50.56000137329102,49.61999893188477,49.68999862670898,2412500.0,0.010443873231613221,-1.4736836821764252,3.100001907341428,84.89800748303243,78.7372352399093,-0.9633740045935326,-1.465157429131061,-3.190709996155711,-4.9046342224442085,31.669410817742804,0.94000244140625,1.061464319806376,1.3050014495849709,0.1048340206772167,2.505168878492725,0.7049177351310973,1.9050851640388444,-1.9427996063232484,88.78923536686963,12.651700452083418,0.600083714453876,11,-0.875,-2.0050010681152415,-4.242501258850105,-5.000000000000007,1.6999969482421804,4,0.05128201045383207,2.3636544913865603,49.790000915527344,-1.0689718675459357,49.5099983215332,-1.283337359968465,49.20000076293945,0.05128201045383207
9546,2017-11-06,49.6500015258789,50.40999984741211,49.540000915527344,50.290000915527344,3154200.0,-0.013118660890407141,-1.0232518940402051,-1.0322525072294224,66.8810746895497,76.70345152759265,-0.2216483702894081,-0.6793186916396863,-2.506806396338739,-4.202621809623331,32.176835197382744,0.8699989318847656,0.9709619253626158,0.5430015563964758,-0.4935750580296343,1.579578170822586,0.02471324918342077,1.061289863609531,-1.195087774658198,59.192823577912556,-19.957409064120206,0.5182883072130556,11,-0.21500015258787641,-1.345001220703118,-3.5650014877319265,-4.200000762939446,2.529998779296882,0,0.061027163870630785,-1.4736836821764252,50.31000137329102,2.3636544913865603,49.790000915527344,-1.0689718675459357,49.5099983215332,0.061027163870630785
9547,2017-11-07,49.95000076293945,50.04999923706055,49.54999923706055,49.7599983215332,2563100.0,0.006042280520458521,1.5641065769396298,-0.296879097823233,69.25375377769056,75.17481141719703,-0.43053553192823557,-0.88779530659302,-2.77924534515725,-4.460513226873708,31.96861071399478,0.5,0.9015445502093655,0.7560007095336942,-0.2553550326044416,1.76735645167183,0.25032283846462633,1.2616785806027622,-1.4108835068359369,56.11516517052178,-26.00348790655832,0.5056778710690678,11,-0.5049991607666016,-1.6200008392333984,-3.8650007247924805,-4.399999618530273,1.9899978637695241,1,0.05625620651999341,-1.0232518940402051,49.6500015258789,-1.4736836821764252,50.31000137329102,2.3636544913865603,49.790000915527344,0.05625620651999341
9548,2017-11-08,50.20000076293945,50.27999877929688,49.68999862670898,49.84000015258789,2503600.0,0.005005004928558154,1.2692460055460113,1.8947157083199486,68.97593753087942,73.57955056861788,-0.5783130715225226,-1.0490259766365,-2.9920866408956144,-4.663490385116745,31.737432071146465,0.5900001525879048,0.820715674254501,0.9155006408691406,-0.11664655265103363,1.9476478343893149,0.3994270441090535,1.4315742376292278,-1.580048142148435,74.10073521945398,-9.271828152954583,0.5160735967600885,11,-0.7549991607666016,-1.8150005340576172,-4.025001525878906,-4.649999618530273,2.0999984741210938,2,0.03545814247498913,1.5641065769396298,49.95000076293945,-1.0232518940402051,49.6500015258789,-1.4736836821764252,50.31000137329102,0.03545814247498913
9549,2017-11-09,50.27000045776367,50.5,49.9000015258789,50.04999923706055,1991900.0,0.0013944162103658453,-1.3077013366198271,0.6111134658585173,69.06908730163259,71.91412505424374,-0.5650784789078287,-1.075730501962184,-3.014321518347643,-4.686381214360615,30.930104364994904,0.5999984741211009,0.7761741186378615,0.9230003356933594,-0.1899315936970254,2.035932265083744,0.366534370998167,1.4794663003885518,-1.57244588687265,71.5685504530881,-9.555332493796385,0.5564659646951933,11,-0.8249988555908203,-1.625,-3.965001106262207,-4.719999313354492,1.7000007629394602,3,0.03302167957620816,1.2692460055460113,50.20000076293945,1.5641065769396298,49.95000076293945,-1.0232518940402051,49.6500015258789,0.03302167957620816
9550,2017-11-10,50.38000106811523,50.540000915527344,49.93999862670898,49.93999862670898,3590000.0,0.002188195928981118,-1.7272679983354464,2.0,70.46786952389853,70.83498664997067,-0.5984942469350756,-1.105363315136323,-3.074616612662062,-4.74256651384249,29.821556075673882,0.6000022888183665,0.7555446066640101,0.9460008621215721,-0.2055924189917917,2.097594143234936,0.3702042215648902,1.521797502678254,-1.607948625128202,84.00001525878835,3.294730762355499,0.5757966405566819,11,-0.9349994659423757,-1.6149997711181499,-3.9550018310546804,-4.829999923706048,0.9399986267089915,4,0.0400952841392872,-1.3077013366198271,50.27000045776367,1.2692460055460113,50.20000076293945,1.5641065769396298,49.95000076293945,0.0400952841392872
9551,2017-11-13,50.65999984741211,51.02999877929688,50.43000030517578,50.52000045776367,3611000.0,0.005557736668530655,-2.7499940395298825,0.3181786655569427,71.94444944829843,71.39041295478162,-0.7872710591538876,-1.28921783986074,-3.290315320664547,-4.961944971614898,29.761357423592962,0.6499977111816548,0.7275994051084211,1.1229995727539048,-0.08178296742724456,2.327782112935054,0.5206083026633337,1.725390842844476,-1.8164294472129257,75.00006443747338,-3.776427981567295,0.602391270090574,11,-0.5600013732910156,-1.4150009155273438,-4.1399993896484375,-5.019998550415046,0.31999969482421875,0,0.026648213150163524,-1.7272679983354464,50.38000106811523,-1.3077013366198271,50.27000045776367,1.2692460055460113,50.20000076293945,0.026648213150163524
9552,2017-11-14,51.72000122070313,51.72999954223633,50.36999893188477,50.63000106811523,3483400.0,0.020923832934933717,1.4504586241618682,7.785749318801192,77.94762534992353,73.1806270006161,-1.6228818295982492,-2.2171670171817226,-4.267537848557332,-5.952950047121682,29.93187575394465,1.3600006103515554,0.7130778989380389,2.027000808715826,0.5547716001140586,3.4992300173175934,1.2908862044149458,2.763115413016706,-2.7452451177580883,99.50988641931019,21.061112683147172,0.7361146043008836,11,-1.2700023651123118,-2.085000991821296,-5.170001983642585,-6.050001144409187,-0.710002899169929,1,0.008894026945392097,-2.7499940395298825,50.65999984741211,-1.7272679983354464,50.38000106811523,-1.3077013366198271,50.27000045776367,0.008894026945392097
9553,2017-11-15,51.31000137329102,52.11999893188477,51.1500015258789,51.81999969482422,3771300.0,-0.007927297713364867,-1.3373487331038323,-0.4678883028799084,70.35492633807151,72.19919238255297,-1.0400751667127963,-1.6848389430983204,-3.762664930032898,-5.485377537460472,30.14585581771606,0.9699974060058736,0.7240882055522775,1.4845008850097727,-0.07092466452716906,3.0399264345467145,0.7067881102413054,2.26221365977824,-2.1148257952026768,63.51358085363425,-12.662142885347137,0.7777127747684693,11,-0.48000144958496804,-1.2550010681152415,-4.4650020599365305,-5.345001220703132,-0.24000167846680398,2,0.012278254464165528,1.4504586241618682,51.72000122070313,-2.7499940395298825,50.65999984741211,-1.7272679983354464,50.38000106811523,0.012278254464165528
9554,2017-11-16,51.38000106811523,51.38999938964844,51.0099983215332,51.27999877929688,2959300.0,0.0013642504960180712,5.333407508662619,-0.1960835645845081,69.97886994531977,70.54151043391822,-0.9619767784442033,-1.6471155791871794,-3.7395353632468726,-5.487871410974812,30.061907834590805,0.3800010681152344,0.805482620763641,1.4325004577636662,-0.2107686812828078,3.07576959681014,0.6108658882404256,2.2541350272869067,-1.8923431546472358,66.05514861568463,-8.181048054711923,0.8216345695232383,11,-0.5500011444091726,-1.285001754760735,-4.405000686645501,-4.909999847412102,-0.420001983642571,3,0.017905763912415384,-1.3373487331038323,51.31000137329102,1.4504586241618682,51.72000122070313,-2.7499940395298825,50.65999984741211,0.017905763912415384
9555,2017-11-17,51.5,51.540000915527344,51.02000045776367,51.08000183105469,5639700.0,0.0023355182831874544,1.0800018310546875,4.199885561701913,70.35492633807146,70.92749395042065,-1.0006519400010419,-1.6550741604994883,-3.7763080545489203,-5.533233217898442,29.952184280948487,0.5200004577636719,0.8987852043193172,1.427499389648439,-0.2909197675465691,3.145918546843447,0.5682898110509385,2.2867089682459394,-1.7491079846903332,64.57148960658442,-6.96175683336314,0.8592095785975034,11,-0.6650009155273438,-1.4050006866455078,-4.210000991821289,-4.620000839233398,-0.4900016784667969,4,0.00912623729520634,5.333407508662619,51.38000106811523,-1.3373487331038323,51.31000137329102,1.4504586241618682,51.72000122070313,0.00912623729520634
9556,2017-11-20,51.56999969482422,51.63000106811523,51.2599983215332,51.52999877929688,3676800.0,0.0013592173752274839,3.6249284760636447,0.0952406902815453,76.27494250462442,71.70762603119107,-0.8601080273476782,-1.6032902158842575,-3.7699011880638835,-5.52200217911507,29.76251710703525,0.37000274658202414,0.9426011111198633,1.3679990768432617,-0.39358638032246773,3.129584534008991,0.48720634826039344,2.24879180542613,-1.5821969878570386,68.57147216796834,-3.7494801091876155,0.8807927285828664,11,-0.6650009155273438,-1.4750003814697266,-4.117499351501465,-4.539999008178711,-0.22999954223632812,0,-0.004847779745577374,1.0800018310546875,51.5,5.333407508662619,51.38000106811523,-1.3373487331038323,51.31000137329102,-0.004847779745577374
9557,2017-11-21,51.599998474121094,51.77999877929688,51.40999984741211,51.6500015258789,2440500.0,0.0005817098986697911,1.3871086828115136,-1.2500476826244962,74.70449620288764,72.34413255030309,-0.7056472755700725,-1.5123565267987402,-3.6925553016578476,-5.471208158736417,29.596265473487488,0.36999893188477273,0.9198046264522688,1.2719980239868178,-0.5120316168821617,3.0560276648557974,0.37998320355232806,2.1640128444213076,-1.3989761446621571,53.15313767269194,-19.452892301861226,0.8920148204344882,11,-0.5899982452392578,-1.4349994659423828,-4.119997978210449,-4.409997940063477,-0.09999847412109375,1,-0.012015483531374826,3.6249284760636447,51.56999969482422,1.0800018310546875,51.5,5.333407508662619,51.38000106811523,-0.012015483531374826
9558,2017-11-22,51.43000030517578,51.58000183105469,51.15999984741211,51.52999877929688,2539700.0,-0.0032945382552787006,3.1999237078008775,1.9998474214224586,69.90292880210943,72.43678160591162,-0.3831137590560729,-1.2264570611001417,-3.4033689748439855,-5.2156357195937275,30.20657589380644,0.4399986267089844,0.9909170082289549,0.9884998321533232,-0.7713238148882198,2.748323479194866,0.10858800863255169,1.8684116556740946,-1.0370803154742632,54.54567973406076,-16.600187582336652,0.8799118235207721,11,-0.40000152587890625,-1.2150001525878835,-3.8199996948242188,-4.239999771118164,-0.43000030517578125,2,-0.00816647834241424,1.3871086828115136,51.599998474121094,3.6249284760636447,51.56999969482422,1.0800018310546875,51.5,-0.00816647834241424
9559,2017-11-24,51.56000137329102,51.790000915527344,51.31999969482422,51.43999862670898,1991300.0,0.0025277283170102027,-1.6111134658585173,-1.2000457770657469,66.75605136449717,72.02435736597813,-0.34741959674968115,-1.2471298239000745,-3.4205299846130472,-5.2523702671807015,30.679487290214304,0.470001220703125,1.0388695825422758,1.0085008621215863,-0.7416903255917617,2.7586920498349343,0.13340526826490873,1.8835964559782639,-0.9943734893711778,70.12994733739336,1.1656220178973058,0.8750955938566743,11,-0.31500244140625,-1.345001220703125,-3.890000343322761,-4.3700008392334055,-0.8199996948242259,4,-0.009503523378892598,3.1999237078008775,51.43000030517578,1.3871086828115136,51.599998474121094,3.6249284760636447,51.56999969482422,-0.009503523378892598
9560,2017-11-27,51.58000183105469,51.7400016784668,51.31999969482422,51.59000015258789,3549200.0,0.0003879064629743745,1.709678213252938,-0.08331743912517292,81.22981541287669,73.05606469537574,-0.20037008891408448,-1.1621062853773338,-3.3257762325821716,-5.173091204561274,30.93118704870783,0.4200019836425781,1.0798623134482312,0.9240013122558608,-0.8088201673363429,2.6568227918480645,0.05759057245975896,1.7904120520519626,-0.8589368423383519,66.66686850215862,-3.3875214056884033,0.8664107397961031,11,-0.33500289916991477,-1.3650016784667898,-3.787501335144043,-4.39000129699707,-2.3300018310546875,0,-0.012020215676082913,-1.6111134658585173,51.56000137329102,3.1999237078008775,51.43000030517578,1.3871086828115136,51.599998474121094,-0.012020215676082913
9561,2017-11-28,52.040000915527344,52.040000915527344,51.709999084472656,51.709999084472656,2845100.0,0.008918167276909639,1.0,-33.00572300648607,82.15388624207276,73.52342701672565,-0.49621195777485383,-1.5030585554190665,-3.656217512496923,-5.531565036937415,31.297448370341073,0.45999908447265625,1.1358192731682024,1.259500312805173,-0.49638582878872484,3.0153864543990707,0.3815572420082205,2.1374433836021254,-1.1790425324941651,100.0,27.018206370693207,0.8779430707969493,11,-0.4750022888183594,-1.825000762939446,-4.227499961853027,-4.850000381469727,-2.3800010681152344,1,-0.01979251683077532,1.709678213252938,51.58000183105469,-1.6111134658585173,51.56000137329102,3.1999237078008775,51.43000030517578,-0.01979251683077532
9562,2017-11-29,52.70000076293945,52.790000915527344,51.77000045776367,51.86000061035156,3820200.0,0.012682548727918741,1.0,2.5454408840800853,84.15304248493402,75.0565510330437,-1.1204020527540166,-1.9894003863449043,-4.1759967730870855,-6.083095375447812,33.85140256479996,1.0200004577636719,1.203121441133412,1.7445001602172852,-0.04546589633648068,3.534466216771051,0.8495171319404022,2.639483188494168,-1.713138325021113,94.4785218642858,20.744412338771184,0.8949830282768847,11,-0.8000011444091797,-2.1499996185302734,-4.774999618530273,-5.510000228881836,-2.8899993896484304,2,-0.025806462820925913,1.0,52.040000915527344,1.709678213252938,51.58000183105469,-1.6111134658585173,51.56000137329102,-0.025806462820925913
9563,2017-11-30,53.06000137329102,53.20000076293945,52.459999084472656,52.65999984741211,4383500.0,0.006831131027321247,1.1764745481268724,0.476192206211606,85.31649457057101,76.7607315469605,-1.347794692503264,-2.181662163897826,-4.377096842054748,-6.329515785331232,35.92723613621026,0.7400016784667969,1.2594265515751673,1.9270006179809656,0.03918827437436079,3.8148129615875703,0.9830944461776667,2.8709067897842644,-1.8567623180596016,92.55322818572733,17.779107332588126,0.943906171803302,11,-0.9500007629394602,-2.3050003051757884,-5.115000724792488,-5.8700008392334055,-3.4300003051757955,3,-0.029400703598102207,1.0,52.70000076293945,1.0,52.040000915527344,1.709678213252938,51.58000183105469,-0.029400703598102207
9564,2017-12-01,53.06999969482422,53.27999877929688,52.56000137329102,53.099998474121094,3485800.0,0.00018843424942360798,2.6923001682380594,-0.07499666215262413,84.93509556077616,78.38075034948325,-1.2212877469735446,-2.037811554846428,-4.25671785189077,-6.23142891215285,38.365116379754014,0.7199974060058594,1.1819883263245288,1.7729990005493192,-0.1918829476717221,3.7378809487703606,0.790558026438795,2.7554399746598435,-1.5872140005136757,89.28575599160735,15.030979926655974,0.9824409741105223,12,-0.8500003814697266,-2.2649993896484375,-5.124999046325684,-5.879999160766602,-3.6699981689453196,4,-0.03900508209398201,1.1764745481268724,53.06000137329102,1.0,52.70000076293945,1.0,52.040000915527344,-0.03900508209398201
9565,2017-12-04,52.88999938964844,53.18999862670898,52.4900016784668,53.18999862670898,5120000.0,-0.0033917525195187315,3.666658189540247,10.000381485249001,79.73335747615303,78.76501867965311,-0.9201437746196959,-1.744031230957411,-3.9447765352977484,-5.94265410244742,40.02632262937498,0.6999969482421804,1.1714527929401441,1.463998794555664,-0.5657418049056844,3.4937393940170125,0.44912849482498984,2.4788690942863383,-1.1196596017400822,75.15926971615697,0.9575095579191526,1.014870299730675,12,-0.6700000762939453,-2.0849990844726562,-4.78749942779541,-5.6399993896484375,-2.8899993896484375,0,-0.04065036369810271,2.6923001682380594,53.06999969482422,1.1764745481268724,53.06000137329102,1.0,52.70000076293945,-0.04065036369810271
9566,2017-12-05,52.68000030517578,53.04999923706055,52.45000076293945,52.97000122070313,4876400.0,-0.003970487557119484,1.6666779695500322,0.9666721767989989,66.55174318877785,77.8591572336409,-0.5991385833880045,-1.3653979047551985,-3.612550109094059,-5.626073094011716,41.89748381145051,0.5999984741210938,1.1596090664218721,1.1024997711181612,-0.8184961728292848,3.023495715065607,0.14200179914443822,2.062997743091884,-0.6681150786452648,60.26495754565614,-10.292022629558225,0.960497971973724,12,-0.46000099182128906,-1.875,-4.375000953674316,-5.335000991821289,-2.5800018310546875,1,-0.06511010412501428,3.666658189540247,52.88999938964844,2.6923001682380594,53.06999969482422,1.1764745481268724,53.06000137329102,-0.06511010412501428
9567,2017-12-06,52.7599983215332,52.90999984741211,52.16999816894531,52.77999877929688,4895000.0,0.0015185652219815715,4.28567730684868,0.06896687800902021,78.2101444542739,78.7821811949925,-0.5557270557978029,-1.29023506144258,-3.5671934618726766,-5.611833363434634,43.611291991495136,0.7400016784667969,1.1418214188936275,1.0419979095458984,-0.786623194632881,2.870619013724678,0.12768735745650872,1.9563084616352882,0.520000457763679,53.15313767269194,-17.539046444063473,0.9143105520893897,12,-0.45999908447265625,-1.9549980163574219,-4.429998397827148,-5.414999008178711,-3.2099990844726562,2,-0.05875660676160177,1.6666779695500322,52.68000030517578,3.666658189540247,52.88999938964844,2.6923001682380594,53.06999969482422,-0.05875660676160177
9568,2017-12-07,51.97999954223633,52.31999969482422,51.63000106811523,52.31999969482422,4744100.0,-0.014783904551007754,3.058813629682861,16.999618538998348,59.14634288173252,77.93665803024088,0.3469826122805273,-0.39004354702331767,-2.656713583055094,-4.746444960148963,44.678945343733226,1.1299972534179759,1.0767552566178509,0.17299919128417685,-1.512181589560278,1.8581799721286316,-0.669591199138047,1.0155895817064007,1.2777992248535242,21.212058159186633,-47.9984768663978,0.8425903904222272,12,0.31999969482421875,-0.7550010681152344,-3.6199989318847656,-4.604999542236328,-1.7099990844726562,3,-0.04174679084369892,4.28567730684868,52.7599983215332,1.6666779695500322,52.68000030517578,3.666658189540247,52.88999938964844,-0.04174679084369892
9569,2017-12-08,51.93000030517578,51.9900016784668,51.56999969482422,51.959999084472656,4213500.0,-0.0009618937572309916,8.332966008307197,0.08823166421703374,56.69784189760897,75.21088319521112,0.5084551136224178,-0.2206158964134488,-2.471867359723376,-4.620858560019869,45.48712506403888,0.4200019836425781,1.026685762311672,0.039999961853027344,-1.4820618736024969,1.5620617973085515,-0.7210309558747383,0.801030879580793,1.262686553955085,22.222274550065677,-45.60979151566157,0.7610309177277621,12,0.4949989318847656,-0.7050018310546875,-3.325000762939453,-4.310001373291016,-2.1899986267089844,4,-0.04429037595887164,3.058813629682861,51.97999954223633,4.28567730684868,52.7599983215332,1.6666779695500322,52.68000030517578,-0.04429037595887164
9570,2017-12-11,52.4000015258789,52.43000030517578,51.63999938964844,51.83000183105469,4183100.0,0.009050668552687657,1.5079503481683318,-19.000762970498236,61.49589258806043,72.91555056698753,0.18662917977243865,-0.5602486553208195,-2.8042602737226545,-5.0159237004535555,46.46247568873822,0.7900009155273438,1.0324088120923847,0.4090011596679588,-0.9505789922154406,1.7685813115513582,-0.27078891627373736,1.088791235609655,0.6953241033935669,56.081222146901496,-11.17576240230963,0.6797900759416986,12,0.02499771118164773,-0.9900016784667898,-3.795001983642571,-4.7800025939941335,-2.6000022888183523,0,-0.05725190672978098,8.332966008307197,51.93000030517578,3.058813629682861,51.97999954223633,4.28567730684868,52.7599983215332,-0.05725190672978098
9571,2017-12-12,52.0099983215332,52.540000915527344,51.95000076293945,52.18000030517578,4230100.0,-0.007442809026505182,-3.069007247997264,-0.2982492537912794,55.16372941191169,69.69451578109617,0.6391415130981741,-0.06737564950370256,-2.2896266719878966,-4.556483286739066,46.96393861906487,0.5900001525878906,1.0490480210253992,-0.04850196838378906,-1.2553116073109223,1.1583076705433442,-0.6519067878473592,0.5549028510797811,0.9938077516723709,32.83571467206418,-34.70970757518287,0.6034048194635675,12,0.41500091552734375,-0.5999984741210938,-3.1399974822998047,-4.204998016357422,-1.9699974060058594,1,-0.038646383126319406,1.5079503481683318,52.4000015258789,8.332966008307197,51.93000030517578,3.058813629682861,51.97999954223633,-0.038646383126319406
9572,2017-12-13,52.18000030517578,52.45000076293945,51.88000106811523,52.02000045776367,3326100.0,0.0032686404370099176,-1.5909157902949818,-0.9411645910467856,59.445840924290316,66.81999870928722,0.4331731888853838,-0.2120190071297543,-2.3191699883339965,-4.6443371959068145,46.76466495985762,0.5699996948242259,1.031385046488417,0.09850006103515341,-1.0986413431658804,1.2956414652361872,-0.5000706410653635,0.6970707631356703,0.7377773853269147,62.88658172093755,-6.04284098774675,0.598570702100516,12,0.24499893188476562,-0.7650012969970703,-3.309999465942383,-4.375,-1.4599990844726491,2,-0.03986205095610873,-3.069007247997264,52.0099983215332,1.5079503481683318,52.4000015258789,8.332966008307197,51.93000030517578,-0.03986205095610873
9573,2017-12-14,51.93999862670898,52.15999984741211,51.70000076293945,52.13000106811523,4244500.0,-0.004599495535897891,2.679992675781041,-1.1875163912929452,54.656826996076695,63.45574664654282,0.5560718214111304,0.08179409012702621,-1.96245864531857,-4.320034671494248,46.088529455930995,0.4799995422363281,0.9657508046338563,-0.173001480102549,-1.316626206542871,0.9706232463377731,-0.7448138433227101,0.39881088311761204,0.8969123840530102,38.14417177914037,-29.36795878714465,0.5718123632201618,12,0.4400005340576243,-0.4549999237060476,-3.052497863769524,-4.134998321533196,-1.5200004577636648,3,-0.046014621733536765,-1.5909157902949818,52.18000030517578,-3.069007247997264,52.0099983215332,1.5079503481683318,52.4000015258789,-0.046014621733536765
9574,2017-12-15,52.29999923706055,52.40999984741211,51.9000015258789,52.13999938964844,5502600.0,0.006931086250865803,1.6841941474677882,-0.8420936395759717,58.14476338099401,61.05701396930293,0.08421649130375641,-0.21686752972412648,-2.213989466308817,-4.599651089898586,45.80097927730182,0.5099983215332102,0.830220083403681,0.1409992218017564,-0.9513453785721424,1.2333438221756552,-0.40517307838518946,0.6871715219887022,0.46089709474517804,73.33319204848895,5.478096224058405,0.5461723001869485,12,0.010000228881835938,-0.7099990844726562,-3.384998321533203,-4.494998931884766,-1.1800003051757741,4,-0.03881450877456971,2.679992675781041,51.93999862670898,-1.5909157902949818,52.18000030517578,-3.069007247997264,52.0099983215332,-0.03881450877456971
9575,2017-12-18,51.97000122070313,52.61999893188477,51.93999862670898,52.38999938964844,2947500.0,-0.006309713597922428,-1.8333147897957316,-2.6249910592947128,49.18415291508618,59.127281716670524,0.30171759913081786,0.1582613339785226,-1.7819554686681371,-4.191170073021503,45.45386116273927,0.6800003051757955,0.631767636909828,-0.21249885559081605,-1.2646319185381572,0.839634207356525,-0.738565387064483,0.31356767588285095,0.7194413128837027,29.3479342543916,-33.01832323861359,0.5260665314736699,12,0.26999855041503196,-0.3600025177002024,-2.9250001907348704,-4.165000915527351,-0.770000457763679,0,-0.042909360974730526,1.6841941474677882,52.29999923706055,2.679992675781041,51.93999862670898,-1.5909157902949818,52.18000030517578,-0.042909360974730526
9576,2017-12-19,51.31999969482422,52.11000061035156,51.31000137329102,52.11000061035156,3204300.0,-0.012507244768352521,1.0253121770789897,1.8809627611262807,33.87850196572657,54.201543662387486,0.8253049761628262,0.8311886476896575,-1.0356897232087974,-3.4755681140170793,44.52627902085127,0.7999992370605398,0.408414326620985,-0.8500003814697266,-1.9380985877508365,0.23809782481138342,-1.394049484610278,-0.3059512783291751,1.3022762684368558,0.7632320738008833,-55.16407893878717,0.5440491031405538,12,0.645000457763679,0.5049991607666087,-2.214998245239258,-3.5149993896484375,-0.6300010681152415,1,-0.029618091714777806,-1.8333147897957316,51.97000122070313,1.6841941474677882,52.29999923706055,2.679992675781041,51.93999862670898,-0.029618091714777806
9577,2017-12-20,50.97999954223633,51.52000045776367,50.84000015258789,51.31999969482422,3556800.0,-0.006625100440563303,-1.1935531505146775,0.4303794412199291,25.586845211124455,50.472710587875476,0.9904116858392555,1.183012108214598,-0.6207341263138915,-3.071438329647492,43.11443102244521,0.6800003051757812,0.20280511420534708,-1.1590005874633817,-2.3462821899161526,0.028281014989389064,-1.7526413886897672,-0.5653597862369963,1.6399993896484446,7.865139643732717,-41.63522209845905,0.5936408012263861,12,0.75,0.8449993133544993,-1.3075008392333984,-2.940000534057617,0.029998779296875,2,-0.018438576601598533,1.0253121770789897,51.31999969482422,-1.8333147897957316,51.97000122070313,1.6841941474677882,52.29999923706055,-0.018438576601598533
9578,2017-12-21,51.0099983215332,51.36999893188477,50.709999084472656,50.90999984741211,2847200.0,0.0005884421256618921,-1.639999389648466,-0.2941130271853157,25.934577981545075,47.05457015275727,0.9033446616166714,1.180457151620466,-0.5796862896155375,-3.041112405874685,42.16483266576535,0.6599998474121165,0.078521916737607,-1.108001708984375,-2.3611176455779983,0.1451142276092483,-1.734559677281183,-0.4814437406875669,1.4320007324218835,15.706767593045608,-27.57292172066497,0.6265579682968112,12,0.6550006866455078,0.9850006103515625,-0.967498779296875,-2.6199989318847656,0.8600006103515696,3,-0.005685103124335011,-1.1935531505146775,50.97999954223633,1.0253121770789897,51.31999969482422,-1.8333147897957316,51.97000122070313,-0.005685103124335011
9579,2017-12-22,51.06999969482422,51.43999862670898,50.97000122070313,51.06000137329102,2277600.0,0.001176266913651025,-3.9473768747367033,0.09998474097803225,28.125022924843194,43.34669574573313,0.7917882014871012,1.1403291282693218,-0.5867889231219721,-3.0409454991849714,40.99790340171363,0.46999740600584516,-0.09374148138270044,-1.0235002517700167,-2.3401035357421804,0.29310303220214706,-1.6818018937561021,-0.36519860978393126,1.1641593627929794,18.848201000609084,-19.556276799365737,0.6583016419860824,12,0.5949993133544922,0.9249992370605469,-0.6274995803833008,-2.4850006103515625,-0.40000152587890625,4,-0.012727658699100863,-1.639999389648466,51.0099983215332,-1.1935531505146775,50.97999954223633,1.0253121770789897,51.31999969482422,-0.012727658699100863
9580,2017-12-26,50.959999084472656,51.5099983215332,50.91999816894531,51.209999084472656,1246600.0,-0.0021539183671213102,-2.575738660008323,-25.00419687144089,28.817746024169736,40.41936425820625,0.7554913319968435,1.2664296045289376,-0.4118266878159247,-2.877830940283914,39.806295889145304,0.5900001525878906,-0.16793440990733188,-1.1025007247924776,-2.4969093868174568,0.2919079372325015,-1.7997050558049636,-0.4052963937799916,1.0912607763672,17.85712339442292,-17.047588433868945,0.6972043310124882,12,0.7049999237060547,1.0349998474121094,-0.4974994659423828,-2.375,-0.9199981689453125,1,0.0031397144875708882,-3.9473768747367033,51.06999969482422,-1.639999389648466,51.0099983215332,-1.1935531505146775,50.97999954223633,0.0031397144875708882
9581,2017-12-27,51.0099983215332,51.22000122070313,50.86000061035156,51.15999984741211,2341400.0,0.000981146741734884,1.6666289912403758,0.600006103515625,28.287875718685925,36.9573681242502,0.6132102901188219,1.1966621459166902,-0.3936543900781473,-2.872768566836811,38.22031893384138,0.3600006103515696,-0.23237838570938152,-1.0010013580322266,-2.4728417111272876,0.47083899506283444,-1.736921534579757,-0.26508118148469606,0.8803102461425922,37.03688005387662,4.257040075210767,0.7359201765475301,12,0.6550006866455078,0.9850006103515625,-0.5449991226196289,-2.424999237060547,-2.1699981689453125,2,0.0037248078348992575,-2.575738660008323,50.959999084472656,-3.9473768747367033,51.06999969482422,-1.639999389648466,51.0099983215332,0.0037248078348992575
9582,2017-12-28,51.34000015258789,51.36999893188477,50.95000076293945,51.13999938964844,1509400.0,0.006469355850093894,2.230776002464775,-1.3333248563145312,41.06148465920352,35.446774531264296,0.16933074049315167,0.8005953109971173,-0.6502444868560957,-3.1450711408934993,36.02307540758181,0.4199981689453196,-0.35690931400328196,-0.6029994964599581,-2.066451033646892,0.860452040726976,-1.3347252650534287,0.1287262721335125,0.40867127710352946,78.75020861645567,42.668578734345566,0.7317257685934678,12,0.3249988555908203,0.654998779296875,-0.840001106262207,-2.7550010681152344,-3.7099990844726634,3,-0.012660723099864435,1.6666289912403758,51.0099983215332,-2.575738660008323,50.959999084472656,-3.9473768747367033,51.06999969482422,-0.012660723099864435
9583,2017-12-29,51.5,51.68000030517578,51.2400016784668,51.34000015258789,2313200.0,0.0031164753980632565,-1.4444585730785942,0.7999961853172862,44.173453501138205,33.89440676683587,-0.06665616314631251,0.5457105777511586,-0.7353941163923423,-3.24713296688185,33.59830962319847,0.4399986267089844,-0.4307368928397466,-0.36499958038329794,-1.7414867211197205,1.0114875603531246,-1.0532431507515128,0.3232439899849169,-0.7900009155273438,78.0487351017408,38.552791535360896,0.6882435703682124,12,0.16499900817871094,0.4949989318847656,-0.9125003814697266,-2.9150009155273438,-3.799999237060547,4,-0.00951459569838442,2.230776002464775,51.34000015258789,1.6666289912403758,51.0099983215332,-2.575738660008323,50.959999084472656,-0.00951459569838442
9584,2018-01-02,51.0,51.83000183105469,50.97000122070313,51.5,2999500.0,-0.009708737864077666,-2.071444141689426,-3.125002980235081,31.182819956972082,31.894258660378753,0.2565223822006928,0.9303811228486722,-0.1738372714090275,-2.6862450345142577,30.79578638805474,0.8600006103515554,-0.5588426671867524,-0.7614995956420927,-2.065893715316186,0.5428945240320004,-1.4136966554791428,-0.10930253580504257,-0.27060089111328267,14.432908604687746,-22.0164438098546,0.6521970598370477,1,0.4099998474121094,0.9949989318847656,-0.3775005340576172,-2.4150009155273438,-4.270000457763672,1,0.01705880258597592,-1.4444585730785942,51.5,2.230776002464775,51.34000015258789,1.6666289912403758,51.0099983215332,0.01705880258597592
9585,2018-01-03,50.7400016784668,51.4000015258789,50.61999893188477,50.79999923706055,2553700.0,-0.005098006304572578,-4.1999643965211835,0.1199951171875,32.31204401666996,31.72020777715024,0.36173740407093646,1.076227042202781,0.1440315411522448,-2.3689669588101765,27.79268905832985,0.7800025939941264,-0.6624924433924875,-0.9139980316162095,-2.1806289373664214,0.35263287413400235,-1.547313484491312,-0.28068257874110714,1.0900001525878906,9.917558599599086,-25.87401128634311,0.6333154528751055,1,0.4849987030029297,1.2099971771240305,-0.010002136230461645,-2.1550025939941406,-3.5,2,-0.0013796513048045522,-2.071444141689426,51.0,-1.4444585730785942,51.5,2.230776002464775,51.34000015258789,-0.0013796513048045522
9586,2018-01-04,49.25,49.56000137329102,48.0,48.0,8168700.0,-0.02936542430386102,-1.4960021972656363,-20.83418107833164,20.16295193640424,31.117552968847992,1.706709290378818,2.4201695514087405,1.6764276983043729,-0.8284908967323332,25.68373936575046,2.740001678466797,-0.8647865559257042,-2.23249969482422,-3.805895156501684,-0.6591042331467563,-3.019197425662952,-1.4458019639854882,2.5800018310546875,32.63706011481934,0.26155679921750874,0.786697730838731,1,0.6650009155273438,1.3899993896484375,1.4799995422363352,-0.6650009155273438,-1.6300010681152273,3,0.016040627726443546,-4.1999643965211835,50.7400016784668,-2.071444141689426,51.0,-1.4444585730785942,51.5,0.016040627726443546
9587,2018-01-05,49.65999984741211,49.77999877929688,49.2599983215332,49.40999984741211,5762000.0,0.008324869998215467,1.1224601012066626,0.2,27.55907522159788,31.298052662187192,1.2178460185555977,1.861455505246326,1.3112367800418099,-1.1913469837669197,24.079528746047362,0.5299987792968821,-1.0012576534688264,-1.6674999237060533,-3.319801444553441,-0.01519840285866536,-2.493650684129747,-0.8413491632823593,2.016801910400389,43.34201184846396,11.213048079659217,0.8261507604236924,1,0.2550010681152344,0.9799995422363281,1.2299995422363281,-1.0750007629394531,-1.6199989318847656,4,-0.016512277433423095,-1.4960021972656363,49.25,-4.1999643965211835,50.7400016784668,-2.071444141689426,51.0,-0.016512277433423095
9588,2018-01-08,49.81000137329102,49.90999984741211,49.52000045776367,49.72000122070313,3194200.0,0.003020570405554146,1.689677852172558,0.3600006103515625,24.435354625650845,30.888089517832483,0.9831084230734461,1.6238007552242166,1.2061321074600784,-1.2987617738288293,23.586173855501123,0.3899993896484375,-1.015029523622907,-1.4089984893798757,-3.1627660028362357,0.34476902407648424,-2.285882246108052,-0.5321147326516993,1.7197283142089788,47.258498902403744,19.50130267631342,0.8768837567281792,1,0.10499954223632102,0.8299980163574148,1.4149990081787038,-0.8900012969970774,-2.19000244140625,0,-0.04376631690567967,1.1224601012066626,49.65999984741211,-1.4960021972656363,49.25,-4.1999643965211835,50.7400016784668,-0.04376631690567967
9589,2018-01-09,49.63000106811523,49.93999862670898,49.25,49.83000183105469,5176000.0,-0.00361373820945754,2.2857519141864007,-2.2222269317171137,25.211889234887323,30.48743876346777,1.0475219899267216,1.7103463530392702,1.4234157137013241,-1.0823775545652055,23.280509636446663,0.6899986267089773,-0.9685154415516166,-1.473998832702641,-3.330110957763665,0.3821132923583832,-2.4020548952331495,-0.5459427701721324,1.7585394318847776,47.94118637031708,19.543115899751033,0.9280560625305113,1,0.2849998474121165,1.0099983215332102,1.8024997711181712,-0.5050010681152273,-1.0200004577636648,1,-0.03888777480634997,1.689677852172558,49.81000137329102,1.1224601012066626,49.65999984741211,-1.4960021972656363,49.25,-0.03888777480634997
9590,2018-01-10,49.4000015258789,49.54999923706055,49.04999923706055,49.4000015258789,3457600.0,-0.004634284450662496,2.3333841967394977,-0.0,27.674455740671775,30.419280988132865,1.1543577976740735,1.7961597010508328,1.6846036789530174,-0.8115333246749259,22.523740916619133,0.5800018310546804,-0.9340517802854365,-1.5539983749389705,-3.453497660674735,0.3455009107967939,-2.503748017806849,-0.6042487320710919,1.8529973541211078,72.1650781915175,38.607817082797304,0.9497496428678811,1,0.5149993896484446,1.194997787475593,2.1124982833862376,-0.2350025177001882,0.029998779296882105,2,-0.054048621481192716,2.2857519141864007,49.63000106811523,1.689677852172558,49.81000137329102,1.1224601012066626,49.65999984741211,-0.054048621481192716
9591,2018-01-11,50.0,50.290000915527344,49.209999084472656,49.459999084472656,4552000.0,0.012145717724457716,-1.0769247698345743,100.0,39.25439422040083,30.218493161599238,0.44256492444953466,1.0939433240105672,1.1214745036978897,-1.3728510195185777,21.20355371595919,1.0800018310546875,-0.9082340686366592,-0.8534999847412124,-2.730308125231687,1.0233081557492625,-1.7919040549864533,0.08490408550402861,1.1228789248000055,76.61286104984019,38.16138615905308,0.9384040702452385,1,-0.08499908447265625,0.5249996185302734,1.5124998092651367,-0.6400012969970703,-0.7099990844726562,3,-0.05519996643066405,2.3333841967394977,49.4000015258789,2.2857519141864007,49.63000106811523,1.689677852172558,49.81000137329102,-0.05519996643066405
9592,2018-01-12,50.099998474121094,50.209999084472656,49.52999877929688,49.88999938964844,2851500.0,0.0019999694824219816,2.162789872429484,0.38888653414148266,40.17279009200593,29.773975005028984,0.16558792876595163,0.8749875837323557,1.071550707716085,-1.4359089192487176,19.97668186537084,0.6800003051757741,-0.8812894258772346,-0.6495014190673842,-2.4455955924005934,1.146592754265825,-1.5475485057339924,0.24854566759922392,0.8979652936869087,84.67724320815606,41.558025076417294,0.8980470866666053,1,-0.18499755859375,0.35500144958496094,1.412501335144043,-0.5949993133544922,-1.5699996948242116,4,-0.04950099037462752,-1.0769247698345743,50.0,2.3333841967394977,49.4000015258789,2.2857519141864007,49.63000106811523,-0.04950099037462752
9593,2018-01-16,49.54999923706055,50.38999938964844,49.36000061035156,50.209999084472656,3476300.0,-0.010978029018197444,1.0196045432276064,-3.1428701180744776,35.15624243300259,30.215466391254594,0.4580605408009646,1.303589161621332,1.6562723382814255,-0.8541873951945433,19.01101833341288,1.029998779296875,-0.8739434927684187,-1.080000686645505,-2.8605501324744083,0.7005487591833983,-1.970275409559953,-0.18972596373105688,1.3280459800351352,37.313428586882566,-8.50925529407688,0.8902747229144503,1,0.15000152587890625,0.7600002288818359,2.002500534057617,-0.04500007629394531,-0.3699989318847656,1,-0.030474235010760853,2.162789872429484,50.099998474121094,-1.0769247698345743,50.0,2.3333841967394977,49.4000015258789,-0.030474235010760853
9594,2018-01-17,50.27000045776367,50.41999816894531,49.6500015258789,49.709999084472656,2996300.0,0.014530801852457031,-1.264707697313403,-0.848487125393752,43.979069093959424,31.511802510953427,-0.4206127470119583,0.44660547912677373,0.9710491871768454,-1.5417896485010871,17.674751284173276,0.8699989318847656,-0.9508502195575872,-0.25849952697753764,-1.8607249345787622,1.343725880623687,-1.05961223077815,0.5426131768230746,0.49292295064818603,89.0512534213963,38.05151523234079,0.8011127038006108,1,-1.0600013732910156,0.03999900817871094,1.4924983978271484,-0.7650012969970703,0.25999832153321023,2,-0.052715367052868944,1.0196045432276064,49.54999923706055,2.162789872429484,50.099998474121094,-1.0769247698345743,50.0,-0.052715367052868944
9595,2018-01-18,49.7400016784668,50.43000030517578,49.56999969482422,50.4000015258789,2745500.0,-0.010543043056905788,1.3888991909633734,-1.1785682658837346,39.77458268680046,33.690872594330784,-0.052949601886723485,0.8442578302894503,1.5136207186788582,-0.9818255478540578,16.056812143330802,0.8600006103515625,-1.0786091021130915,-0.6769983291626005,-2.16300382518007,0.8090071668548688,-1.4200010771713352,0.06600441884613417,0.9124047936085873,43.44279210546064,-8.93802386825692,0.7430027480087329,1,-1.9073486328125e-06,0.5699977874755859,2.0849971771240234,-0.2350025177001953,0.55999755859375,3,-0.022718155005700957,-1.264707697313403,50.27000045776367,1.0196045432276064,49.54999923706055,2.162789872429484,50.099998474121094,-0.022718155005700957
9596,2018-01-19,49.79999923706055,50.15999984741211,49.61000061035156,49.91999816894531,2690100.0,0.0012062234935492633,-1.2000137330149308,0.1818166054966352,37.037018008726356,34.74397734845617,-0.02986592090646667,0.7004598852441859,1.4884293350837936,-1.01232238389845,15.738768819002235,0.5499992370605469,-1.1200391859672294,-0.5410007476806626,-1.987504338641692,0.9055028432803667,-1.2642525431611773,0.18225104779985202,0.7463109761318236,41.12137871041805,-7.596558863582835,0.7232517954805131,1,-0.05999946594238281,0.5100002288818359,2.1175003051757812,-0.2950000762939453,-1.0099983215332031,4,-0.007429697541228464,1.3888991909633734,49.7400016784668,-1.264707697313403,50.27000045776367,1.0196045432276064,49.54999923706055,-0.007429697541228464
9597,2018-01-22,50.040000915527344,50.43000030517578,49.88000106811523,50.18999862670898,3403700.0,0.004819310886418515,-1.3404352025452695,1.2499920526432315,37.873754994911685,36.23713294504071,-0.23500958126020777,0.4073079865650868,1.2770689482829738,-1.2212878892888597,16.115865706219402,0.6300010681152344,-1.1526730034398085,-0.25399913787841655,-1.673922795420573,1.16592451966374,-0.9639609666494948,0.4559626908926617,0.4044568891373288,63.551448515832774,17.77764011918292,0.7099618287710773,1,-0.3000011444091797,0.26999855041503906,1.8774986267089844,-0.3750019073486328,-1.6100006103515625,0,-0.014988009318106843,-1.2000137330149308,49.79999923706055,1.3888991909633734,49.7400016784668,-1.264707697313403,50.27000045776367,-0.014988009318106843
9598,2018-01-23,50.72000122070313,51.099998474121094,50.099998474121094,50.18999862670898,2745500.0,0.013589134547053572,-1.8168899061373394,-3.533404542102447,47.741944216793115,38.74047238747468,-0.8631175961861075,-0.31150304976728904,0.6261426388449607,-1.8629490310982746,16.458875807977243,1.05999755859375,-0.9513109040157204,0.44050102233887145,-0.9543382422421303,1.8353402869198732,-0.25691860995162585,1.1379206546293688,-2.720001220703132,75.16355839234114,24.375042509385082,0.6974196322904996,1,-0.6450023651123118,-0.4100017547607493,1.1999979019164968,-1.0550022125244212,-2.4300003051757884,1,-0.043178280534274194,-1.3404352025452695,50.040000915527344,-1.2000137330149308,49.79999923706055,1.3888991909633734,49.7400016784668,-0.043178280534274194
9599,2018-01-24,50.41999816894531,50.6500015258789,50.11999893188477,50.59000015258789,2499200.0,-0.005914886524792995,2.6551306841351456,-0.32075688981336004,47.43587000444438,40.93618508344942,-0.49089119192464636,-0.0660813266462128,0.9500764228394019,-1.5214913101747953,16.712922272877574,0.6000022888183594,-0.8171126458680789,0.17299804687500142,-1.1737496029314727,1.5197456966814755,-0.5003757780282356,0.8463718717782385,-2.357998199462891,55.55550014959609,-0.38627287232544205,0.6733738249032385,1,-0.2649993896484375,-0.10999870300292969,1.5125007629394531,-0.7299995422363281,-2.7199974060058594,2,-0.024593373835806065,-1.8168899061373394,50.72000122070313,-1.3404352025452695,50.040000915527344,-1.2000137330149308,49.79999923706055,-0.024593373835806065
9600,2018-01-25,51.11999893188477,51.13999938964844,50.2599983215332,50.36999893188477,2678400.0,0.013883395247138441,1.2278482235120685,-4.411713227869404,67.1559511018873,44.036358070281246,-1.0295171272463506,-0.7941997357699151,0.2790876710213155,-2.175705722358998,17.105481723329515,0.8800010681152344,-0.6552400100331255,0.8649988174438548,-0.5013403758000692,2.2313380106877787,0.18182922082189634,1.5481684140658132,-2.997238992309576,98.69277949536298,38.158891317707614,0.6831695966219609,1,-0.8699989318847727,-0.8099994659423899,0.830000877380364,-1.375000000000007,-3.049999237060554,3,-0.011541474274560204,2.6551306841351456,50.41999816894531,-1.8168899061373394,50.72000122070313,-1.3404352025452695,50.040000915527344,-0.011541474274560204
9601,2018-01-26,51.20000076293945,51.34000015258789,50.68999862670898,51.209999084472656,2883300.0,0.001564981078369776,3.814817954478076,-0.013331095377604166,65.03906337311432,46.79927732373773,-1.0296797647892504,-0.9056714595922273,0.22059906562122933,-2.203881681119306,17.72531965739081,0.6500015258789134,-0.4759004090215413,0.9355005264282212,-0.4553638124698125,2.326364865326255,0.24006835697920081,1.6309326958772417,-2.956551245361325,90.41099469599983,26.5580901600015,0.6954321694490181,1,-0.8500003814697266,-1.1450004577636719,0.7249984741210938,-1.1950016021728516,-4.010002136230476,4,-0.01757815454038747,1.2278482235120685,51.11999893188477,2.6551306841351456,50.41999816894531,-1.8168899061373394,50.72000122070313,-0.01757815454038747
9602,2018-01-29,50.68999862670898,50.93999862670898,50.209999084472656,50.90999984741211,3219700.0,-0.009960979074821297,4.214305177111931,22.003815337658093,58.029167101736604,49.34071339804151,-0.4773871912777352,-0.47101163970618387,0.712459473597356,-1.6420980669728493,17.870889264906804,0.9900016784667969,-0.3046775853784567,0.45799846649169496,-0.8552631104656427,1.7712600434490327,-0.19863232198697034,1.1146292549703603,-2.260756071030265,47.58059306156671,-17.612488922467286,0.6566307884786688,1,-0.23499870300292258,-0.7749977111816335,1.2050008773803853,-0.5649986267089702,-4.30999755859375,0,-0.03748269407489213,3.814817954478076,51.20000076293945,1.2278482235120685,51.11999893188477,2.6551306841351456,50.41999816894531,-0.03748269407489213
9603,2018-01-30,51.0099983215332,51.18999862670898,50.5,50.6500015258789,3115500.0,0.006312876375885734,-1.090905412825456,-1.6363399916770498,62.27754963516035,51.37387790261939,-0.6353169656994666,-0.8744360425428468,0.3908799745255038,-1.900425286994782,17.650345305290845,0.6899986267089773,-0.21883354116754106,0.8024982452392564,-0.4267564128242114,2.031752903302724,0.1878709162075225,1.4171255742709903,-2.406110310039942,72.95069665057392,5.345053283195739,0.6146273290317349,1,-0.5549983978271484,-1.0949974060058594,0.7675008773803711,-0.6399993896484375,-4.179996490478516,1,-0.050578280753801,4.214305177111931,50.68999862670898,3.814817954478076,51.20000076293945,1.2278482235120685,51.11999893188477,-0.050578280753801
9604,2018-01-31,51.86999893188477,51.93999862670898,50.81999969482422,51.02999877929688,5998400.0,0.016859451845708584,1.2857131735571807,2.333354526284512,69.75996718752,54.70558729158823,-1.390741246270899,-1.75594483321877,-0.4629963746238843,-2.6953618408798974,18.285936519565816,1.1199989318847585,-0.1160845335009455,1.6189989089965877,0.22159004919069503,3.0164077688024804,0.9202944790936414,2.317703338899534,-3.1019441919258313,95.95377379500817,27.730011797295063,0.6987044299029462,1,-1.0949993133544993,-1.8999996185302805,-0.03999996185303445,-1.4599990844726634,-4.819999694824226,2,-0.06901866377631227,-1.090905412825456,51.0099983215332,4.214305177111931,50.68999862670898,3.814817954478076,51.20000076293945,-0.06901866377631227
9605,2018-02-01,50.66999816894531,51.95000076293945,50.52000045776367,51.9000015258789,4298800.0,-0.02313477516194462,1.150373438270826,-1.4642894446437489,54.89049322599468,56.6893067601736,-0.05022950383723668,-0.5917993175990333,0.7254422887104681,-1.4431609527574452,19.460292653630066,1.4300003051757812,0.04791338255365929,0.42249832153320455,-0.970095738759909,1.815092381826318,-0.27379870861335576,1.1187953516797648,-1.6481879180463679,26.4367034908831,-39.04354922953874,0.6962970301465579,2,0.24500274658203125,-0.6949977874755859,1.1600008010864258,-0.03499794006347656,-3.089996337890625,3,-0.0586145157555209,1.2857131735571807,51.86999893188477,-1.090905412825456,51.0099983215332,4.214305177111931,50.68999862670898,-0.0586145157555209
9606,2018-02-02,50.040000915527344,50.68000030517578,50.040000915527344,50.36999893188477,3781300.0,-0.012433338783976566,-2.878807495347197,0.2682903379874654,49.59351274459534,57.991502065694014,0.6899475485661881,0.10584409873618483,1.3340617893103683,-0.7687275192183662,17.74121461368572,0.6399993896484375,0.09931214230675067,-0.24699897766113565,-1.5631821610762202,1.069184205753949,-0.9050905693686744,0.41109261404640307,-0.7253716134243504,0.0,-60.44735099845145,0.6580915917075422,2,0.9549999237060547,-0.06500053405761719,1.7899980545043945,0.6349983215332031,-2.6500015258789062,4,-0.03936852887010711,1.150373438270826,50.66999816894531,1.2857131735571807,51.86999893188477,-1.090905412825456,51.0099983215332,-0.03936852887010711
9607,2018-02-05,48.84000015258789,50.15999984741211,48.84000015258789,49.5,4792700.0,-0.023980830155562516,-3.0,2.0000115597581267,45.57908768476092,57.75118467324599,1.9018244488012783,1.3083420939935522,2.4973328244902007,0.48355306103782425,16.500369112735193,1.3199996948242188,0.20144778716660738,-1.4059997558593764,-2.8493631915350335,0.03736367981628064,-2.1276814736972085,-0.6843180380215443,3.1100006103515625,0.0,-60.75573704200652,0.7216817178378289,2,1.5550003051757812,1.135000228881836,2.9899988174438477,1.8349990844726562,-0.3899993896484375,0,-0.03378381492063698,-2.878807495347197,50.040000915527344,1.150373438270826,50.66999816894531,1.2857131735571807,51.86999893188477,-0.03378381492063698
9608,2018-02-06,47.63000106811523,48.33000183105469,46.58000183105469,48.27000045776367,4905800.0,-0.02477475595193157,3.605250213321287,0.9696962691096256,34.50705360452898,56.314649517699834,2.9361832217102446,2.473462814196445,3.661264986262637,1.7450748154964089,16.013624043488928,2.259998321533203,0.29029393663704184,-2.5069988250732465,-4.360098684841468,-0.6538989653050251,-3.433548754957357,-1.5804488951891358,4.257799682617197,19.553062307444637,-36.06929497051746,0.9265499298841118,2,1.635000228881843,1.635000228881843,4.199997901916511,3.0449981689453196,1.0200004577636719,1,-0.02624396329977796,-3.0,48.84000015258789,-2.878807495347197,50.040000915527344,1.150373438270826,50.66999816894531,-0.02624396329977796
9609,2018-02-07,47.70000076293945,48.47999954223633,47.540000915527344,47.59000015258789,3300000.0,0.0014696555375701692,-7.952406902815622,-0.17187611758815344,37.34491561762569,53.002312241670765,2.726496825864224,2.373130343497742,3.5408710069784775,1.7224184210720281,15.198733953147068,0.9399986267089844,0.35835664868260864,-2.340499114990237,-4.483152294289013,-0.19784593569146125,-3.411825704639625,-1.2691725253408492,3.9754880310058596,20.856595058793946,-34.80661556198001,1.0713265896493867,2,1.5650005340576172,1.5650005340576172,4.129998207092285,3.0449981689453125,1.5900001525878906,2,-0.01823897102661498,3.605250213321287,47.63000106811523,-3.0,48.84000015258789,-2.878807495347197,50.040000915527344,-0.01823897102661498
9610,2018-02-08,46.72999954223633,48.13999938964844,46.68000030517578,47.47999954223633,5313800.0,-0.020335455035396355,-2.4352981303461956,-6.818143986683313,32.88742103754571,49.42990753771869,3.361820520517938,3.3021484246637485,4.44752265013166,2.7342837206499127,14.34880843234616,1.4599990844726562,0.27134138821057263,-3.1770002365112333,-5.772534919328841,-0.5814655536936257,-4.4747675779200335,-1.879232895102433,4.741669773193358,3.6584821220889663,-51.61992521380634,1.2977673414088022,2,2.535001754760742,2.535001754760742,4.972499847412109,4.065000534057624,2.5699996948242188,3,0.0068478428837772665,-7.952406902815622,47.70000076293945,3.605250213321287,47.63000106811523,-3.0,48.84000015258789,0.0068478428837772665
9611,2018-02-09,47.2400016784668,47.61000061035156,46.20000076293945,46.68000030517578,5032000.0,0.01091380571851941,1.1692318075513444,-0.7466684977213541,34.84850423971807,46.854278330827746,2.4932068932978666,2.713916177029887,3.86396166048506,2.2730491054436186,14.708190645115943,1.4099998474121094,0.20854069884015303,-2.5289981842040987,-5.3842113909217915,0.326215022513594,-3.956604787562945,-1.1013915808452523,4.036000937587886,26.262655453766047,-26.813886209948063,1.427606603358847,2,1.8349990844726562,1.8349990844726562,4.347497940063477,3.5549983978271555,1.7399978637695312,4,0.007197293406170147,-2.4352981303461956,46.72999954223633,-7.952406902815622,47.70000076293945,3.605250213321287,47.63000106811523,0.007197293406170147
9612,2018-02-12,47.61999893188477,47.849998474121094,46.790000915527344,47.33000183105469,5126800.0,0.008043972055809423,1.8266745334601515,0.5178506958399592,32.66219172552643,43.56368300753509,1.8237170453041074,2.2541697251172863,3.392027507720343,1.944683780732852,14.980832048400261,1.05999755859375,-0.05083253398366594,-2.025000953674308,-5.0311097060714545,0.9811077987228387,-3.5280553298728776,-0.5219465774757381,3.351443572982994,62.280654789790304,11.502348342881177,1.5030543761985733,2,1.4550018310546804,1.4550018310546804,2.657501220703118,3.0200004577636648,0.7700004577636648,0,-0.004829893897421611,1.1692318075513444,47.2400016784668,-2.4352981303461956,46.72999954223633,-7.952406902815622,47.70000076293945,-0.004829893897421611
9613,2018-02-13,48.040000915527344,48.1500015258789,47.08000183105469,47.459999084472656,2519100.0,0.008819865457018183,1.6749890327872277,2.000026308519965,36.86536484232179,39.90872719140195,1.0483627838374474,1.8079359862937707,2.8714678734996824,1.5850283776664327,15.409471978406403,1.0699996948242116,-0.3103445677796799,-1.5294990539550781,-4.62030949178763,1.5613113838774737,-3.0749042728713505,0.015906164961194236,2.6451550848247223,80.70180428584813,29.266709582563266,1.5454052189162744,2,1.0349998474121094,1.0349998474121094,2.237499237060547,2.5999984741210938,0.21999740600585938,1,0.008534551198969398,1.8266745334601515,47.61999893188477,1.1692318075513444,47.2400016784668,-2.4352981303461956,46.72999954223633,0.008534551198969398
9614,2018-02-14,47.61999893188477,48.11000061035156,47.36999893188477,47.63000106811523,2315100.0,-0.008742755529524082,-1.901955211153882,-0.017245008023968552,30.068351678335304,37.15071146388425,0.8963656675463412,2.1283487201524167,3.18363614079842,2.0477397972090685,15.907591881664636,0.7400016784667898,-0.5244901652237886,-1.8170009613037053,-5.006985171116874,1.3729832485094633,-3.411993066210293,-0.22200885639711743,2.796047754222535,72.82039042922237,26.23273462160347,1.5949921049065858,2,0.8200016021728445,1.4550018310546804,2.657501220703118,3.0200004577636648,0.2800025939941264,2,0.021629622366590828,1.6749890327872277,48.040000915527344,1.8266745334601515,47.61999893188477,1.1692318075513444,47.2400016784668,0.021629622366590828
9615,2018-02-15,48.61000061035156,48.61000061035156,47.61000061035156,47.68999862670898,2704500.0,0.020789619921724123,1.1739083562421997,-91.98054919921606,36.635714755310396,35.710956131741476,-0.4655321923805644,1.1060577302716013,2.1008841899891877,1.1071170166152626,16.11764368731643,1.0,-0.793401219371745,-0.7704992294311523,-3.977868017929417,2.4368695590671123,-2.374183623680281,0.8331851648179764,1.5530833203656726,100.0,56.5203026036545,1.6036843942491315,2,-0.43000030517578125,0.4650001525878906,1.6674995422363281,2.029998779296875,-0.18000030517578125,3,0.013988897277054768,-1.901955211153882,47.61999893188477,1.6749890327872277,48.040000915527344,1.8266745334601515,47.61999893188477,0.013988897277054768
9616,2018-02-16,49.43000030517578,49.66999816894531,48.52999877929688,48.72000122070313,2480800.0,0.016868950514878245,-1.0917343860459725,0.7717364713296957,43.70001079558919,35.50216981072239,-1.5434727574345644,0.27080151845206757,1.202520315141598,0.33681594417882366,15.926677587269639,1.1399993896484304,-1.2055165532862233,0.06800041198730611,-3.1334431664163205,3.2694439903909327,-1.5327213772145072,1.6687222011891194,0.49529863547478925,91.66673289411291,46.693786051232976,1.6007217892018129,2,-1.4950008392333984,-0.3549995422363281,0.8249998092651367,1.2099990844726562,-0.1100006103515625,4,-0.002630003384839541,1.1739083562421997,48.61000061035156,-1.901955211153882,47.61999893188477,1.6749890327872277,48.040000915527344,-0.002630003384839541
9617,2018-02-20,49.290000915527344,49.5,48.86000061035156,49.18999862670898,4765500.0,-0.0028322757188771197,1.4615339471078017,0.14084847573098358,41.24237886301087,36.25053928388705,-1.4895723568439507,0.37073987526626695,1.2583340502538078,0.5260447721373822,16.18458380672351,0.6399993896484375,-1.4499125559571127,-0.03449897766112997,-3.220034317239076,3.151036361916816,-1.6272666474501065,1.5582686921278466,0.4117801344605567,85.32827062885153,42.081091853536975,1.5927676697889745,2,-1.355001449584961,-0.21500015258789062,0.9299993515014648,1.3499984741210938,0.06999969482421875,1,-0.006289335920733552,-1.0917343860459725,49.43000030517578,1.1739083562421997,48.61000061035156,-1.901955211153882,47.61999893188477,-0.006289335920733552
9618,2018-02-21,48.52999877929688,49.61000061035156,48.5,49.31000137329102,2741900.0,-0.01541899213053266,-1.642858115993979,-7.7998474156012,32.8189381568036,35.74765289935126,-0.6576375135639694,1.010045737027248,1.9487290540009568,1.3371048806884858,17.36670739032545,1.1100006103515625,-1.642087327157114,-0.6850009918212834,-3.8186980073298855,2.4486960236873188,-2.2518494995755844,0.8818475159330177,-2.329998016357429,50.43479270430629,13.282322685085965,1.5668485077542997,2,-0.5949993133544993,0.545001983642571,1.6550016403198171,2.1100006103515554,1.7100028991699148,2,-0.0028848010131863333,1.4615339471078017,49.290000915527344,-1.0917343860459725,49.43000030517578,1.1739083562421997,48.61000061035156,-0.0028848010131863333
9619,2018-02-22,49.18000030517578,49.459999084472656,48.41999816894531,48.68000030517578,2805100.0,0.013393808824000875,-1.0392089398177928,-0.6410235092163757,41.87569835539643,36.74635037911245,-1.2020295851522818,0.276563067427702,1.236850193334945,0.7435771004505156,18.63638590800923,1.0400009155273438,-1.7013209520740418,0.02700042724609375,-3.0549536612649675,3.108954515757155,-1.5139766170094404,1.567977471501628,-2.9117995452880834,76.21366774317798,36.148140706988315,1.540977044255531,2,-1.2450008392333984,-0.10499954223632812,0.8249998092651367,1.4599990844726562,0.6899986267089915,3,-0.018706831596862705,-1.642858115993979,48.52999877929688,1.4615339471078017,49.290000915527344,-1.0917343860459725,49.43000030517578,-0.018706831596862705
9620,2018-02-23,50.52999877929688,50.56000137329102,48.54999923706055,49.0099983215332,2637500.0,0.027450151804472966,1.5442974101195208,3.040000915527358,52.47723718914486,38.70509848460432,-2.186215954349393,-1.1804240324146846,-0.17576615422553488,-0.5442385061875541,18.897765728209745,2.010002136230476,-1.512724140222609,1.4064989089965891,-1.6067081761233624,4.419705994116541,-0.10010463356338306,2.9131024515565613,-4.194962022399906,98.59801172572011,51.255903077725335,1.506603542559975,2,-1.8549976348877024,-1.454998016357429,-0.7699995040893626,0.1100006103515554,-0.22999954223633523,4,-0.052048235047564284,-1.0392089398177928,49.18000030517578,-1.642858115993979,48.52999877929688,1.4615339471078017,49.290000915527344,-0.052048235047564284
9621,2018-02-26,50.29999923706055,50.849998474121094,50.13999938964844,50.59000015258789,2619200.0,-0.004551742485506827,-1.3278635215248769,-0.1907900185464493,58.1838460505507,41.54083785405146,-1.6500263996469826,-1.0765002065270508,0.00022474742274880555,-0.25835071752266003,18.945954868656365,0.7099990844726562,-1.3566991365734538,1.2214994430541992,-1.686168282846353,4.129167168954751,-0.23233441989607684,2.6753333060044753,-3.7959638955078105,77.36628938321219,23.04283148746744,1.4538338629502763,2,-1.3349990844726562,-1.2249984741210938,-0.27499961853027344,0.3400001525878906,0.06999969482422586,0,-0.0371769176987774,1.5442974101195208,50.52999877929688,-1.0392089398177928,49.18000030517578,-1.642858115993979,48.52999877929688,-0.0371769176987774
9622,2018-02-27,48.790000915527344,50.40999984741211,48.77999877929688,50.27999877929688,4038000.0,-0.03001984780191902,-1.1589387577746562,5.13790744784407,56.290668188131534,43.69920489247476,0.048489277282442345,0.29919664674834223,1.4320740642374545,1.3049111500682855,20.02191924087693,1.6300010681152273,-1.0816289951518527,-0.19349899291992045,-3.0019384798241475,2.6149404939843066,-1.5977187363720375,1.2107207505321966,-2.025207786020509,15.226448564386743,-41.698487421589746,1.4042197434521138,2,0.31999778747558594,0.2849998474121094,1.2349987030029297,1.8499984741210938,1.9399986267089844,1,0.010862856514688213,-1.3278635215248769,50.29999923706055,1.5442974101195208,50.52999877929688,-1.0392089398177928,49.18000030517578,0.010862856514688213
9623,2018-02-28,48.43000030517578,49.27999877929688,48.41999816894531,48.97000122070313,2961900.0,-0.007378573551881096,-2.0714022969714563,0.3624172414322831,53.838060386098476,46.34028363778178,0.5248194576308336,0.4806426488402238,1.7158683233138916,1.7048069456753012,20.91741976649997,0.8600006103515696,-0.8492371683101538,-0.4244997024536161,-3.073498527212415,2.2244991223051827,-1.748999114833012,0.8999997099257797,-1.4200948549920938,0.4116104927709141,-58.55275272179492,1.324499412379399,2,0.7999992370605469,0.6450004577636719,1.5949993133544922,2.2099990844726562,1.6699981689453125,2,0.019202979543991194,-1.1589387577746562,48.790000915527344,-1.3278635215248769,50.29999923706055,1.5442974101195208,50.52999877929688,0.019202979543991194
9624,2018-03-01,48.290000915527344,49.02000045776367,47.93000030517578,48.47000122070313,3615300.0,-0.002890757562796775,-1.4222184546263723,0.3333333333333421,58.986178760672274,48.823668527266435,0.8603257744178805,0.35698889248571675,1.7648576753959873,1.8769475809644547,21.093828348783696,1.0900001525878906,-0.6128252212261245,-0.38549919128418253,-2.629381229060634,1.858382846492269,-1.5074402101724118,0.7364418276040468,-1.049689883907412,12.328795756799833,-51.41593208505037,1.1219410188882273,3,1.0999984741210938,0.7849998474121094,1.9024982452392578,2.3499984741210938,2.020000457763679,3,0.04038104630295103,-2.0714022969714563,48.43000030517578,-1.1589387577746562,48.790000915527344,-1.3278635215248769,50.29999923706055,0.04038104630295103
9625,2018-03-02,47.70000076293945,48.58000183105469,47.08000183105469,48.27000045776367,3558300.0,-0.012217853414829394,1.5210032312663486,3.166659602424323,52.62556491036771,49.81539676224182,1.4613434793262172,0.7516112766418246,2.2657539572885383,2.493589425599815,21.934759788410364,1.5,-0.453848637506276,-0.8269994735717745,-2.9018520906772167,1.2478531435336677,-1.8644257821244992,0.21042683498095016,3.1499977111816406,16.445609653924688,-49.89061515707317,1.037426308552721,3,1.2649993896484375,1.375,2.532498359680176,2.9399986267089844,2.1499977111816406,4,0.04549262335927051,-1.4222184546263723,48.290000915527344,-2.0714022969714563,48.43000030517578,-1.1589387577746562,48.790000915527344,0.04549262335927051
9626,2018-03-05,48.06999969482422,48.27000045776367,47.25,47.63999938964844,4358200.0,0.007756790900771637,1.4578270061586542,-0.7543869042042002,52.571431810027256,51.074180423021424,0.9813390482114315,0.2386955660518595,1.8300681437382877,2.152494477624188,23.503118754061166,1.0200004577636719,-0.17129417992420315,-0.35850048065185547,-2.3145677902131823,1.5975668289094713,-1.3365341354325153,0.6195331741288044,2.7045988464355446,29.729683288293913,-35.586173788008196,0.9780336547806622,3,0.8950004577636719,1.0050010681152344,2.2100000381469727,2.5699996948242188,1.7900009155273438,0,0.046390671029616026,1.5210032312663486,47.70000076293945,-1.4222184546263723,48.290000915527344,-2.0714022969714563,48.43000030517578,0.046390671029616026
9627,2018-03-06,47.18999862670898,48.06000137329102,47.08000183105469,48.02000045776367,3251300.0,-0.018306658491824224,1.1538364800965646,-1.9302354464967075,45.38543962404737,52.47045836382629,1.712182456909666,1.04217757008513,2.64376321777997,3.046995540451441,24.559444116143503,0.9899978637695312,-0.02906356469888749,-1.1560014724731502,-3.1770942134455282,0.8650912684992278,-2.166547842959339,-0.1454551019869612,3.5107079803466874,4.9998612835430345,-55.958581671379385,1.01054637048619,3,1.7750015258789134,1.8850021362304759,3.0125017166137766,3.4500007629394602,2.25,1,0.06738716672426337,1.4578270061586542,48.06999969482422,1.5210032312663486,47.70000076293945,-1.4222184546263723,48.290000915527344,0.06738716672426337
9628,2018-03-07,46.38000106811523,46.84000015258789,46.18999862670898,46.70000076293945,3288400.0,-0.01716460229213279,1.1666772630749318,0.3855409504550103,43.54167676634412,52.65556707615381,2.4419249186430037,1.848500266853918,3.37570835565937,3.864056112636348,24.104128108656667,1.0,-0.05323672982735417,-1.9034990310669002,-4.088483576300462,0.28148551416666123,-2.995991303683681,-0.8110067584501195,4.24829144342042,6.713862843524707,-50.565318195817035,1.09249227261678,3,2.139997482299812,2.6899986267089915,3.804999351501472,4.25999832153321,3.5,2,0.0937903918486882,1.1538364800965646,47.18999862670898,1.4578270061586542,48.06999969482422,1.5210032312663486,47.70000076293945,0.0937903918486882
9629,2018-03-08,46.83000183105469,47.02000045776367,46.36000061035156,46.59000015258789,3245000.0,0.009702474182322174,1.1290354336764516,-0.7500059604701452,40.176604531154226,51.28883011415485,1.8143156345809004,1.4018532232751966,2.8493406288165986,3.413747480130745,23.733505313390935,0.6599998474121094,-0.03675257807325494,-1.4099983215332017,-3.6769967442939944,0.857000101227591,-2.543497532913598,-0.27649911015280537,3.620758925087891,26.77834084833029,-24.060215042318855,1.1334992113803957,3,1.6899967193603516,2.2399978637695312,3.3549985885620117,3.80999755859375,3.579998016357422,3,0.06982695953895846,1.1666772630749318,46.38000106811523,1.1538364800965646,47.18999862670898,1.4578270061586542,48.06999969482422,0.06982695953895846
9630,2018-03-09,47.04999923706055,47.11000061035156,46.25,46.90999984741211,2587400.0,0.0046977876874643165,5.615334957011649,0.5833267106413415,35.9337919690207,48.816601882873734,1.1720178879806653,1.27228953792752,2.5575043176193475,3.200785886758908,22.846904976487114,0.8600006103515625,0.1403381557955683,-1.206000900268556,-3.4322779023393437,1.0202761018022315,-2.31913940130395,-0.09286239923316231,3.2303310339046902,41.346146792356144,-4.149137411518012,1.1131385010353945,3,1.25,2.020000457763672,3.322500228881836,3.5900001525878906,3.819999694824226,4,0.0692880380253571,1.1290354336764516,46.83000183105469,1.1666772630749318,46.38000106811523,1.1538364800965646,47.18999862670898,0.0692880380253571
9631,2018-03-12,47.58000183105469,47.68999862670898,47.04999923706055,47.11000061035156,3133500.0,0.011264667430146647,-1.169474868426133,3.35716621253406,40.33898655760798,47.04419281281556,0.2409464135091639,0.810626153789471,1.9587284608199553,2.681611174153886,21.405175476121723,0.6399993896484304,0.16614637648201835,-0.6929983139038072,-2.8916299440318056,1.5056333162241913,-1.7923141289678028,0.4063175011601885,2.536715174140298,74.33161298219112,32.47559510119032,1.0993158150639981,3,0.1549968719482422,0.9399967193603516,2.8649988174438477,3.05999755859375,2.8699989318847656,0,0.04770904909013307,5.615334957011649,47.04999923706055,1.1290354336764516,46.83000183105469,1.1666772630749318,46.38000106811523,0.04770904909013307
9632,2018-03-13,47.38999938964844,48.08000183105469,47.20000076293945,47.65999984741211,2743400.0,-0.0039933256430065844,-1.7077051287318141,-0.5744675670411012,43.11594469978141,45.85284662544699,0.23632648535405565,1.035610403715367,2.0656932657617944,2.8814465688120094,20.03514349864107,0.8800010681152344,-0.05242532450778015,-0.8715007781982393,-3.086856029447432,1.3438544730509534,-1.9791784038228357,0.23617684742635703,2.569648880407108,63.4919962135663,21.782548975574315,1.107677625624595,3,0.21500015258789062,1.1299991607666016,3.095001220703125,3.25,2.6399993896484446,1,0.05212072699968551,-1.169474868426133,47.58000183105469,5.615334957011649,47.04999923706055,1.1290354336764516,46.83000183105469,0.05212072699968551
9633,2018-03-14,48.45000076293945,48.52999877929688,47.4900016784668,47.52000045776367,3770200.0,0.02236761736533288,-1.1010087776758954,-3.444439734949632,45.79977182048884,44.38769029875995,-0.9169685019411205,0.00832703544004687,0.928101445936754,1.8365837802799092,18.797215687385147,1.1399993896484446,-0.31432526505926717,0.16800060272216655,-2.046312182947517,2.38231338839185,-0.9391557901126717,1.2751569955570048,1.3588615213822308,96.49131319350535,56.703140286430155,1.1071563928348402,3,-1.0650005340576172,0.06999778747558594,1.734999656677246,2.1899986267089844,1.05999755859375,2,0.020433392119300064,-1.7077051287318141,47.38999938964844,-1.169474868426133,47.58000183105469,5.615334957011649,47.04999923706055,0.020433392119300064
9634,2018-03-15,48.6500015258789,49.099998474121094,48.38999938964844,48.38999938964844,3573100.0,0.004127982658205243,-4.461486545966724,0.2795720977546541,37.533176225838076,42.71075822270111,-1.1851657373998847,-0.1165263837695818,0.6673534764263778,1.6485675045303267,17.289424387696478,0.7099990844726562,-0.457973649966533,0.3165012359619084,-1.8808294124356735,2.5138318843594902,-0.7821640882368825,1.4151665601606993,1.0141062121382731,84.21062494144077,49.719156009998294,1.0986653241987898,3,-1.00500297546386,-0.13000297546386008,0.6149997711181712,1.279998779296882,0.7299995422363281,3,0.025282620835726854,-1.1010087776758954,48.45000076293945,-1.7077051287318141,47.38999938964844,-1.169474868426133,47.58000183105469,0.025282620835726854
9635,2018-03-16,49.290000915527344,49.36999893188477,48.59000015258789,48.7599983215332,6025700.0,0.013155177175236066,1.2608705267056723,2.038454766865281,43.64780990813539,41.71924467804646,-1.7611037860247905,-0.740959164173745,-0.018826941398245367,1.0234377853308203,16.242220435762082,0.7799987792968821,-0.5404487702216656,0.9225006103515625,-1.3135469080297213,3.1585481287328463,-0.1955231488390794,2.0405243695422044,0.235142458037501,96.55180918618656,64.6960339659445,1.118023759190642,3,-1.5100021362304688,-0.7700023651123047,-0.024999618530273438,0.6399993896484375,0.6399993896484375,4,0.022722639705448744,-4.461486545966724,48.6500015258789,-1.1010087776758954,48.45000076293945,-1.7077051287318141,47.38999938964844,0.022722639705448744
9636,2018-03-19,49.29999923706055,49.75,48.88999938964844,49.209999084472656,2758200.0,0.0002028468522516924,-1.3561675332479817,0.16981077754665783,53.95347489308499,42.67124859682841,-1.7637560461333024,-0.8023321955944596,-0.027807705950415595,1.0288375841133899,16.28582994205015,0.8600006103515625,-0.6687448075454228,0.9389989852905245,-1.2847658825458765,3.1627638531269255,-0.17288344862767246,2.0508814192087215,-3.1100006103515696,82.35290597740801,46.39454172324606,1.1118824339181996,3,-1.3299999237060547,-0.7800006866455078,-0.03499794006347656,0.6300010681152344,1.0400009155273438,0,0.031845836087640356,1.2608705267056723,49.290000915527344,-4.461486545966724,48.6500015258789,-1.1010087776758954,48.45000076293945,0.031845836087640356
9637,2018-03-20,48.97999954223633,49.4900016784668,48.81000137329102,49.18000030517578,3927400.0,-0.006490866121224292,-1.5185331703837017,-2.2222269317170347,54.290165757824425,43.86552515143733,-1.2998339567270776,-0.5341331018625368,0.27629455853202955,1.3609341899794174,16.30430218848274,0.6800003051757741,-0.6943771088596478,0.6344993591308565,-1.566202980244384,2.835201698506097,-0.4658518105567637,1.7348505288184768,-2.71880088806153,65.92915798090962,24.42204855908532,1.1003511696876194,3,-0.9799995422363281,-0.46000099182128906,0.095001220703125,0.7600002288818359,2.1899986267089844,1,0.030012275100891328,-1.3561675332479817,49.29999923706055,1.2608705267056723,49.290000915527344,-4.461486545966724,48.6500015258789,0.030012275100891328
9638,2018-03-21,48.38999938964844,49.38999938964844,48.25,49.02000045776367,3127800.0,-0.012045736180114175,-1.5054935841811605,3.149993324305251,50.72885178734677,45.037997068792066,-0.4411200423882349,0.04726413101985116,0.8383779195257262,1.9584459015099043,16.16866731692244,1.1399993896484375,-0.762207773382201,0.05149917602538778,-2.1476222606041304,2.250620612654906,-1.0480615422893749,1.1510598943401504,-2.059024708557132,9.333292643229168,-34.38314440055629,1.0995607183147593,3,-0.3899993896484375,0.12999916076660156,0.6850013732910156,1.3500003814697266,3.1399993896484446,2,0.03389128766964333,-1.5185331703837017,48.97999954223633,-1.3561675332479817,49.29999923706055,1.2608705267056723,49.290000915527344,0.03389128766964333
9639,2018-03-22,48.2599983215332,49.18999862670898,48.20000076293945,48.34000015258789,2405900.0,-0.0026865275832808067,-8.900129701686051,0.12698681812401982,54.37497988343717,47.08701794817166,-0.09715947352123067,0.11047089753718353,0.9441788241458866,2.0920853956021546,15.97429161686602,0.9899978637695241,-0.6845463333466597,-0.032501792907716265,-2.195704177893518,2.1307005920780853,-1.1141029854006206,1.049099399585188,-1.8606431340637215,3.870812137142126,-41.5067210640701,1.0816011924929012,3,0.1400012969970703,0.26000022888183594,0.81500244140625,1.480001449584961,3.890003204345696,3,0.025901368493049803,-1.5054935841811605,48.38999938964844,-1.5185331703837017,48.97999954223633,-1.3561675332479817,49.29999923706055,0.025901368493049803
9640,2018-03-23,47.9000015258789,48.97999954223633,47.84000015258789,48.47000122070313,2781100.0,-0.00745952772844749,-2.304334365325077,7.124833110814597,48.669810757566665,48.01266508150041,0.4426381124364269,0.2775632198287141,1.2827080142352614,2.4515884450593504,17.045997338000603,1.1399993896484375,-0.518030283540341,-0.2609987258911204,-2.154431822930505,1.632434371148264,-1.2077152744108162,0.6857178226285754,-1.4336334421588077,3.141433407563115,-42.388953039664784,0.9467165485196938,3,0.5749988555908274,0.6199970245361399,0.857499122619636,1.839998245239265,3.9599990844726634,4,0.030897693008145932,-8.900129701686051,48.2599983215332,-1.5054935841811605,48.38999938964844,-1.5185331703837017,48.97999954223633,0.030897693008145932
9641,2018-03-26,48.43000030517578,48.5099983215332,47.9000015258789,47.97999954223633,1738500.0,0.011064692325960301,1.0000000000000233,-0.7894754453828556,60.26491948395461,49.91810672418632,0.0512845136020772,-0.421315388192113,0.7176149425040279,1.9232148340614827,18.092745991561046,0.609996795654304,-0.32173000167333043,0.36249999999999716,-1.2500411009678203,1.9750411009678146,-0.44377055048391156,1.1687705504839059,-1.8979595831300884,35.757551937633224,-14.284183221685574,0.8062705504839086,3,0.1900005340576172,0.08999824523925781,0.19750022888183594,1.3099994659423828,3.029998779296875,0,0.030972537488084484,-2.304334365325077,47.9000015258789,-8.900129701686051,48.2599983215332,-1.5054935841811605,48.38999938964844,0.030972537488084484
9642,2018-03-27,49.31999969482422,49.97000122070313,48.41999816894531,48.5099983215332,3485600.0,0.018377026306839017,-2.13131398758493,1.8,74.01960081554749,53.05364327919284,-0.5991619966344359,-1.33818202731549,-0.20108418011757578,1.0456208924634467,18.295573969701184,1.5500030517578196,-0.06394452698113895,1.2259994506835952,-0.4526011234027081,2.9046000247698984,0.38669916364044354,2.065299737726747,-2.7235997872194417,69.48351174048585,13.384373815747836,0.8393002870431516,3,-0.41499900817871094,-0.8000011444091797,-0.8149995803833008,0.375,2.549999237060554,1,0.02068127461628344,1.0000000000000233,48.43000030517578,-2.304334365325077,47.9000015258789,-8.900129701686051,48.2599983215332,0.02068127461628344
9643,2018-03-28,49.36000061035156,49.63999938964844,49.2400016784668,49.47000122070313,2801700.0,0.000811048576132567,-1.2857111716621255,-0.13580299241301264,72.15410844965595,56.90041352628372,-0.5548533423799213,-1.3754577180450838,-0.2521809087984579,1.013434193796023,18.238036390563522,0.3999977111816406,0.13244977418659687,1.2195003509521456,-0.5474887815097915,2.9864894834140827,0.3360057847211806,2.1029949171831106,-2.628656650222851,71.36148805355593,11.076204709574895,0.883494566230967,3,-0.4549999237060547,-0.8400020599365234,-0.8550004959106445,0.2649993896484375,2.7399978637695312,2,0.03666931799458206,-2.13131398758493,49.31999969482422,1.0000000000000233,48.43000030517578,-2.304334365325077,47.9000015258789,0.03666931799458206
9644,2018-03-29,50.2400016784668,50.40999984741211,49.47000122070313,49.61000061035156,3650800.0,0.017828222391283344,-1.0659313941253818,-5.727250658898229,75.03925483484218,60.38835185147336,-1.3249241175423236,-2.215467334892452,-1.156492214945736,0.14197299423366871,18.055864426712642,1.0499992370605469,0.3477938515895289,2.0020013809204116,0.0006270669817354246,4.003375694859088,1.001314223951077,3.002688537889746,-3.379111427915106,93.3852844695789,29.43596361893527,1.000687156969337,3,-1.1150016784667969,-1.7200031280517578,-1.735001564025879,-0.6850013732910156,1.6399993896484304,3,0.025676693028117148,-1.2857111716621255,49.36000061035156,-2.13131398758493,49.31999969482422,1.0000000000000233,48.43000030517578,0.025676693028117148
9645,2018-04-02,49.86999893188477,50.40999984741211,49.5099983215332,50.38000106811523,3259300.0,-0.007364704104709685,2.1579017815315016,-0.8095258278787066,68.43797126999877,61.997740337797104,-0.9655326529976449,-1.7650534639950024,-0.7985143362539731,0.5101478352348536,17.299728647492234,0.9000015258789062,0.46507554016299935,1.5234987258911232,-0.587358040893335,3.6343554926755814,0.46807034249889057,2.578927109283356,-2.7961621055214536,78.48600491503589,15.195228109600372,1.0554283833922296,4,-0.7449989318847727,-1.3500003814697337,-1.3649988174438548,-0.45999908447266336,1.2100028991699148,0,0.04571892205388406,-1.0659313941253818,50.2400016784668,-1.2857111716621255,49.36000061035156,-2.13131398758493,49.31999969482422,0.04571892205388406
9646,2018-04-03,50.29999923706055,50.599998474121094,49.540000915527344,49.849998474121094,2691500.0,0.008622424591648636,1.0190444358058646,-0.882350741244957,72.55813568373857,64.02751477400979,-1.384344112997418,-2.1285538666327284,-1.237724991491973,0.09133981373754807,16.559723352095652,1.05999755859375,0.6604525523946023,1.8419990539550781,-0.43630656810676527,4.1203046760169215,0.70284624292416,2.9811518649859963,-3.025992629434299,86.23856903376182,22.024244071240787,1.1391528110309208,4,-1.0799999237060547,-1.7800006866455078,-1.4249982833862305,-0.8899993896484375,0.2700004577636719,1,0.031013944273414973,2.1579017815315016,49.86999893188477,-1.0659313941253818,50.2400016784668,-1.2857111716621255,49.36000061035156,0.031013944273414973
9647,2018-04-04,50.36999893188477,50.52999877929688,49.77000045776367,50.209999084472656,2223500.0,0.0013916440533989771,2.166662693019828,0.35555461365660884,67.58240376271745,65.90013166016209,-1.3817421401166001,-2.0533785111774066,-1.3240486864489824,0.028262941242033435,15.667377278820819,0.7599983215332102,0.7651318527510753,1.7529987335205135,-0.59548362444594,4.101481091486967,0.5787575545372903,2.9272399125037367,-2.829912974938935,83.08822910677023,22.008407405808754,1.174241178983226,4,-1.1499996185302805,-1.9750003814697337,-1.3499984741211009,-0.9599990844726634,0.7600021362304545,2,0.021639868487229652,1.0190444358058646,50.29999923706055,2.1579017815315016,49.86999893188477,-1.0659313941253818,50.2400016784668,0.021639868487229652
9648,2018-04-05,50.72999954223633,50.81000137329102,49.72999954223633,50.38999938964844,1926400.0,0.007147123644739128,3.319974365429857,2.125002980234987,68.50532394727576,67.47016988947749,-1.536484755322327,-2.182686153450419,-1.7184484200942194,-0.32664296611496013,14.262470540097441,1.0800018310546946,0.7881367433349169,1.8954994201660185,-0.38542750887453536,4.176426349206572,0.755035955645738,3.035962884686299,-2.94512058391647,94.02971478024162,34.39379248971976,1.1404634645202782,4,-1.404998779296875,-2.229999542236328,-1.6374998092651367,-1.3199996948242188,0.420001983642571,3,0.022471898283762393,2.166662693019828,50.36999893188477,1.0190444358058646,50.29999923706055,2.1579017815315016,49.86999893188477,0.022471898283762393
9649,2018-04-06,50.099998474121094,50.97999954223633,49.93999862670898,50.77000045776367,3382900.0,-0.012418708334320239,-1.101008388466517,-1.9705931851585903,57.21922879205347,68.4201052266427,-0.6906621141982043,-1.3651354571411218,-1.1212049034193043,0.3037234064110663,13.04841144993764,1.0400009155273509,0.8214517642773842,1.1019985198974638,-1.0384052856978627,3.2424023254927903,0.03179661709980053,2.172200422695127,-2.0126072743041163,40.13603147252382,-14.217655855548308,1.0702019027976637,4,-0.6599979400634766,-1.5149993896484375,-0.9474983215332031,-0.6899986267089844,0.7900009155273438,4,0.039920160896473655,3.319974365429857,50.72999954223633,2.166662693019828,50.36999893188477,1.0190444358058646,50.29999923706055,0.039920160896473655
9650,2018-04-09,50.31000137329102,50.75,49.93999862670898,50.13000106811523,2340200.0,0.004191674761794717,-1.8928352474761443,-0.26865637650383306,58.69192112184833,68.2453276308531,-0.5843010587653978,-1.389631824424164,-1.3847670611073326,0.0935542808032821,11.699638156878434,0.8100013732910227,0.9408565696058986,1.1490013122558693,-0.8592223267602535,3.157224951271992,0.14488949274780794,2.1531131317639307,-1.8754971723837244,53.47230500653052,2.5504350215787355,1.0041118195080603,4,-0.6100025177002024,-1.7250022888183665,-1.0775012969970774,-0.9000015258789134,-0.06999969482422586,0,0.031206512660874264,-1.101008388466517,50.099998474121094,3.319974365429857,50.72999954223633,2.166662693019828,50.36999893188477,0.031206512660874264
9651,2018-04-10,49.849998474121094,50.5,49.7400016784668,50.31000137329102,2793000.0,-0.00914336884542677,-1.2353007175033799,-2.5555673292924244,57.31090508213126,66.38880588269575,0.1098647375821713,-0.7914235337860376,-0.9873520629380579,0.5462435894027777,10.873030417484866,0.7599983215332031,1.0437205709123276,0.5754985809326172,-1.3092931594823227,2.460290321347557,-0.36689728927485277,1.5178944511400871,-1.110034832254314,9.59991455078125,-37.79508476060568,0.9423958702074705,4,0.26000213623046875,-1.2649993896484375,-0.8299980163574219,-0.4399986267089844,0.02000045776367898,1,0.02467409016215183,-1.8928352474761443,50.31000137329102,-1.101008388466517,50.099998474121094,3.319974365429857,50.72999954223633,0.02467409016215183
9652,2018-04-11,49.86000061035156,49.91999816894531,49.43999862670898,49.7599983215332,2294600.0,0.00020064466472669018,3.3636836538295456,-0.21739490989907365,63.687135757496506,65.44803113912248,0.20620143421879789,-0.6396886421543755,-1.044674892780506,0.5119865759468709,10.293667881795276,0.47999954223633523,1.2357378286044067,0.46200065612792685,-1.2151217659134304,2.139123078169284,-0.3765605548927553,1.300561867148609,-0.8512326604404379,27.272839867030967,-23.906599616859026,0.8385612110206788,4,0.34999847412109375,-1.2750015258789062,-0.8400001525878906,-0.4500007629394531,-0.29999923706053977,2,0.014239853104318856,-1.2353007175033799,49.849998474121094,-1.8928352474761443,50.31000137329102,-1.101008388466517,50.099998474121094,0.014239853104318856
9653,2018-04-12,49.43999862670898,50.099998474121094,49.31000137329102,50.02000045776367,4628400.0,-0.008423625722046024,1.135133463239596,-5.799885561701387,60.42401016891112,63.82411506513013,0.7138091591614639,-0.14937415969480128,-0.6881658376013675,0.9115916795542702,10.239510011572259,0.789997100830071,1.3067537756204786,-0.0075012207031335265,-1.624162485958614,1.6091600445523468,-0.8158318533308773,0.8008294119246102,-0.19468288571882653,7.784275206724021,-47.33957590671633,0.8083306326277415,4,0.7050018310546946,-0.854999542236321,-0.4199981689453054,-0.28499794006346946,0.29000091552735086,3,0.034182898227130165,3.3636836538295456,49.86000061035156,-1.2353007175033799,49.849998474121094,-1.8928352474761443,50.31000137329102,0.034182898227130165
9654,2018-04-13,49.88000106811523,50.40999984741211,49.66999816894531,49.709999084472656,3278400.0,0.008899726003805952,-4.919923096876573,-0.2931059430164794,67.24733187967652,63.69182179953877,0.2429155129383318,-0.5191188750203466,-1.2155820591230224,0.45242618215205965,10.87711022631884,0.9700012207031321,1.2229283643572657,0.3710012435913015,-1.2111344622529572,1.9531369494355602,-0.4200666093308314,1.1620690965134344,-0.5699996948242045,39.5833498901941,-21.20234131014628,0.79106785292213,4,0.2649993896484446,-1.2650012969970632,-1.0850019454955984,-0.8100013732910085,0.18000030517579546,4,0.025461115288056613,1.135133463239596,49.43999862670898,3.3636836538295456,49.86000061035156,-1.2353007175033799,49.849998474121094,0.025461115288056613
9655,2018-04-16,50.40999984741211,50.61000061035156,50.0099983215332,50.29999923706055,3034300.0,0.010625476502559073,1.352940296497973,0.6470548636822889,67.24733187967652,63.10173248797632,-0.2262179515182723,-1.012836602931415,-1.7899527392840255,-0.09576432401593848,11.88401358096211,0.7299995422363352,1.176740222292075,0.8450000762939425,-0.783114703659713,2.473114856247598,0.030942686317111168,1.6590574662707738,-1.0999984741210866,84.61531689882527,19.810136852773766,0.814057389976829,4,-0.2649993896484375,-1.7950000762939453,-1.6150007247924805,-1.3400001525878906,0.13000106811523438,0,0.009521911201929356,-4.919923096876573,49.88000106811523,1.135133463239596,49.43999862670898,3.3636836538295456,49.86000061035156,0.009521911201929356
9656,2018-04-17,50.86999893188477,51.02999877929688,50.349998474121094,50.5,2088900.0,0.009125155442671229,-1.0298456475571989,3.363607990012549,64.59505067927981,62.76980436759437,-0.6670020465524189,-1.4220960870799502,-2.2695835457954985,-0.5725826446661344,13.185598981684832,0.6800003051757884,1.0345426092260084,1.2264991760253992,-0.49645128138651984,2.949449633437318,0.3650239473194361,2.087974404731362,-1.359597778320314,90.69766926081257,25.390228971734388,0.8614752287059612,4,-0.6999988555908203,-1.8299999237060618,-2.18499946594239,-1.799999237060554,0.479999542236321,1,-0.012384455801965788,1.352940296497973,50.40999984741211,-4.919923096876573,49.88000106811523,1.135133463239596,49.43999862670898,-0.012384455801965788
9657,2018-04-18,50.45000076293945,51.38000106811523,50.43000030517578,50.959999084472656,1720100.0,-0.008256303867977266,-2.4545530208976083,-1.3783778210798452,59.5781853482461,61.777900078813296,-0.2620159761900567,-0.9342204337356108,-1.8358167479734107,-0.17249572793961931,14.747239030630615,0.950000762939446,0.9633326219174236,0.7330009460449247,-0.9961800578627091,2.4621819499525586,-0.13158955590888866,1.597591447998738,-0.726855941772456,55.07244240174853,-9.078038612214897,0.8645905019538154,4,-0.10499954223632812,-1.1599998474121094,-2.3225021362304688,-1.3800010681152344,1.4799995422363281,2,-0.01149656733961335,-1.0298456475571989,50.86999893188477,1.352940296497973,50.40999984741211,-4.919923096876573,49.88000106811523,-0.01149656733961335
9658,2018-04-19,50.02999877929688,50.47999954223633,49.81999969482422,50.18000030517578,2182200.0,-0.008325113524103367,-1.3157901781531502,0.2941216069651974,47.992329781468875,60.75268907763723,0.05391883708939815,-0.4058629608213806,-1.367634860883193,0.22766495551966415,15.627981548936704,0.6599998474121094,0.8078062096415977,0.23099899291992898,-1.385063558107504,1.8470615439473619,-0.577032282593791,1.039030268433649,1.3500022888183452,21.05263157894787,-37.77227652399371,0.8080312755137166,4,0.3150024414062429,-0.5949974060058665,-1.9674997329711985,-0.9599990844726634,2.370002746582017,3,-0.00939431176241301,-2.4545530208976083,50.45000076293945,-1.0298456475571989,50.86999893188477,1.352940296497973,50.40999984741211,-0.00939431176241301
9659,2018-04-20,49.5099983215332,50.209999084472656,49.31999969482422,50.13000106811523,2157800.0,-0.010393773145140672,1.282053288469815,4.133309597680836,46.6542772016353,59.41517308650244,0.5380032876819385,0.22407433637977903,-0.806760229823368,0.7225231566190047,16.26436683189551,0.8899993896484375,0.6882743028453149,-0.35150146484375,-1.8055157006279146,1.1025127709404146,-1.0785085827358287,0.3755056530483287,1.8700027465820241,9.223228157632105,-45.16842445474319,0.7270071178920813,4,0.8350028991699219,0.10000228881835938,-1.5574989318847656,-0.4399986267089844,3.120002746582024,4,0.004443571564562987,-1.3157901781531502,50.02999877929688,-2.4545530208976083,50.45000076293945,-1.0298456475571989,50.86999893188477,0.004443571564562987
9660,2018-04-23,49.38000106811523,49.79999923706055,49.02000045776367,49.52999877929688,2544300.0,-0.002625676789034248,1.2608705267056983,0.24193072048239816,40.94491677517509,57.59672994128509,0.5835760508433339,0.4960681698908971,-0.6052858228238378,0.8260476262467904,16.458720320002616,0.779998779296875,0.5184239575437317,-0.5554986953735437,-1.7087178325670749,0.5977204418199875,-1.1321082639703093,0.021110873223221915,1.9175999450683605,15.254259205379114,-33.658657217894614,0.5766095685967668,4,0.8199996948242259,0.22999954223633523,-1.2975025177001882,-0.3100013732910085,3.30999755859375,0,0.013770763273937447,1.282053288469815,49.5099983215332,-1.3157901781531502,50.02999877929688,-2.4545530208976083,50.45000076293945,0.013770763273937447
9661,2018-04-24,49.93000030517578,50.09000015258789,49.27999877929688,49.56999969482422,3030100.0,0.011138096904896422,1.3823559110951333,-2.4000406907248304,46.04318422419402,55.63629088202926,0.0515382967589062,0.06767687967787595,-1.092384571675339,0.24516019340477868,16.77658656976057,0.8100013732910085,0.47997235960233553,-0.08049945831298544,-0.9910337054692775,0.8300347888433066,-0.5357665818911315,0.3747676652651606,1.2309446746826112,38.55930559596559,-5.781543122297414,0.4552671235781459,4,0.2700004577636719,-0.31999969482421875,-1.7800016403198242,-0.8600006103515625,3.049999237060547,1,0.012217116094996872,1.2608705267056983,49.38000106811523,1.282053288469815,49.5099983215332,-1.3157901781531502,50.02999877929688,0.012217116094996872
9662,2018-04-25,50.34000015258789,50.36000061035156,49.459999084472656,49.72999954223633,3422700.0,0.008211492988306812,1.7692289634611547,1.6944432670707412,46.524074716278086,54.09185360951448,-0.3164962206284301,-0.27614722313953166,-1.4456731464962616,-0.2041956194621548,17.450960801115105,0.9000015258789062,0.42024298925404935,0.27850036621093466,-0.5820814488923176,1.139082181314187,-0.15179054134069503,0.7087912737625643,0.6924881559448153,90.41099469599979,50.192703584666525,0.43029090755162724,4,-0.1399993896484375,-0.7299995422363281,-2.095001220703125,-1.2700004577636719,2.2099990844726562,2,0.02006353433595054,1.3823559110951333,49.93000030517578,1.2608705267056983,49.38000106811523,1.282053288469815,49.5099983215332,0.02006353433595054
9663,2018-04-26,51.16999816894531,51.27000045776367,50.1500015258789,50.40999984741211,3218800.0,0.016487842944806763,1.3333240615277169,1.2458976411436575,59.208250769176125,53.19862237501443,-0.9781495508731339,-1.0156658172633968,-2.221685968017411,-1.0748709361200213,18.466890269033932,1.1199989318847727,0.42376034648856375,1.017998504638669,0.08998783666485366,1.9460091726124844,0.5539931706517578,1.4820038386255803,-2.1499977111816406,95.55545383029514,53.04126614927107,0.4640053339869079,4,-0.9699974060058594,-1.55999755859375,-2.909998893737793,-2.0999984741210938,1.1000022888183594,3,0.014852494888141443,1.7692289634611547,50.34000015258789,1.3823559110951333,49.93000030517578,1.2608705267056983,49.38000106811523,0.014852494888141443
9664,2018-04-27,51.52999877929688,51.77999877929688,50.84000015258789,50.95000076293945,3027400.0,0.007035384468120798,-1.3499988079059855,0.7631569701198212,60.23487258853316,52.41946023155406,-1.2063442679364655,-1.3429200855203547,-2.5088650964063675,-1.4740280694587256,19.015026418717294,0.9399986267089915,0.40218279493335274,1.3134992599487347,0.19912895110933704,2.4278695687881324,0.7563141055290359,1.8706844143684336,-2.4649983215332085,90.94202347698813,47.75620047373083,0.5571851544196982,4,-1.1299991607666087,-1.7199993133544993,-3.2699995040893626,-2.4599990844726634,0.44000244140625,4,0.016883422611908783,1.3333240615277169,51.16999816894531,1.7692289634611547,50.34000015258789,1.3823559110951333,49.93000030517578,0.016883422611908783
9665,2018-04-30,52.1500015258789,52.31000137329102,51.31000137329102,51.61999893188477,3304900.0,0.012031879706372317,1.352934840658241,0.9138007011174113,68.7908661727507,52.88566195305083,-1.7361457136673124,-1.8797272836485277,-3.079256049732642,-2.127105486415026,19.73286112038825,1.0,0.4531184404382529,1.8195018768310476,0.4234851833307829,3.2155185703313123,1.1214935300809188,2.5175102235811764,-2.9764011352538944,94.71948150376953,45.331961357594196,0.6980083467501322,4,-1.4850006103515554,-2.075000762939446,-3.690002441406243,-3.0800018310546804,-1.1300010681152273,0,0.00920420955305512,-1.3499988079059855,51.52999877929688,1.3333240615277169,51.16999816894531,1.7692289634611547,50.34000015258789,0.00920420955305512
9666,2018-05-01,51.86000061035156,52.349998474121094,51.599998474121094,51.95000076293945,3188900.0,-0.005560899463894153,-1.4589985554284,-0.16981077754666238,65.62499627471053,53.5575298337691,-1.4426554210007723,-1.546133695750754,-2.768425374683723,-1.8688482764110788,20.33650211395619,0.75,0.423667184175585,1.4515008926391602,-0.1027029205746004,3.0057047058529207,0.6743989860322799,2.2286027992460404,-2.498216160766596,83.04505303618286,29.585372586427766,0.7771019066068793,5,-1.1750011444091797,-1.7350006103515625,-3.3625011444091797,-2.7900009155273438,-1.0400009155273438,1,0.016004589405880898,1.352934840658241,52.1500015258789,-1.3499988079059855,51.52999877929688,1.3333240615277169,51.16999816894531,0.016004589405880898
9667,2018-05-02,51.459999084472656,51.97999954223633,50.9900016784668,51.86999893188477,3542700.0,-0.007713102992117249,2.142845032727625,4.55554613656601,65.83072194030538,55.53957340697315,-0.9882434193409182,-1.1175842510940655,-2.3472993881658795,-1.50451605400756,20.66089947092114,0.9899978637695312,0.34782940854178435,0.9969993591308608,-0.6264228665163358,2.6204215847780574,0.18528824630726604,1.8087104719544556,-1.8591575129248028,59.545426171634,0.29538626654468914,0.8117111128235965,5,-0.7749996185302734,-1.0750007629394531,-2.8899993896484375,-2.3899993896484375,-0.5699996948242188,2,0.02953751427916962,-1.4589985554284,51.86000061035156,1.352934840658241,52.1500015258789,-1.3499988079059855,51.52999877929688,0.02953751427916962
9668,2018-05-03,51.86999893188477,52.11000061035156,50.9900016784668,51.36999893188477,2240800.0,0.007967350460677203,1.2857042763388706,-1.2195126489825707,65.66927828313355,57.6523513049174,-1.2402128215772734,-1.5154996309851683,-2.7064741113708024,-1.9357088410853223,20.790828775167785,1.1199989318847656,0.27294046054200294,1.3499992370605511,-0.38884500205294614,3.0888434761740484,0.48057711750379895,2.2194213566173033,-2.049224808131058,68.21191551067784,6.20673023512969,0.869422119556749,5,-1.18499946594239,-1.18499946594239,-3.1574993133544993,-2.799999237060554,-1.05999755859375,3,0.013109703473654255,2.142845032727625,51.459999084472656,-1.4589985554284,51.86000061035156,1.352934840658241,52.1500015258789,0.013109703473654255
9669,2018-05-04,52.099998474121094,52.2400016784668,51.83000183105469,51.86999893188477,1496500.0,0.004434153594997214,-1.6452136888867013,0.45999908447264204,63.96693256055751,60.21035305884878,-1.1892467257882373,-1.6737981858431112,-2.9028827085696207,-2.1849806965246046,20.816339394413305,0.4099998474121094,0.2646416417203028,1.4799987792968778,-0.38276638287776166,3.3427639414715173,0.5486161982095581,2.4113813603841976,-2.0768864023379905,81.61760374738792,21.544134411457158,0.9313825810873211,5,-1.2849998474121094,-1.414999008178711,-3.3874988555908203,-3.029998779296875,-0.1699981689453125,4,0.0032629940234454313,1.2857042763388706,51.86999893188477,2.142845032727625,51.459999084472656,-1.4589985554284,51.86000061035156,0.0032629940234454313
9670,2018-05-07,51.88000106811523,52.2400016784668,51.83000183105469,52.099998474121094,1619800.0,-0.004222599087313705,-1.5625320379090422,-0.9565123646195022,58.691932535638735,61.615769537898196,-0.645178150174047,-1.4020325094555801,-2.6946793183779576,-1.9932351136259499,20.84322863922214,0.4099998474121094,0.37101837649706937,1.1815013885497976,-0.7570415414262044,3.1200443185257996,0.21222992356179304,2.150772853537802,-1.6707380841450856,65.44128578040143,8.859811977828201,0.9692714649880017,5,-0.9750022888183523,-1.1950016021728445,-3.0575017929077077,-2.8100013732910085,-0.10000228881834516,0,0.0017347754574974505,-1.6452136888867013,52.099998474121094,1.2857042763388706,51.86999893188477,2.142845032727625,51.459999084472656,0.0017347754574974505
9671,2018-05-08,51.08000183105469,51.68000030517578,50.97999954223633,51.68000030517578,3453800.0,-0.01542018543928303,1.3333418104599266,2.7272979487089684,55.08886274543638,62.56741265224912,0.3744849498006033,-0.5324592118811751,-1.9085986181231505,-1.220199235130977,20.739159897087088,0.9000015258788991,0.5203671339143767,0.3200019836425767,-1.5829154699426908,2.2229194372278442,-0.6314567431500535,1.271460710435207,-0.6994800078724666,7.93667613275124,-46.81832842771793,0.9514587267926324,5,0.1699981689453125,-0.3950023651123047,-2.257502555847168,-2.0100021362304688,1.1399993896484446,1,-0.0011746548774502763,-1.5625320379090422,51.88000106811523,-1.6452136888867013,52.099998474121094,1.2857042763388706,51.86999893188477,-0.0011746548774502763
9672,2018-05-09,50.56999969482422,51.290000915527344,50.34000015258789,51.18000030517578,2183600.0,-0.009984379756235784,1.2891534148359225,1.0166702694454688,54.29937118226476,62.02198158703674,1.028724937628155,0.03526986580667568,-1.370049051408202,-0.7431142793057433,20.78797383425147,0.9500007629394531,0.7192692716948414,-0.22550010681152344,-2.0836880732417384,1.6326878596186916,-1.1545940900266345,0.7035938764035876,1.779998779296875,12.105229343430896,-44.97497528208413,0.9290939832151089,5,0.7749996185302734,0.11499977111816406,-1.7000007629394531,-1.5,1.9599990844726634,2,0.004943642505609747,1.3333418104599266,51.08000183105469,-1.5625320379090422,51.88000106811523,-1.6452136888867013,52.099998474121094,0.004943642505609747
9673,2018-05-10,51.13000106811523,51.18000030517578,50.59000015258789,50.86000061035156,1557300.0,0.01107378636880485,2.1891992205623088,-0.44262325837355315,62.81647804436392,62.308826637684604,0.5168004058699083,-0.41279315526491445,-1.8828014718829849,-1.3292784915586182,20.646672842722793,0.6100006103515625,0.8779222339516934,0.2500011444091754,-1.4991519867846819,1.9991542756030327,-0.6245754211877568,1.1245777100061076,1.1797974395752036,41.578962162248615,-20.66442041339461,0.874576565596929,5,0.21499824523926492,-0.44500160217284446,-2.3225021362304616,-2.0600013732910085,1.7199974060058665,3,-0.004693950194662788,1.2891534148359225,50.56999969482422,1.3333418104599266,51.08000183105469,-1.5625320379090422,51.88000106811523,-0.004693950194662788
9674,2018-05-11,51.1500015258789,51.36999893188477,50.97999954223633,51.2599983215332,1736900.0,0.00039116873353917114,1.3636468725073685,-0.4073948487546111,64.25120476191941,61.80441981425891,0.48861147658270454,-0.3507532730683849,-1.8498331094333196,-1.3813392801920727,20.250088259953692,0.3899993896484446,1.0173864481537223,0.20650157928466228,-1.4809167108910373,1.8939198694603618,-0.6372075658031875,1.050210724372512,1.1204010147094792,42.63161698863987,-24.49989928539282,0.8437091450878493,5,0.19499778747559304,-0.46500205993651633,-2.2375011444091726,-2.0800018310546804,1.7099990844726634,4,-0.006647119109387645,2.1891992205623088,51.13000106811523,1.2891534148359225,50.56999969482422,1.3333418104599266,51.08000183105469,-0.006647119109387645
9675,2018-05-14,50.88999938964844,51.290000915527344,50.65999984741211,51.2400016784668,1685000.0,-0.005083130566455929,1.8,3.181931680249491,58.10809243414825,60.969208276418655,0.6158494838789039,-0.05580829544635435,-1.5197709198330926,-1.1499657299754347,19.48928248540901,0.6300010681152344,1.004763510814378,-0.07750053405762003,-1.746523398795297,1.591522330680057,-0.9120119664264621,0.757010898311222,1.3417951031799333,41.044714509797224,-28.474076819982905,0.8345114323688387,5,0.40000152587890625,-0.2049999237060547,-1.8774995803833008,-1.8199996948242188,2.1700019836425852,0,0.020436253252124947,1.3636468725073685,51.1500015258789,2.1891992205623088,51.13000106811523,1.2891534148359225,50.56999969482422,0.020436253252124947
9676,2018-05-15,50.2400016784668,50.77999877929688,49.97999954223633,50.66999816894531,2606000.0,-0.01277260206283004,1.4615447817691722,1.2285533672657518,49.18832455623207,59.12005301152162,1.130799828030291,0.5740009496366199,-0.8177496953167065,-0.5222882818146104,18.537342050897323,0.9099998474121094,0.9377321801708973,-0.6959983825683622,-2.39625716849266,1.0042604033559357,-1.5461277755305076,0.15413101039378319,1.9539569275567672,18.70519787035503,-46.18098128160998,0.8501293929621483,5,0.8699989318847656,0.44499778747558594,-1.0975027084350586,-1.1700019836425781,2.879997253417976,1,0.03065280751155197,1.8,50.88999938964844,1.3636468725073685,51.1500015258789,2.1891992205623088,51.13000106811523,0.03065280751155197
9677,2018-05-16,49.86999893188477,50.27999877929688,49.75,50.2400016784668,1923400.0,-0.007364704104709685,1.3555661049133205,0.8604785266276749,38.59651471032101,56.111968170098,1.3986224484917855,0.9468699967923655,-0.37058088249309407,-0.17155511289109882,17.300401808656442,0.5299987792968821,0.7373635148746516,-1.0370010375976477,-2.7910953574636537,0.7170932822683582,-1.9140481975306542,-0.1599538776646412,2.235401311587303,7.4073463582572305,-51.38524088423139,0.8770471599330042,5,1.1250019073486257,0.8150005340576101,-0.5224990844726634,-0.799999237060554,3.470001220703118,2,0.047122565453192156,1.4615447817691722,50.2400016784668,1.8,50.88999938964844,1.3636468725073685,51.1500015258789,0.047122565453192156
9678,2018-05-17,49.56000137329102,50.04999923706055,49.34000015258789,49.9900016784668,2547300.0,-0.006216113198982853,1.5818363411893632,1.1621543600635122,32.56641111594966,52.62302134291935,1.5047256297911247,1.2857734212569127,0.04068417813488878,0.11669562383510623,17.10088807236335,0.7099990844726562,0.5537455343810649,-1.3234987258911062,-3.1385963423268777,0.4915988905446653,-2.2310475341089884,-0.415949917673224,2.4040748555727305,10.837505073738644,-42.07541038954746,0.9075488082178851,5,1.229999542236321,1.12499809265136,-0.16250228881836648,-0.490001678466804,4.680000305175774,3,0.05992730677377378,1.3555661049133205,49.86999893188477,1.4615447817691722,50.2400016784668,1.8,50.88999938964844,0.05992730677377378
9679,2018-05-18,49.72999954223633,49.9900016784668,49.43000030517578,49.75,2582700.0,0.0034301485923065034,1.2399884034087876,0.04651265946310469,26.730753571326304,49.071779235773526,1.0763819043910061,1.1943365272169828,-0.03849026777140807,-0.07523966480016497,17.592360381886728,0.5600013732910156,0.3891479187256408,-1.1645006179809556,-2.9469228800472607,0.6179216440853494,-2.055711749014108,-0.2732894869478031,2.0241506005253527,19.99996087491515,-26.483557075853536,0.8912111310331525,5,0.7800006866455078,0.9549999237060547,-0.36499977111816406,-0.6599998474121094,3.990001678466804,4,0.06273876856232241,1.5818363411893632,49.56000137329102,1.3555661049133205,49.86999893188477,1.4615447817691722,50.2400016784668,0.06273876856232241
9680,2018-05-21,50.06000137329102,50.15999984741211,49.38000106811523,49.72999954223633,1838300.0,0.006635870381909381,1.9433983992629968,-16.499713904253646,32.824440262515154,46.59795451544894,0.5152471644953849,0.9674946192506226,-0.27905339627472614,-0.4237259848628838,18.41865867135668,0.7799987792968821,0.18941815247938365,-0.8684988021850515,-2.552507117336553,0.8155095129664502,-1.7105029597608024,-0.02649464460930062,1.5010167702567543,50.00013245489273,7.805089849781993,0.8420041575757521,5,0.2949981689453054,0.6249980926513601,-0.6800012588501048,-0.990001678466804,4.0,0,0.05593286376844664,1.2399884034087876,49.72999954223633,1.5818363411893632,49.56000137329102,1.3555661049133205,49.86999893188477,0.05593286376844664
9681,2018-05-22,50.540000915527344,50.72000122070313,49.9900016784668,50.0,2757300.0,0.009588484400090636,-1.6071525885558837,1.6363573311138502,41.35340017180474,45.159513292064496,-0.0552131829517819,0.5644790965527449,-0.679278748850983,-0.9204048456228406,18.698600392141042,0.7299995422363352,-0.014424281144073348,-0.41899929046631,-2.048062545538926,1.2100639646063058,-1.2335309180026144,0.39553233706999436,0.8433357887436443,86.95650972055937,45.01646283883681,0.8145316275363075,5,-0.18500137329101562,0.14499855041503906,-1.1600008010864258,-1.470001220703125,3.6499977111816335,1,0.04986150399909195,1.9433983992629968,50.06000137329102,1.2399884034087876,49.72999954223633,1.5818363411893632,49.56000137329102,0.04986150399909195
9682,2018-05-23,51.349998474121094,51.56000137329102,50.54999923706055,50.54999923706055,3430600.0,0.016026860781969132,-1.5250077486112281,1.4814775569024712,45.454539391768826,43.23040899733171,-0.8302410645341922,-0.1749416086674671,-1.392319820691995,-1.7478101465030917,18.766270786614676,1.020000457763679,-0.15533227614347567,0.34049835205077983,-1.2702868387617627,1.9512835428633224,-0.4648942433554879,1.1458909474570476,-2.009998321533203,90.54041514880718,49.77867330803919,0.80539259540627,5,-0.8999977111816406,-0.6649990081787109,-1.7449989318847656,-2.279998779296875,2.7900009155273438,2,0.03446933807905972,-1.6071525885558837,50.540000915527344,1.9433983992629968,50.06000137329102,1.2399884034087876,49.72999954223633,0.03446933807905972
9683,2018-05-24,51.93000030517578,52.02999877929688,51.349998474121094,51.43999862670898,2332600.0,0.011295070073799263,-1.0298456475571989,0.6125026822115818,48.59968552312887,41.49135130413276,-1.435820997982816,-0.7326499699281186,-1.9007987009569547,-2.3445785056886095,18.131774252503526,0.6800003051757884,-0.20624562158911885,0.8825000762939439,-0.7792788198647713,2.544278972452659,0.05161062821458273,1.713389524373305,-2.545600128173831,96.22646941545807,58.12804424212945,0.8308894480793577,5,-1.2450008392333984,-1.2450008392333984,-2.112499237060547,-3.145000457763679,1.9899978637695312,3,0.02715193219961476,-1.5250077486112281,51.349998474121094,-1.6071525885558837,50.540000915527344,1.9433983992629968,50.06000137329102,0.02715193219961476
9684,2018-05-25,52.4000015258789,52.72999954223633,51.97999954223633,52.02999877929688,1910600.0,0.009050668552687657,-2.1914810726576195,0.7551050595168186,54.11392538770162,41.047554965638696,-1.9108044474895394,-1.1954207071056757,-2.298788476130305,-2.820799863096653,17.266100164102806,0.7999992370605469,-0.20084364400534582,1.3090011596679645,-0.4487352969528615,3.0667376162887905,0.43013293135754793,2.187869387978381,-2.909777404785153,90.14930845769992,53.21652813007265,0.8788682283104137,5,-1.3650016784667898,-1.5250015258788991,-2.510000228881829,-3.615001678466797,1.0900001525878977,4,0.0351145057062483,-1.0298456475571989,51.93000030517578,-1.5250077486112281,51.349998474121094,-1.6071525885558837,50.540000915527344,0.0351145057062483
9685,2018-05-29,52.63000106811523,52.959999084472656,52.20000076293945,52.43000030517578,2582400.0,0.0043893041133356014,-1.303025749212496,0.5405385900158788,63.478245293495995,42.63532393644579,-2.0875573797604687,-1.4626045852390561,-2.473251487877569,-3.051593822108984,16.021163821284173,0.7599983215332031,-0.2975071630448909,1.515000724792472,-0.3152306450042488,3.3452320945891927,0.5998850398941116,2.4301164096908323,-2.9453904217529256,88.8889459738209,46.29361140432166,0.9151156848983593,5,-1.4800014495849538,-1.6400012969970632,-2.6525001525878835,-3.845001220703125,0.7899971008300852,1,0.02071062379757871,-2.1914810726576195,52.4000015258789,-1.0298456475571989,51.93000030517578,-1.5250077486112281,51.349998474121094,0.02071062379757871
9686,2018-05-30,52.68999862670898,52.86999893188477,52.11000061035156,52.47999954223633,4021100.0,0.0011399877897797506,1.6666622050300075,1.0499914169638958,69.99999280245703,46.12459928001646,-1.9707172113139393,-1.5359831986989718,-2.4761926212585905,-3.088253901281753,14.635977060570363,0.7599983215332102,-0.40608737913649406,1.5334983825683537,-0.40244675462905377,3.469443519765761,0.56552581396965,2.5014709511670574,-2.743356905297844,88.79666079424821,40.595323994033436,0.9679725685987047,5,-1.5399990081787038,-1.5699996948242116,-2.7849979400634695,-3.904998779296875,0.5800018310546946,2,0.026001191540885316,-1.303025749212496,52.63000106811523,-2.1914810726576195,52.4000015258789,-1.0298456475571989,51.93000030517578,0.026001191540885316
9687,2018-05-31,52.97999954223633,53.33000183105469,52.34000015258789,52.540000915527344,5552600.0,0.005503908200527929,-1.35714642531142,2.095240690281633,68.38965132293444,50.10495930301477,-1.9815528087401972,-1.7984797786626672,-2.694274770795957,-3.3595405980511828,14.209393178607144,0.9900016784667969,-0.43793234056738584,1.7474992752075167,-0.3511200730470563,3.8461186234620897,0.6981896010802302,2.796808949334803,-2.7922892317802734,82.32314669605391,31.909191211356358,1.0493096741272852,5,-1.6249980926513672,-1.644998550415039,-3.0749988555908203,-4.194999694824226,-1.5900001525878906,3,0.022838790013730126,1.6666622050300075,52.68999862670898,-1.303025749212496,52.63000106811523,-2.1914810726576195,52.4000015258789,0.022838790013730126
9688,2018-06-01,52.54999923706055,53.1500015258789,52.13000106811523,53.0,3769500.0,-0.00811627612101018,1.7199873861319173,-1.0227321987463478,62.86762927023572,54.12016771400471,-1.2100700524656673,-1.3859836026029697,-2.176849153218278,-2.915531611142157,13.543254917471767,1.0200004577636719,-0.35850818780117777,1.283498954772952,-0.8796490446270937,3.446646954172998,0.20192495507293273,2.3650729544729714,-2.048059774544626,42.222128032325976,-8.797179885339112,1.0815739997000218,6,-1.194997787475586,-1.2149982452392578,-2.644998550415039,-3.7649993896484446,-0.5099983215332031,4,0.030256901535148817,-1.35714642531142,52.97999954223633,1.6666622050300075,52.68999862670898,-1.303025749212496,52.63000106811523,0.030256901535148817
9689,2018-06-04,52.27000045776367,53.08000183105469,52.040000915527344,52.86999893188477,3725400.0,-0.005328235649134094,1.0392089398177928,1.333327681939574,62.63738336692742,57.4327169478283,-0.5943881524627983,-1.151640908583623,-1.8066851870666198,-2.620136018807578,12.682573091965232,1.0400009155273438,-0.1686340419413952,0.9950000762939482,-1.1832219099954315,3.173222062583328,-0.09411091685074524,2.0841110694386416,-1.4852547583938716,17.82940922505515,-33.02845688697801,1.0891109931446914,6,-0.6099987030029297,-0.9349994659423828,-2.364999771118164,-3.4850006103515696,0.34999847412110086,0,0.03156682029331348,1.7199873861319173,52.54999923706055,-1.35714642531142,52.97999954223633,1.6666622050300075,52.68999862670898,0.03156682029331348
9690,2018-06-05,51.97000122070313,52.47999954223633,51.72000122070313,52.27000045776367,2558100.0,-0.00573941523690924,1.1111140545609441,0.49999999999998224,66.92759909074297,60.274294605488095,0.005628752224303923,-0.8901940861041666,-1.406542221371602,-2.302655701253734,11.61502493830354,0.759998321533196,0.1004235905333033,0.6905008316040124,-1.4933483865718173,2.874350049779842,-0.4014237774838989,1.7824254406919238,-0.9307299081648424,15.527944423909917,-37.7695678072066,1.0919246090879133,6,-0.030000686645514918,-0.635000228881843,-1.865001678466804,-2.9850025177002024,0.3600006103515554,1,0.029247650992129337,1.0392089398177928,52.27000045776367,1.7199873861319173,52.54999923706055,-1.35714642531142,52.97999954223633,0.029247650992129337
9691,2018-06-06,51.02000045776367,52.02999877929688,50.849998474121094,52.0,2705200.0,-0.018279791045319627,1.2692376819780555,3.2666734483680187,60.105470776978734,61.90217587051142,1.152025603485356,0.05805769201378297,-0.3824581337472637,-1.3501008594002073,11.327049085726976,1.1800003051757884,0.3855072826318562,-0.25649986267089986,-2.441667480867224,1.9286677555254244,-1.3490836717690584,0.8360839464272587,2.3100013732910156,6.854909416444399,-50.08911396124371,1.092583809098161,6,1.0699996948242188,0.3150005340576172,-0.6499996185302734,-1.7700004577636719,1.0200004577636719,2,0.04704033103975469,1.1111140545609441,51.97000122070313,1.0392089398177928,52.27000045776367,1.7199873861319173,52.54999923706055,0.04704033103975469
9692,2018-06-07,50.81999969482422,51.099998474121094,50.36999893188477,50.72999954223633,3308500.0,-0.00392004627881215,1.2461603469625882,-0.09183693329336982,61.29031155422986,63.31224542952264,1.4180644530030477,0.29275799597550645,-0.13786236489335124,-1.1502797732210297,11.864559870399688,0.729999542236321,0.6238710182106502,-0.4690006256103487,-2.639965625951774,1.7019643747310766,-1.5544831257810614,0.616481874560364,2.460402069091799,16.187062699567996,-44.66457645616102,1.0854825001707138,6,1.0300006866455078,0.5150012969970703,-0.41499996185302734,-1.5500011444091797,0.990001678466804,3,0.04820938169326627,1.2692376819780555,51.02000045776367,1.1111140545609441,51.97000122070313,1.0392089398177928,52.27000045776367,0.04820938169326627
9693,2018-06-08,50.88999938964844,51.06000137329102,50.61000061035156,50.88999938964844,2439400.0,0.0013774044715577638,1.6470324245483436,0.0,60.58394109772795,64.03113606397002,1.3242897108000733,0.21487270540821157,-0.16282374517497544,-1.2112720044936083,12.431118405782607,0.45000076293946023,0.7902293042427502,-0.3870008468627901,-2.5643103331497485,1.7903086394241683,-1.4756555900062693,0.7016538962806891,2.2739862609863337,19.188188245958816,-44.896376740124936,1.0886547431434783,6,0.9600009918212891,0.44500160217285156,-0.35500049591064453,-1.6200008392333984,0.8500022888183594,4,0.009825113106637362,1.2461603469625882,50.81999969482422,1.2692376819780555,51.02000045776367,1.1111140545609441,51.97000122070313,0.009825113106637362
9694,2018-06-11,50.81000137329102,51.1500015258789,50.56000137329102,51.04999923706055,2865100.0,-0.001571979118036415,1.6818039950062642,-100.0,57.17017794154976,63.330239691531546,1.290765266044282,0.28258080092752635,-0.06615781073465854,-1.1341366301693014,12.769975771088998,0.5900001525878764,0.8790490309654047,-0.4499988555908132,-2.6367721625512885,1.7367744513696621,-1.5433855090710509,0.6433877978894245,2.242224808593747,20.853190243055877,-43.15352175865995,1.0933866534802392,6,1.0399990081787038,0.5249996185302663,-0.12500190734863992,-1.5400028228759837,0.9399986267089773,0,0.024207823440108855,1.6470324245483436,50.88999938964844,1.2461603469625882,50.81999969482422,1.2692376819780555,51.02000045776367,0.024207823440108855
9695,2018-06-12,51.93000030517578,51.9900016784668,50.79999923706055,50.86000061035156,2671700.0,0.02204288332244575,1.0,-4.458371745557559,61.839868363591016,62.42355919832421,0.06820109588922207,-0.7963376068666292,-1.1442025633802615,-2.242051957712029,13.696852772957385,1.19000244140625,0.9339943160440285,0.6180000305175781,-1.5811535144030984,2.8171535754382546,-0.4815767419427601,1.7175768029779164,1.0149367867089865,93.9759949811444,31.514358146741216,1.0995767724603394,6,-0.07999992370605469,-0.5949993133544922,-1.1800012588500977,-2.660001754760742,0.23999786376953125,1,0.013287090750127017,1.6818039950062642,50.81000137329102,1.6470324245483436,50.88999938964844,1.2461603469625882,50.81999969482422,0.013287090750127017
9696,2018-06-13,51.77999877929688,52.36000061035156,51.61999893188477,51.90999984741211,2830000.0,-0.0028885331214594245,-2.2888907726868863,-0.1214963599934335,54.12668311648383,60.838784953163035,0.0844221906818916,-0.5534220792461895,-0.9669872007174263,-2.0816743938495605,14.064582557400641,0.7400016784667898,0.9068598238758625,0.39099864959717223,-1.7573703547129256,2.53936765390727,-0.6831858525578767,1.4651831517522211,1.0619407861878827,70.85420392702649,11.450935190632123,1.0741845021550485,6,-0.019998550415046168,-0.44499778747559304,-0.9849996566772532,-2.510000228881843,-0.4199981689453196,2,0.010621920910081517,1.0,51.93000030517578,1.6818039950062642,50.81000137329102,1.6470324245483436,50.88999938964844,0.010621920910081517
9697,2018-06-14,52.22000122070313,52.2599983215332,51.61999893188477,51.77999877929688,2171800.0,0.008497536728065302,1.4615520049298343,-3.384606355820485,52.859969753286215,59.726822784613084,-0.5305122565034495,-0.8520250564838605,-1.376358492804691,-2.512469007447372,14.210627647263047,0.6399993896484304,0.8033400636051198,0.7135009765625071,-1.3400272932130832,2.7670292463380974,-0.3132631583252845,1.7402651114502987,0.5230607194376304,92.22225283400374,35.92874043619533,1.026764134887794,6,-0.49500083923340554,-0.885000228881843,-1.2525014877319407,-2.950002670288093,-1.19000244140625,3,-0.0034469609530461964,-2.2888907726868863,51.77999877929688,1.0,51.93000030517578,1.6818039950062642,50.81000137329102,-0.0034469609530461964
9698,2018-06-15,52.52999877929688,52.56999969482422,51.61000061035156,52.13000106811523,4402500.0,0.005936375935411631,3.0,0.9090806630600962,51.32380202093672,58.469758190614115,-0.9427896376080724,-0.9782655279677854,-1.6630968266929003,-2.822220303869919,14.061269132087977,0.9599990844726562,0.6586841661570375,0.8749986648559656,-1.0083518966258609,2.758349226337792,-0.06667661588495122,1.8166739455968823,0.11814064051364426,98.0099030382859,44.09875316451884,0.9416752807409143,6,-1.05999946594239,-1.194997787475593,-1.5149993896484446,-3.260000228881843,-1.3699989318847727,4,-0.013706404392486382,1.4615520049298343,52.22000122070313,-2.2888907726868863,51.77999877929688,1.0,51.93000030517578,-0.013706404392486382
9699,2018-06-18,52.849998474121094,53.040000915527344,52.40999984741211,52.540000915527344,2044600.0,0.006091751423195069,-1.210531247072051,0.774998331060369,52.199975738506964,56.833355595921226,-1.3095809705972883,-1.109418483953064,-1.9353293928457234,-3.13532026046164,14.061500067563838,0.6300010681152344,0.5060012409399377,1.0389984130859347,-0.6829324836701076,2.760929309841977,0.17803296470790997,1.8999638614639593,-2.479999542236321,91.517754507385,40.29480084313216,0.860965448378022,6,-1.144998550415039,-1.5149974822998047,-1.8349990844726562,-3.5799999237060547,-1.4099998474121165,0,-0.02100277819682106,3.0,52.52999877929688,1.4615520049298343,52.22000122070313,-2.2888907726868863,51.77999877929688,-0.02100277819682106
9700,2018-06-19,52.86000061035156,53.25,52.15999984741211,52.81000137329102,3776700.0,0.00018925518484858017,1.6265126689616185,0.16128913171881937,51.717191489296205,55.9013245639565,-1.3187397764484743,-0.947473660517403,-1.9032333768852396,-3.149471465307755,14.182431412652452,1.0900001525878906,0.40423427019286606,0.9090005874633817,-0.6622124554347835,2.480213630361547,0.12339406601429914,1.6946071089124644,-2.436601638793938,76.21954056141199,28.52049078733083,0.7856065214490813,6,-1.0500011444091797,-1.5249996185302734,-1.845001220703125,-3.5900020599365234,-1.0600013732910156,1,-0.020998876230322816,-1.210531247072051,52.849998474121094,3.0,52.52999877929688,1.4615520049298343,52.22000122070313,-0.020998876230322816
9701,2018-06-20,53.06000137329102,53.06999969482422,52.599998474121094,52.88999938964844,3126500.0,0.003783593655507733,3.947417029734776,3.4000915541320054,50.823064002135055,54.738297058168186,-1.339832572054533,-1.0002876152723204,-2.043114451423513,-3.3537778254818065,15.075524908498553,0.470001220703125,0.32400316168585164,0.983001327514657,-0.5142115162784151,2.480214171307729,0.23439490561811738,1.7316077494111966,-2.523538360595701,88.41471357195402,43.23253559979665,0.748606421896537,6,-1.155000686645515,-1.7250003814697337,-2.0725011825561594,-3.7900028228759837,-1.6300010681152415,2,-0.016773523959871528,1.6265126689616185,52.86000061035156,-1.210531247072051,52.849998474121094,3.0,52.52999877929688,-0.016773523959871528
9702,2018-06-21,53.11999893188477,53.40999984741211,52.9000015258789,52.95000076293945,3840900.0,0.0011307492846004408,-2.7778123145608755,0.9999775608661505,56.34743837434358,54.2675745333477,-1.161398666374673,-0.9706477746588433,-2.0413780550825606,-3.409632529749423,15.951484791022708,0.5099983215332102,0.24322083557284202,0.9544988632202234,-0.5707614412869759,2.4797591677274227,0.19186871096662372,1.717129015473823,-2.4749944396972623,83.88883119745557,36.74876206619713,0.7626301522536005,6,-1.1349983215332102,-1.7449989318847727,-2.2224988937378,-3.8500003814697337,-2.1100006103515696,3,-0.03313249918905381,3.947417029734776,53.06000137329102,1.6265126689616185,52.86000061035156,-1.210531247072051,52.849998474121094,-0.03313249918905381
9703,2018-06-22,53.34000015258789,53.54999923706055,52.97999954223633,53.22000122070313,4112200.0,0.004141589328441553,1.1111213150886214,0.7058836729197743,62.07674515929597,54.81274866865284,-1.1145236636006075,-1.1379420574213057,-2.182276076216631,-3.629279023403612,16.440748359530083,0.5699996948242188,0.2792404492075704,1.1040000915527344,-0.5035528420734892,2.711553025178958,0.3002236247396226,1.9077765583658461,-2.5290959390869077,84.89214556232506,32.63813293094313,0.8037764668131107,6,-1.1650009155273438,-1.8950004577636719,-2.5,-4.070001602172852,-1.779998779296868,4,-0.04330711223627426,-2.7778123145608755,53.11999893188477,3.947417029734776,53.06000137329102,1.6265126689616185,52.86000061035156,-0.04330711223627426
9704,2018-06-25,54.2400016784668,54.41999816894531,53.4000015258789,53.5099983215332,2987500.0,0.016872919447024737,-1.1473682519796162,6.083415456019688,72.56460523970775,56.00438609933247,-1.6503665748906329,-1.9953290370958001,-3.0052701335366407,-4.537420513654169,16.58225320785778,1.0799980163574219,0.358829675383987,1.912001609802246,0.07123966587101194,3.7527635537334803,0.9916206378366255,2.8323825817678667,-3.2099698630810494,92.03554760357503,33.68450513727182,0.9203809719656173,6,-1.2250022888183594,-2.3400020599365234,-3.5025014877319336,-4.970003128051758,-3.700000762939453,0,-0.056784692768131695,1.1111213150886214,53.34000015258789,-2.7778123145608755,53.11999893188477,3.947417029734776,53.06000137329102,-0.056784692768131695
9705,2018-06-26,53.72000122070313,54.36000061035156,53.6500015258789,54.099998474121094,2730400.0,-0.009587028791890773,-1.7307833384684885,-0.5205417890325248,79.3478197772055,58.80673461719043,-0.9496143940710908,-1.4645708435783433,-2.4298029896121562,-4.009505845433445,16.5340954144384,0.7099990844726634,0.4435369771727409,1.3375011444091882,-0.6027635757038041,3.2777658645221806,0.36736878435269205,2.3076335044656844,-2.3509727699614302,61.538622768297316,-3.1889267622367754,0.9701323600564976,6,-0.7050018310546946,-1.8200016021728587,-3.1225013732910227,-4.450002670288093,-2.520000457763679,1,-0.0424423406959169,-1.1473682519796162,54.2400016784668,1.1111213150886214,53.34000015258789,-2.7778123145608755,53.11999893188477,-0.0424423406959169
9706,2018-06-27,54.06000137329102,54.2599983215332,53.56999969482422,53.63999938964844,3004800.0,0.006329116620661157,-1.4642747665206641,-1.1052763667757939,84.17722079282935,62.28642917713967,-1.0417338730673649,-1.7883615239618393,-2.724071435838667,-4.329475096795882,16.559843998889683,0.6899986267089844,0.5868627516659046,1.6090011596679759,-0.46883116177640716,3.686833481112359,0.5700849989457879,2.647917320390164,-2.385875950728959,76.3159479794614,5.223287463486926,1.0389161607221904,6,-1.0450019836425852,-1.855001449584968,-3.5400018692016673,-4.760002136230476,-2.6300010681152415,2,-0.04180543985977503,-1.7307833384684885,53.72000122070313,-1.1473682519796162,54.2400016784668,1.1111213150886214,53.34000015258789,-0.04180543985977503
9707,2018-06-28,54.18999862670898,54.47999954223633,53.93000030517578,54.11999893188477,3033700.0,0.002404684611831742,-1.4444576311417043,0.16666515290502323,84.37499751647302,65.95878423219926,-0.9643068914553865,-1.9215812368052028,-2.792343646902637,-4.4193215729872435,16.254717972098476,0.5499992370605469,0.6261272068049237,1.6784984588623004,-0.5305098584366803,3.887506776161281,0.5739943002128101,2.783002617511791,-2.241285929508585,80.66660563150995,2.884105441084259,1.10450415864949,6,-0.8699989318847585,-1.7649993896484304,-3.669999122619622,-4.88999938964843,-2.789997100830078,3,-0.050931876572753,-1.4642747665206641,54.06000137329102,-1.7307833384684885,53.72000122070313,-1.1473682519796162,54.2400016784668,-0.050931876572753
9708,2018-06-29,54.13999938964844,54.5,53.81999969482422,54.16999816894531,3395800.0,-0.0009226654055660699,-1.0298572046733017,-0.4285558583107137,84.90563623466252,69.59274650954988,-0.7396992996562304,-1.8407308083006626,-2.6663877355208143,-4.309734447868266,16.16471162908035,0.6800003051757812,0.7484933479753408,1.5489992141723619,-0.7771804777519051,3.875178906096629,0.38590936821022837,2.7120890601344954,-1.8875322710437317,67.27262638803175,-16.979423488429006,1.1630898459621322,6,-0.8099994659423828,-1.7049999237060547,-3.5724992752075195,-4.440000534057617,-2.6199989318847656,4,-0.057813097587764095,-1.4444576311417043,54.18999862670898,-1.4642747665206641,54.06000137329102,-1.7307833384684885,53.72000122070313,-0.057813097587764095
9709,2018-07-02,53.91999816894531,54.34000015258789,53.40999984741211,54.18999862670898,3273600.0,-0.004063561566001628,2.2631388742027667,9.000381485249001,75.71054846830678,72.25867506277328,-0.3933186473460637,-1.5713413248179364,-2.3546564780916057,-4.03193738300174,15.94952729516988,0.9300003051757812,0.8558968762581856,1.2464981079101562,-1.1477868433129288,3.6407830591332413,0.04935563229861373,2.4436405835216988,-1.3528764469452668,46.788830287992106,-34.736449568500554,1.1971424756115436,7,-0.3699989318847656,-1.4849987030029297,-3.2349987030029297,-4.144998550415039,-2.6399993896484304,0,-0.04376848805261102,-1.0298572046733017,54.13999938964844,-1.4444576311417043,54.18999862670898,-1.4642747665206641,54.06000137329102,-0.04376848805261102
9710,2018-07-03,53.4900016784668,53.95000076293945,53.18000030517578,53.31999969482422,3419900.0,-0.00797471263131766,-2.422218454626372,-0.6296359089560628,70.60245593103032,74.45638527709498,0.1513584408806068,-1.0768417413635234,-1.8318444318307527,-3.5305705483980603,16.049054162575445,0.7700004577636719,0.9511457340278469,0.7405015945434599,-1.656254820398857,3.1372580094857767,-0.45787661292769855,1.9388798020146183,-0.6522769975467568,23.484957951622693,-56.93679577016023,1.1983782074711569,7,0.20999908447265625,-1.055002212524414,-2.535001754760742,-3.3800010681152344,-1.5100021362304688,1,-0.055150507952349215,2.2631388742027667,53.91999816894531,-1.0298572046733017,54.13999938964844,-1.4444576311417043,54.18999862670898,-0.055150507952349215
9711,2018-07-05,53.41999816894531,53.540000915527344,53.040000915527344,53.52000045776367,4399700.0,-0.0013087213932481134,6.142693659573308,-0.5882418938628969,65.87298063182715,75.51477886125981,0.31044424767194556,-0.8620132930152025,-1.6856559897359347,-3.3970224758724896,17.183492487698757,0.5,1.023806769609159,0.5504981994628935,-1.718584411783695,2.819580810709482,-0.5840431061604008,1.6850395050861877,1.0800018310546875,26.027225459201002,-50.71652386155107,1.1345413056232927,7,0.32000160217285156,-0.9849987030029297,-2.3499984741210938,-3.019998550415039,-2.0999984741210938,3,-0.04155742197865542,-2.422218454626372,53.4900016784668,2.2631388742027667,53.91999816894531,-1.0298572046733017,54.13999938964844,-0.04155742197865542
9712,2018-07-06,53.27000045776367,53.5099983215332,53.18999862670898,53.43999862670898,2732000.0,-0.002807894352733986,1.0645304193739384,1.699942780850587,60.22102067418999,75.3085872518036,0.5408315232102154,-0.5471070590234461,-1.4728631069490419,-3.1897747867651134,18.21845042244286,0.31999969482422586,1.1025456546593873,0.27800045013427876,-1.7799146720227839,2.3359155722913414,-0.7509571109442561,1.3069580112128136,1.2007995605468764,15.753403182400124,-55.89199460570684,1.028957561078533,7,0.5,-0.8350009918212891,-2.1350011825561523,-2.8700008392333984,-1.5499992370605398,4,-0.0345410200258357,6.142693659573308,53.41999816894531,-2.422218454626372,53.4900016784668,2.2631388742027667,53.91999816894531,-0.0345410200258357
9713,2018-07-09,51.38999938964844,53.31999969482422,51.13000106811523,53.31999969482422,4095700.0,-0.03529192888980426,1.2694282698670663,11.353065254465962,35.90734557473043,71.23555840013944,2.3637048206808586,1.4464327404968387,0.42262464594936944,-1.2695808762743823,19.32627076714374,2.1899986267089915,1.1301876078934896,-1.6270006179809542,-3.587227187567251,0.33322595160534263,-2.6071139027741026,-0.6468873331878058,3.052184646606449,8.099638494941273,-58.510869208711654,0.9801132847931469,7,1.4250011444091797,1.0450000762939453,-0.0449981689453125,-0.8049983978271484,0.6399993896484446,0,0.00019463195853774984,1.0645304193739384,53.27000045776367,6.142693659573308,53.41999816894531,-2.422218454626372,53.4900016784668,0.00019463195853774984
9714,2018-07-10,52.040000915527344,52.36000061035156,50.86000061035156,51.16999816894531,3481400.0,0.01264840501262654,-1.0134257054639857,-0.4507785538939554,42.95532871287385,67.19194828188037,1.5296767030450482,0.9415797170535285,-0.21562349000581094,-1.868495552803907,20.69454022267701,1.5,1.138569781078985,-1.03849906921387,-2.771148897463526,0.6941507590357858,-1.9048239833387015,-0.17217415508903855,2.269695802001955,38.1877102558563,-26.083413115742744,0.8663249141248286,7,0.6399993896484375,0.39499855041503906,-0.6949996948242188,-1.4549999237060547,0.7599983215332031,1,-0.009992322225507833,1.2694282698670663,51.38999938964844,1.0645304193739384,53.27000045776367,6.142693659573308,53.41999816894531,-0.009992322225507833
9715,2018-07-11,52.61999893188477,52.68000030517578,51.88999938964844,52.0,2397900.0,0.011145234553298744,1.1351327666286917,0.7126402006436815,46.45159146787161,63.0002116902184,0.8685740038706911,0.43840223751303853,-0.796873759001798,-2.4093229198924533,21.496657597789433,0.7900009155273438,1.1127333931952634,-0.4930009841918874,-2.1554167961386383,1.1694148277548635,-1.3242088901652664,0.3382069217814916,1.4827160192138606,65.67157168356262,4.270441358359562,0.8312079059733767,7,0.06000137329100852,-0.18499946594238992,-1.122497558593757,-2.0349979400634837,1.1800003051757741,2,-0.02546560584926061,-1.0134257054639857,52.040000915527344,1.2694282698670663,51.38999938964844,1.0645304193739384,53.27000045776367,-0.02546560584926061
9716,2018-07-12,52.33000183105469,52.81000137329102,52.13000106811523,52.70000076293945,2562000.0,-0.005511157482262163,1.3050851841075801,-0.5967734988832694,43.85693987547342,58.4982052856629,0.9916456808352265,0.8134214282334113,-0.5021754945619818,-2.094536877699305,21.905759375213872,0.6800003051757955,0.9298709704856876,-0.8104982376098633,-2.3965090478700475,0.7755125726503209,-1.6035036427399518,-0.017492832479774734,1.57815025959912,55.47179208874289,-2.957365602478113,0.7930054051300909,7,0.34999847412109375,0.10499763488769531,-0.6925010681152344,-1.7450008392333984,1.4799995422363352,3,-0.006688367601215273,1.1351327666286917,52.61999893188477,-1.0134257054639857,52.040000915527344,1.2694282698670663,51.38999938964844,-0.006688367601215273
9717,2018-07-13,52.040000915527344,52.45000076293945,51.599998474121094,52.38000106811523,3426800.0,-0.005541771553220998,2.541679581018684,0.9189219840606863,39.999999999999986,53.50869014847817,1.055605167341568,1.1481099391391894,-0.19785110596004074,-1.7789463086809718,22.523205230509042,0.8500022888183594,0.7382192193573616,-1.0914991378784151,-2.7013670062851034,0.5183687305282731,-1.8964330720817628,-0.28656520367506744,1.6852620863083274,47.967509932172796,-6.8203751176654706,0.8049339342033449,7,0.5599994659423828,0.39499855041503906,-0.3275003433227539,-1.4549999237060547,1.520000457763679,4,-0.01383553435888385,1.3050851841075801,52.33000183105469,1.1351327666286917,52.61999893188477,-1.0134257054639857,52.040000915527344,-0.01383553435888385
9718,2018-07-16,51.81000137329102,52.06000137329102,51.58000183105469,52.04999923706055,1970000.0,-0.004419668297271251,2.6922738343259773,0.7058757531218733,29.159496380941405,48.33635102765979,1.0284940766845594,1.3928136701257259,0.030877070830015896,-1.512299690716553,22.86398329064693,0.47999954223633523,0.4655583092199649,-1.2854988098144489,-2.9818781923922657,0.410880572763368,-2.1336885011033573,-0.43730911852554044,1.7433458850556036,48.717968782094985,-1.3022259408028418,0.8481896912889095,7,0.5949993133544851,0.7199993133544851,-0.21750068664551492,-1.1949996948242259,0.9699974060058594,0,-0.0017371192858969264,2.541679581018684,52.040000915527344,1.3050851841075801,52.33000183105469,1.1351327666286917,52.61999893188477,-0.0017371192858969264
9719,2018-07-17,51.7400016784668,52.15999984741211,51.709999084472656,51.97000122070313,2391600.0,-0.001351084596965757,-2.1034029175381135,0.9583399561306489,31.598494823562845,44.002577571274514,0.8456728895646322,1.449719270818946,0.09135107774149986,-1.4160665876574186,22.719883352820464,0.4500007629394531,0.1560408577614396,-1.2999986648559556,-3.0996822486480795,0.4996849189361683,-2.199840456752014,-0.4001568729598972,1.6517447810001258,13.008122516956725,-34.08632531931304,0.8998417918960604,7,0.45999908447265625,0.7899990081787109,-0.14750099182128906,-0.8650016784667969,0.5799980163574219,1,0.0056048916007434,2.6922738343259773,51.81000137329102,2.541679581018684,52.040000915527344,1.3050851841075801,52.33000183105469,0.0056048916007434
9720,2018-07-18,51.75,51.84000015258789,51.22000122070313,51.52000045776367,3387900.0,0.0001932416159422523,2.024386159156638,-0.9999999999999691,27.128661265650564,39.697653197254894,0.6290503638408964,1.4253785956408365,0.07883910963258245,-1.4210626608734032,23.10132870282693,0.6199989318847585,-0.17556407035190347,-1.2345003128051744,-3.123787879591582,0.6547872539812332,-2.179144096198378,-0.2898565294119706,1.4898417085200037,33.333253360651554,-9.649101785245158,0.9446437833932052,7,0.4349994659423828,0.8999996185302734,-0.1574993133544922,-0.5749988555908203,0.6599998474121094,2,0.020289840329672293,-2.1034029175381135,51.7400016784668,2.6922738343259773,51.81000137329102,2.541679581018684,52.040000915527344,0.020289840329672293
9721,2018-07-19,52.16999816894531,52.709999084472656,51.790000915527344,51.97000122070313,2349800.0,0.008115906646286142,-2.285722070844687,0.8695536795315897,31.086111553619887,36.460441072747116,0.014631590634245129,0.9858288486421856,-0.31305380413392925,-1.8298930919284402,23.082214036674873,0.9599990844726562,-0.42017041492544394,-0.7700019836425795,-2.6934196501713004,1.1534156828861413,-1.73171081690694,0.19170684962178086,0.9270530736845828,63.75827585677182,24.48758133559599,0.9617088332643621,7,-0.07999801635742188,0.5100021362304688,-0.5774974822998047,-0.9949970245361328,0.5800018310546875,3,0.031244031537756678,2.024386159156638,51.75,-2.1034029175381135,51.7400016784668,2.6922738343259773,51.81000137329102,0.031244031537756678
9722,2018-07-20,51.36000061035156,51.79999923706055,51.20000076293945,51.56000137329102,1849800.0,-0.015526118210138384,-1.307684407438653,-1.000019073777442,27.213090559798346,35.49441273775466,0.5869248200900756,1.7467688972548316,0.5326576453453384,-0.9892141468813591,22.924591470368235,0.9699974060058594,-0.6544469751454756,-1.491999626159668,-3.5378896272117473,0.5538903748924113,-2.514944626685711,-0.46905462563362477,1.6028275943416332,10.596028163107542,-24.094408094391696,1.022945000526041,7,0.47500038146972656,1.3199996948242188,0.1875,-0.1849994659423828,1.0799980163574148,4,0.047702506499691655,-2.285722070844687,52.16999816894531,2.024386159156638,51.75,-2.1034029175381135,51.7400016784668,0.047702506499691655
9723,2018-07-23,51.02999877929688,51.61000061035156,50.93000030517578,51.52000045776367,3030600.0,-0.006425269219879404,1.0298456475571776,2.449999046329199,26.73105180132596,33.691715303138224,0.9616143019891581,1.99723731399515,0.8772217801532989,-0.6243902071413956,22.708380606434584,0.6800003051757812,-0.879732045283319,-1.7065013885497962,-3.8924205897672195,0.4794178126676272,-2.7994609891585043,-0.613541787941088,1.8066597697358162,5.617895657243185,-26.404436277994616,1.0929596006087108,7,0.8400020599365163,1.6500015258788991,0.5000019073486257,0.14500236511229758,0.75,0,0.049578731227024386,-1.307684407438653,51.36000061035156,-2.285722070844687,52.16999816894531,2.024386159156638,51.75,0.049578731227024386
9724,2018-07-24,51.15999984741211,51.290000915527344,50.4900016784668,50.93000030517578,4768600.0,0.002547542058103369,2.265291823341196,-0.4693852130384417,30.28761933039432,31.895718398974083,0.7751757501876497,1.7124577660857412,0.7629491095391359,-0.7162243047017114,21.840358728633085,0.7999992370605469,-1.0818591749890913,-1.4225002288818374,-3.596372301165921,0.7513718434022465,-2.5094362650238793,-0.33556419273979543,1.558059225299722,30.18013296469339,-2.8014096255920258,1.0869360361420413,7,0.4900016784667969,1.335000991821289,0.24250030517578125,0.015001296997070312,1.0900001525878906,1,0.03166534278179278,1.0298456475571776,51.02999877929688,-1.307684407438653,51.36000061035156,-2.285722070844687,52.16999816894531,0.03166534278179278
9725,2018-07-25,51.43999862670898,51.88999938964844,51.06000137329102,51.13999938964844,3222100.0,0.005473001957231771,-2.6087241365013036,1.3043471049706954,33.82351016225569,30.78089287528322,0.3466447709017828,1.3205965129842454,0.5106385518598913,-0.9466198353956301,20.64913526715752,0.8299980163574148,-1.0070939061658137,-1.0285013198852582,-3.1903060778039176,1.1333034380334013,-2.109403698844588,0.052401059074071554,1.0998158544632517,42.79270532803825,8.562537818814974,1.08090237895933,7,0.1600017547607493,1.0550022125244212,0.0800018310546946,-0.2649974822997976,0.8700027465820455,2,0.01710733070778736,2.265291823341196,51.15999984741211,1.0298456475571776,51.02999877929688,-1.307684407438653,51.36000061035156,0.01710733070778736
9726,2018-07-26,51.79999923706055,52.40999984741211,51.68000030517578,51.68000030517578,3854400.0,0.006998456842194578,-11.166767333184982,0.39999745686203153,38.38860531406498,30.60184902129044,-0.10777686648166451,0.8248936987447166,0.20403484774840308,-1.2603280571531457,19.313670187144126,0.9700012207031321,-1.0099437968855938,-0.5555006027221694,-2.6001230761046727,1.489121870660334,-1.577811839413421,0.4668106339690823,-1.30999755859375,68.22910457843582,30.353836386109137,1.0223112366912512,7,-0.1999988555908203,0.6950016021728516,-0.22749900817871094,-0.6249980926513672,0.5499992370605469,3,0.011776073732355119,-2.6087241365013036,51.43999862670898,2.265291823341196,51.15999984741211,1.0298456475571776,51.02999877929688,0.011776073732355119
9727,2018-07-27,51.43000030517578,52.08000183105469,51.25,52.06000137329102,2623000.0,-0.007142836628075577,1.4776100707709652,-5.250055631497023,50.41494793958523,32.963565861139756,0.18617179832533992,1.0303449468240586,0.6361603138435541,-0.8316671850106232,17.856889524925247,0.8300018310546875,-1.0942843727472251,-0.7874996185302763,-2.677504858356926,1.1025056212963733,-1.732502238443601,0.1575030013830485,-0.901598663330077,48.95830849804099,7.014381236532422,0.9450026199133252,7,0.1700000762939453,1.0650005340576172,0.1900005340576172,-0.25499916076660156,1.2999992370605469,4,0.025665947637402153,-11.166767333184982,51.79999923706055,-2.6087241365013036,51.43999862670898,2.265291823341196,51.15999984741211,0.025665947637402153
9728,2018-07-30,51.0099983215332,51.43000030517578,50.81999969482422,51.4000015258789,3389900.0,-0.00816647834241424,1.711109227313186,0.61905165575744,38.77990989321324,33.76150086887869,0.537257762625984,1.268888549088615,1.1246829633387776,-0.3419166530692834,16.65966150685007,0.6100006103515625,-1.1545049137598369,-1.0510015487670898,-2.782431117503357,0.6804280199691775,-1.91671633313522,-0.18528676439895975,-0.4439647155761719,27.083184321579285,-14.702369781547755,0.8657147843681331,7,0.5900020599365234,1.4850025177001953,0.6700019836425781,0.2050018310546875,1.9200019836425781,0,0.02803372578375707,1.4776100707709652,51.43000030517578,-11.166767333184982,51.79999923706055,-2.6087241365013036,51.43999862670898,0.02803372578375707
9729,2018-07-31,51.56000137329102,51.72999954223633,51.04999923706055,51.27000045776367,3856300.0,0.010782259750156564,1.1587405389040266,-0.7435859815918234,38.37721352946688,35.01134000930273,-0.0457774612928219,0.5618199095585865,0.6455240210865014,-0.8254500436827215,15.987377322845846,0.720001220703125,-1.1539673571826015,-0.38299865722655824,-1.887827743200127,1.1218304287470104,-1.1354132002133426,0.3694158857602261,-0.9570884425048902,46.540981600685654,7.455594506324516,0.7524145429867851,7,0.03999900817870383,0.9349994659423757,0.24999809265136008,-0.27500152587891336,1.5200004577636648,1,0.004266823121533481,1.711109227313186,51.0099983215332,1.4776100707709652,51.43000030517578,-11.166767333184982,51.79999923706055,0.004266823121533481
9730,2018-08-01,50.540000915527344,51.59000015258789,50.0099983215332,51.40999984741211,3612700.0,-0.01978278569814118,1.569109624515797,-2.9999868459129515,33.08127971893835,35.23302536100478,0.8767323357836432,1.4224096930216916,1.7153381729983863,0.25225090415118956,15.972931190626316,1.5800018310546875,-1.093333019797484,-1.2554990768432646,-2.69892281652389,0.18792466283736076,-1.9772109466835772,-0.5337872070029519,1.8699989318847656,22.083427376157523,-14.31248026516429,0.7217118698403118,8,0.6699981689453125,1.7149982452392578,1.9174985885620117,1.1799983978271484,1.9699974060058594,2,0.033834567738349586,1.1587405389040266,51.56000137329102,1.711109227313186,51.0099983215332,1.4776100707709652,51.43000030517578,0.033834567738349586
9731,2018-08-02,51.20000076293945,51.209999084472656,50.27000045776367,50.540000915527344,3028300.0,0.013058959941754544,1.7647161121302388,-0.7586214456404973,42.5795037523547,36.940404604622145,0.07226828155984322,0.619318412247992,1.0983741387182704,-0.3540874297456611,16.187435448787944,0.9399986267089844,-1.0405156498332815,-0.48449935913085795,-1.729759680317052,0.7607609620553362,-1.107129519723955,0.1381308014622391,1.1619990539550784,57.48794318137841,21.624010004020093,0.6226301605930973,8,0.009998321533203125,1.0549983978271484,1.2574987411499023,0.5199985504150391,1.3499984741210938,3,0.02167969909787648,1.569109624515797,50.540000915527344,1.1587405389040266,51.56000137329102,1.711109227313186,51.0099983215332,0.02167969909787648
9732,2018-08-03,51.43000030517578,51.61000061035156,50.93999862670898,51.18000030517578,2280900.0,0.004492178492364607,1.1967256172299305,0.37878796636129813,46.64310001449039,39.152854406084856,-0.1640044044892477,0.25761059573359546,0.8888576922447982,-0.5255094428256939,16.23779403025326,0.6700019836425852,-0.9622808055712468,-0.1624998092651353,-1.1622236484971893,0.8372240299669187,-0.6623617288811587,0.33736211035088814,0.8849594818115207,82.55819627047072,46.32415402805614,0.4998619196160266,8,-0.220001220703125,0.8249988555908203,1.1799993515014648,0.28999900817871094,1.3299980163574219,4,0.017888356280113094,1.7647161121302388,51.20000076293945,1.569109624515797,50.540000915527344,1.1587405389040266,51.56000137329102,0.017888356280113094
9733,2018-08-06,51.4000015258789,51.83000183105469,51.290000915527344,51.349998474121094,2215800.0,-0.0005832933913839655,-5.353020375190737,0.20001220703122158,46.975087035524815,41.007017484432694,-0.08493284613278007,0.3039824700354856,0.9207152426640093,-0.4534380847385009,16.14835119649282,0.5400009155273438,-0.9360521647183546,-0.19299869537353942,-1.192305928661483,0.8063085379144042,-0.6926523120175077,0.3066549212704288,0.8688590317993174,76.37365516460767,35.664926829375865,0.4996536166439705,8,-0.1900024414062429,0.8549976348877024,1.4724979400634837,0.34999847412110086,1.9199981689453196,0,0.025875447020907272,1.1967256172299305,51.43000030517578,1.7647161121302388,51.20000076293945,1.569109624515797,50.540000915527344,0.025875447020907272
9734,2018-08-07,51.52000045776367,51.63999938964844,51.02000045776367,51.34000015258789,1896100.0,0.002334609500436624,1.9523887375113533,3.599786389991357,47.993023031319794,42.581407803217594,-0.16594645442306444,0.15075841694060443,0.7888559415387277,-0.5334329626950733,15.886570164060188,0.6199989318847656,-0.7987535960967307,-0.046999740600583095,-1.0241513817835113,0.9301519005823451,-0.5355755611920472,0.441576079990881,0.7036828551916443,82.96699035638007,39.618207944842524,0.4885758205914638,8,-0.3100013732910156,0.654998779296875,1.3624992370605469,0.23999977111816406,2.1899986267089844,1,0.027368009217469513,-5.353020375190737,51.4000015258789,1.1967256172299305,51.43000030517578,1.7647161121302388,51.20000076293945,0.027368009217469513
9735,2018-08-08,51.27999877929688,51.47999954223633,51.11999893188477,51.31999969482422,2411900.0,-0.004658417630713063,-1.0000000000000395,-0.22222693171699523,41.98199188947701,42.98067297826338,0.054727659129731876,0.30063718965111974,1.0065491680760843,-0.26463566473229605,16.043912176487396,0.40000152587889914,-0.6286178455487033,-0.22000141143798402,-1.0684307687515044,0.6284279458755364,-0.6442160900947442,0.2042132672187762,0.8994108338299895,64.7434251549724,22.985869916845857,0.42421467865676177,8,-0.2349987030029368,0.700000762939446,1.7125005722045827,0.48000144958495383,1.9900016784667898,2,0.03510146440339845,1.9523887375113533,51.52000045776367,-5.353020375190737,51.4000015258789,1.1967256172299305,51.43000030517578,0.03510146440339845
9736,2018-08-09,51.97999954223633,52.099998474121094,51.20000076293945,51.29999923706055,2393500.0,0.013650561224702207,-1.0454557276991234,-16.999618539007407,55.69851304113067,43.56773576732398,-0.6895706404022377,-0.45000110507830016,0.28997987471828424,-0.9316376437586484,16.110179911738182,0.8999977111816406,-0.4772581991936278,0.4974994659423828,-0.2911803573691003,1.286179289253866,0.10315955428664125,0.8918393775981244,0.15602184505866745,89.6552631319327,42.140207922965445,0.3943399116557417,8,-0.9250011444091797,-0.2049999237060547,1.0875005722045898,-0.2199993133544922,1.5600013732910156,3,0.010196205924669632,-1.0000000000000395,51.27999877929688,1.9523887375113533,51.52000045776367,-5.353020375190737,51.4000015258789,0.010196205924669632
9737,2018-08-10,51.31999969482422,52.31999969482422,51.290000915527344,52.06999969482422,2273200.0,-0.01269718840370182,-1.5432145279180167,-1.102940681484141,52.51300433962807,45.093635150258955,-0.052316995642236463,0.16157645858442038,0.9160513019827548,-0.23703238645848046,15.555336124526306,1.029998779296875,-0.3783333439121179,-0.12650032043457315,-0.8726136817818428,0.6196130409126965,-0.499557001108208,0.2465563602390617,-1.3100013732910156,23.076877932550243,-28.509444781534715,0.3730566806736335,8,-0.1550006866455078,0.4399986267089844,1.7674999237060547,0.4400005340576172,1.7700004577636719,4,0.023967255447204794,-1.0454557276991234,51.97999954223633,-1.0000000000000395,51.27999877929688,1.9523887375113533,51.52000045776367,0.023967255447204794
9738,2018-08-13,51.72000122070313,51.77000045776367,51.290000915527344,51.31999969482422,2149600.0,0.007794262047106981,-1.0869586850878212,-0.5333353678385512,54.635769327205445,46.90014135000769,-0.38108875407617404,-0.2587812137871097,0.49993219402021793,-0.5903305719514975,14.950920744604678,0.4799995422363281,-0.32674410480005633,0.27800121307373615,-0.4599217787185168,1.0159242048659891,-0.09096028282239388,0.6469627089698662,-1.6638028717041067,53.846244134900054,-0.42931873345678895,0.3689614958961277,8,-0.5550022125244212,-0.05500221252442117,1.3824987411498952,0.1699981689453054,0.18999862670897727,0,0.020108218798992716,-1.5432145279180167,51.31999969482422,-1.0454557276991234,51.97999954223633,-1.0000000000000395,51.27999877929688,0.020108218798992716
9739,2018-08-14,52.02999877929688,52.16999816894531,51.459999084472656,51.68000030517578,1855200.0,0.005993765492597447,1.2539751740841658,0.8749928474699139,54.85996549806289,49.31999532546597,-0.6899630149534843,-0.5754421845865281,0.18611352098518807,-0.8492722815546117,14.420599159507105,0.7099990844726562,-0.3331511183828937,0.5734989166259865,-0.19963575093274954,1.3466335841847226,0.18693158284661848,0.9600662504053545,-1.9285244033813527,75.83327240418008,19.274679992460207,0.3865673337793667,8,-0.7349987030029368,-0.6199989318847727,0.5950012207031179,-0.10999870300293679,0.15999984741209516,1,0.024793406607586554,-1.0869586850878212,51.72000122070313,-1.5432145279180167,51.31999969482422,-1.0454557276991234,51.97999954223633,0.024793406607586554
9740,2018-08-15,52.79999923706055,53.33000183105469,52.09000015258789,52.1500015258789,4113900.0,0.014799163479320532,-2.2207816656840937,1.85714441416892,57.716045385454926,51.00183328469933,-1.2356066063483482,-1.3309863838020064,-0.5691680099943497,-1.5574729237909395,13.77995849277128,1.3000030517578054,-0.21771830184411556,1.290999412536621,0.31734919047828214,2.26464963459496,0.8041743015074516,1.7778245235657906,-2.6541543547668454,75.1172615860178,19.207288989261308,0.4868251110291706,8,-0.6649990081787109,-1.1299991607666016,-0.24249935150146484,-0.8799991607666016,-0.6599998474121094,2,0.017234845843963065,1.2539751740841658,52.02999877929688,-1.0869586850878212,51.72000122070313,-1.5432145279180167,51.31999969482422,0.017234845843963065
9741,2018-08-16,53.79999923706055,53.83000183105469,52.63999938964844,52.709999084472656,3740700.0,0.0189393942130609,1.0695598523221448,1.6769292165757799,66.66664878248993,53.226672036699284,-2.042837775189433,-2.321641301489265,-1.5118994738162712,-2.4976933224463522,14.461797782146386,1.19000244140625,-0.1075798042301841,2.2094993591308594,0.8191651010509133,3.5998336172108054,1.5143322300908864,2.9046664881708324,-3.526788076816409,98.81879593779944,40.29328993137319,0.6951671290399738,8,-1.3749980926513672,-1.8799991607666016,-1.2424993515014648,-1.8799991607666016,-1.75,3,-0.009851278565293775,-2.2207816656840937,52.79999923706055,1.2539751740841658,52.02999877929688,-1.0869586850878212,51.72000122070313,-0.009851278565293775
9742,2018-08-17,53.81000137329102,54.349998474121094,53.47000122070313,53.68000030517578,3010100.0,0.00018591331547046508,-2.1999944513417917,0.1192670182720539,70.8955308859315,55.88449913118892,-1.8771339813728574,-2.2542616167780025,-1.4568884861995386,-2.4614615536956634,14.73224459953199,0.8799972534179616,0.1404966339293594,2.097001457214361,0.3953105831102377,3.7986923313184846,1.246156020162303,2.9478468942664193,-3.3233827727982543,82.35302184102945,19.03027927707646,0.85084543705206,8,-1.12500190734864,-1.6300029754638743,-1.2525014877319407,-1.8900012969970774,-2.6000022888183665,4,-0.00501766309000129,1.0695598523221448,53.79999923706055,-2.2207816656840937,52.79999923706055,1.2539751740841658,52.02999877929688,-0.00501766309000129
9743,2018-08-20,53.56000137329102,53.97999954223633,53.38999938964844,53.959999084472656,2279900.0,-0.004645976465707524,1.6818272456932801,-3.0768801901462015,65.62499627471055,57.843607269343444,-1.4399416280646804,-1.9025463261599782,-1.1456965990555759,-2.166850711350854,14.726054532898958,0.5900001525878906,0.2931446709563801,1.7205013275146541,-0.13647410644828284,3.577476761477591,0.7920136105331892,2.648989044496119,-2.7643123829079883,72.66445440577853,6.920725311903055,0.928487716981467,8,-0.825002670288093,-1.3800029754638743,-1.042501449584968,-1.6400012969970774,-2.8800010681152415,0,-0.008775227943468855,-2.1999944513417917,53.81000137329102,1.0695598523221448,53.79999923706055,-2.2207816656840937,52.79999923706055,-0.008775227943468855
9744,2018-08-21,52.77999877929688,53.52999877929688,52.63000106811523,53.52000045776367,2605400.0,-0.014563154854269844,1.368420260102689,1.850014782036503,68.18179003324238,60.75469595198404,-0.5167546195203769,-1.0487232343550588,-0.30972520231367895,-1.3603711618922745,13.98799452982561,0.9300003051757955,0.39370775747848796,0.8594987869262738,-1.0139330143880727,2.7329305882406203,-0.07721711373090301,1.7962146875834506,-1.6999650302148055,30.530935361088684,-39.05278561394033,0.9367159006571733,8,-0.004999160766608668,-0.6000003814697337,-0.3124980926513743,-0.8599987030029368,-1.4399986267089915,1,-0.01648349662762838,1.6818272456932801,53.56000137329102,-2.1999944513417917,53.81000137329102,1.0695598523221448,53.79999923706055,-0.01648349662762838
9745,2018-08-22,52.31999969482422,52.86000061035156,52.13000106811523,52.84000015258789,2282100.0,-0.008715405363993622,1.6071348287818457,0.7027017274353503,59.39595962311319,61.165523349982095,0.118772969691193,-0.5474862758937036,0.16594497362746097,-0.870393306027097,13.803012006112988,0.7299995422363352,0.4927379759950625,0.35549964904785014,-1.5117412227480713,2.2227405208437716,-0.578120786850107,1.2891200849458073,-0.9783687677390205,8.558506698925818,-59.97115601646086,0.9336204358979592,8,0.5,-0.1400012969970703,0.04500102996826172,-0.39999961853027344,0.470001220703125,2,-0.0024847299096620867,1.368420260102689,52.77999877929688,1.6818272456932801,53.56000137329102,-2.1999944513417917,53.81000137329102,-0.0024847299096620867
9746,2018-08-23,52.40999984741211,52.599998474121094,52.16999816894531,52.38999938964844,1522100.0,0.0017201864127074362,1.1500138283567143,-0.038462384917287165,58.419234976689054,61.821771198544425,0.1074861741305142,-0.6212978073929563,0.09782056345861179,-0.936452869140993,14.230434950483502,0.43000030517578125,0.5875675742254174,0.4149997711181612,-1.4608354684292664,2.290835010665589,-0.5229178486555526,1.352917390891875,-0.8276995165640386,12.612572363345464,-51.9060012723379,0.9379176197737125,8,0.4099998474121094,-0.23000144958496094,0.00749969482421875,-0.48999977111816406,0.2799987792968679,3,-0.005151697358323992,1.6071348287818457,52.31999969482422,1.368420260102689,52.77999877929688,1.6818272456932801,53.56000137329102,-0.005151697358323992
9747,2018-08-24,52.75,52.83000183105469,52.18000030517578,52.47000122070313,2202200.0,0.0064873145120736275,1.9545359966708282,13.999618539004032,61.01139803253882,62.53017438802591,-0.009316223499880039,-0.9036679666894543,-0.2300867488011562,-1.2514099938992302,14.33901601068796,0.6500015258789062,0.7618246151530741,0.6889999389648409,-1.195997894448631,2.5739977723783127,-0.25349897774189856,1.6314988556715804,-0.9462838176900874,33.51348341945646,-28.286660275427565,0.942498916706736,8,0.154998779296875,-0.5700016021728516,-0.36499977111816406,-0.8299999237060547,0.38000106811522727,4,-0.01327015664340192,1.1500138283567143,52.40999984741211,1.6071348287818457,52.31999969482422,1.368420260102689,52.77999877929688,-0.01327015664340192
9748,2018-08-27,52.43999862670898,52.959999084472656,52.15999984741211,52.77999877929688,2351300.0,-0.005876803285137844,1.2857096146615006,-1.2142915531335965,57.27845809149461,62.79889578729611,0.4621581508855357,-0.5070376473325666,0.07866087311215608,-0.9236621771620364,14.101331948486912,0.7999992370605469,0.792931165067543,0.3074985504150334,-1.5171611966456098,2.1321582974756765,-0.6048313231152846,1.2198284239453514,-0.43257986105417245,22.14271895716883,-35.45235694764951,0.9123298735303211,8,0.7800006866455149,-0.26000022888182883,-0.1824979782104421,-0.519998550415032,-0.43000030517577414,0,-0.02345536945933202,1.9545359966708282,52.75,1.1500138283567143,52.40999984741211,1.6071348287818457,52.31999969482422,-0.02345536945933202
9749,2018-08-28,51.77999877929688,52.459999084472656,51.61000061035156,52.349998474121094,2487000.0,-0.012585809776813006,1.1518923773745255,1.676468938280379,53.709195790026556,62.35369027669295,1.2102353165340247,0.17949154458171535,0.7193957387050887,-0.23951426707018442,13.98661448710209,0.8499984741210938,0.8858127907094655,-0.3635011672973576,-2.1762427734719694,1.4492404388772542,-1.2698719703846635,0.5428696357899483,2.5699996948242116,12.592471191939355,-42.27672774588664,0.9063708030873049,8,1.200000762939446,0.39999961853026633,0.49500179290770774,0.1400012969970632,0.5200004577636648,1,-0.021243694477662167,1.2857096146615006,52.43999862670898,1.9545359966708282,52.75,1.1500138283567143,52.40999984741211,-0.021243694477662167
9750,2018-08-29,52.25,52.36000061035156,51.9000015258789,51.93000030517578,2105700.0,0.009076887442705628,-1.421065312104671,-0.561403273948957,52.07373433909991,60.7322553385385,0.7308710327332122,-0.16425366445230338,0.23487134116039954,-0.6857423825452145,12.969456979476956,0.5800018310546804,0.9530815298269673,0.02100009918213175,-1.6271299989269608,1.6691301972912242,-0.8030649498724145,0.845065148236678,2.0451985168457014,47.407415779866284,-2.935109276399899,0.8240650490545471,8,0.7299995422363281,-0.07000160217285156,-0.17749881744384766,-0.3299999237060547,0.45999908447265625,2,-0.017416265022241362,1.1518923773745255,51.77999877929688,1.2857096146615006,52.43999862670898,1.9545359966708282,52.75,-0.017416265022241362
9751,2018-08-30,52.31000137329102,52.77999877929688,52.13000106811523,52.45000076293945,2096500.0,0.0011483516419334983,-1.5999908447265454,-0.4374985098824373,58.37563812188044,59.34115614253283,0.48867604887395544,-0.1442273959106828,0.15429696696697448,-0.714035461586171,12.05836777791308,0.6499977111816548,1.0043036111514425,0.025501441955576354,-1.5498814081833885,1.6008842920945412,-0.7621899831139061,0.8131928670250588,1.9314931854247988,51.85196697316198,-1.85936119202551,0.7876914250694836,8,0.4849987030029226,-0.1300029754638743,-0.26250076293946023,-0.3900012969970774,1.2099990844726491,3,0.00917605676992772,-1.421065312104671,52.25,1.1518923773745255,51.77999877929688,1.2857096146615006,52.43999862670898,0.00917605676992772
9752,2018-08-31,52.349998474121094,52.63999938964844,52.08000183105469,52.31000137329102,2380800.0,0.0007646167038812823,-1.2400073242746297,-0.2856948228882471,55.675647810846044,58.235672979881215,0.24562852719889605,-0.11780660090998651,0.09183326776864931,-0.7219294837069938,11.579038698660362,0.55999755859375,0.9757872032504125,0.019498634338376064,-1.5036904341961161,1.5426877028728683,-0.74209589992887,0.7810931686056222,1.8388662056274399,54.814718531537686,1.0741714339722819,0.7615945342672471,8,0.220001220703125,-0.1700000762939453,-0.30249786376953125,-0.42999839782714844,1.720001220703125,4,0.006494749999963467,-1.5999908447265454,52.31000137329102,-1.421065312104671,52.25,1.1518923773745255,51.77999877929688,0.006494749999963467
9753,2018-09-04,52.72999954223633,52.7400016784668,52.41999816894531,52.5,2247300.0,0.0072588553809238565,1.5599890138395105,5.750405340964303,56.22775752400638,56.90744714552166,-0.2955723779927055,-0.4143000741610052,-0.31377434768732826,-1.0605856345077456,11.382664333725035,0.3900032043457031,0.7885799941726361,0.3329998016357436,-1.134244419545162,1.8002440228166492,-0.4006223089547092,1.0666219122261964,1.4072878561242632,95.7265542470357,42.93074840704695,0.733622110590454,9,-0.44499969482421875,-0.5500011444091797,-0.6824989318847656,-0.8099994659423828,1.799999237060554,1,0.00758584353027536,-1.2400073242746297,52.349998474121094,-1.5999908447265454,52.31000137329102,-1.421065312104671,52.25,0.00758584353027536
9754,2018-09-05,52.93000030517578,53.11999893188477,52.65999984741211,52.86000061035156,3519000.0,0.003792921765137791,1.0444542402766617,0.3043471049707263,51.287137538156365,56.00646691385979,-0.5275335808055246,-0.5304473285218592,-0.5665997613440439,-1.2246843281067967,11.072139935756715,0.45999908447266336,0.5634149299286833,0.46250057220458984,-0.96219762320775,1.8871987676169297,-0.24984852550158365,1.1748496699107633,1.1567413574246288,84.42630895986703,33.03075724257937,0.7123490977061716,9,-0.5650005340576172,-0.7500019073486328,-0.8824996948242188,-1.010000228881836,0.6599998474121094,2,-0.017381484570908157,1.5599890138395105,52.72999954223633,-1.2400073242746297,52.349998474121094,-1.5999908447265454,52.31000137329102,-0.017381484570908157
9755,2018-09-06,53.08000183105469,53.290000915527344,52.45000076293945,52.52999877929688,3317800.0,0.00283396041968742,-1.3662006640805493,7.857220708446765,41.42861943657034,54.11862074273549,-0.6240131873119026,-0.5677939641931715,-0.7520083032404585,-1.3460096175228813,10.640281449722183,0.8400001525878906,0.39566790136711916,0.5225019454956055,-0.810826557392545,1.855830448383756,-0.1441623059484698,1.1891661969396807,0.9572050105007435,82.64469063097032,35.70918967748236,0.6666642514440747,9,-0.6300010681152344,-0.9000034332275391,-1.032501220703125,-1.1600017547607422,0.5999984741210938,3,-0.014694848664036697,1.0444542402766617,52.93000030517578,1.5599890138395105,52.72999954223633,-1.2400073242746297,52.349998474121094,-0.014694848664036697
9756,2018-09-07,52.5099983215332,52.91999816894531,52.45000076293945,52.68000030517578,2604000.0,-0.010738573659731854,-2.2413938253903525,-0.3090928006658384,36.34453377442674,51.3778580473897,-0.042838054265097014,0.04632678245198463,-0.23572621437977404,-0.7576981611169487,10.968714471188553,0.6300010681152344,0.24753543349173412,-0.0740015029907255,-1.3797852422918808,1.2317822363104298,-0.7268933726412996,0.5788903666598486,1.4786643953981482,35.5369269279999,-6.6326999040408054,0.6528918696505771,9,-0.05999755859375,-0.1999988555908203,-0.7774991989135742,-0.5699977874755859,0.970001220703125,4,0.0038088129752889,-1.3662006640805493,53.08000183105469,1.0444542402766617,52.93000030517578,1.5599890138395105,52.72999954223633,0.0038088129752889
9757,2018-09-10,52.54999923706055,52.86999893188477,52.31999969482422,52.7400016784668,2028300.0,0.000761777124470786,1.4444576311416586,1.1176483787725793,38.901101480769675,49.33592953508693,-0.1276123778016114,0.10877609459246429,-0.33428219695232997,-0.7722664872680625,11.507911466134615,0.549999237060554,0.1997513021128512,-0.09550056457519673,-1.2586996780941035,1.06769854894371,-0.6771001213346537,0.4860989921842602,1.3910902377392063,23.71126317445336,-13.997821923555481,0.5815995567594539,9,-0.09999847412109375,0.09499931335449219,-0.817500114440918,-0.6099987030029297,1.2800025939941406,0,0.01845863434416639,-2.2413938253903525,52.5099983215332,-1.3662006640805493,53.08000183105469,1.0444542402766617,52.93000030517578,0.01845863434416639
9758,2018-09-11,52.7599983215332,52.91999816894531,52.45000076293945,52.54999923706055,2257700.0,0.0039961767368505985,-1.292692457991403,-1.1052441374879538,49.748738420545564,48.89587871625571,-0.3212263151591159,-0.02035788225270352,-0.5999915479382167,-0.9486474171259403,12.098777931666218,0.4699974060058594,0.15831666204387318,0.06249866485595845,-1.0164272565362538,1.1414245862481707,-0.47696429584014766,0.6019616255520646,1.134469375977588,45.36062608148498,6.464984086250361,0.5394629606961057,9,-0.16499710083007812,-0.07499885559082031,-1.0274991989135742,-0.5149974822998047,0.890003204345696,1,0.024829443043336008,1.4444576311416586,52.54999923706055,-2.2413938253903525,52.5099983215332,-1.3662006640805493,53.08000183105469,0.024829443043336008
9759,2018-09-12,53.31999969482422,53.43999862670898,52.790000915527344,52.91999816894531,2740100.0,0.010614127958803676,1.0312447845886312,1.9047774750227067,62.25487354494886,50.02711640579448,-0.7149950939731156,-0.5046332089512475,-1.2032521658752557,-1.46313003234539,13.062766412527981,0.6800003051757741,0.08026001692930862,0.557999992370604,-0.5070553994564122,1.6230553841976203,0.025472296457095922,1.0905276882841122,0.528778660943388,89.2857994352886,44.62966926523609,0.5325276959135072,9,-0.5599994659423828,-0.6350002288818359,-1.5875005722045898,-1.0650005340576172,0.5100021362304688,2,0.022693156252777014,-1.292692457991403,52.7599983215332,1.4444576311416586,52.54999923706055,-2.2413938253903525,52.5099983215332,0.022693156252777014
9760,2018-09-13,53.709999084472656,53.84000015258789,53.06999969482422,53.31999969482422,2308500.0,0.0073143171770553295,1.3692266159606559,0.9749947548112686,64.84014447048541,50.74539488897281,-0.979074321617496,-0.8674360496610021,-1.6190086921685776,-1.802805035596208,13.04839368000404,0.7700004577636719,0.06124777813722204,0.9024993896484403,-0.24402699528889826,2.049025774585779,0.3292361971797746,1.475762582117106,-2.0999984741210938,91.4473007260471,40.972418426698795,0.5732631924686684,9,-0.7499980926513672,-0.9750003814697266,-2.0174999237060547,-1.4549999237060547,1.170001983642571,3,-0.002234200966863442,1.0312447845886312,53.31999969482422,-1.292692457991403,52.7599983215332,1.4444576311416586,52.54999923706055,-0.002234200966863442
9761,2018-09-14,53.27000045776367,53.63999938964844,52.77000045776367,53.52999877929688,2644100.0,-0.008192117561144907,2.624999006588306,-0.666663406236569,55.803567247129855,50.75960815967101,-0.43424457328092103,-0.4945345029671415,-1.2081543133332389,-1.3233116095442128,12.43074299794247,0.9399986267089844,0.11313649550987748,0.48900070190429545,-0.5830155733084936,1.5610169771170845,-0.04700743570209909,1.02500883951069,-1.615399856567386,62.50003137085622,9.471528192542173,0.5360081376063959,9,-0.1900005340576172,-0.49500083923339844,-1.7575006484985352,-1.0150012969970703,1.4099998474121094,4,0.0076966368291508935,1.3692266159606559,53.709999084472656,1.0312447845886312,53.31999969482422,-1.292692457991403,52.7599983215332,0.0076966368291508935
9762,2018-09-17,53.540000915527344,53.6500015258789,53.13999938964844,53.27000045776367,2028100.0,0.005068527415871715,1.0816342418510096,-1.0384700030810932,62.3873957081281,51.44401240235121,-0.5785300347529088,-0.8282654587865252,-1.4999268669403563,-1.5583927980110985,11.369671408094106,0.5100021362304616,0.15888678498081532,0.7725011825561552,-0.2506398189285548,1.7956421840408652,0.26093068181379664,1.2840716832985137,-1.8416923233032279,78.41731159778253,20.594566643054804,0.5115705007423557,9,-0.46000099182128906,-0.720001220703125,-2.125001907348633,-1.2850017547607422,1.0900001525878835,0,-0.0011206830830220449,2.624999006588306,53.27000045776367,1.3692266159606559,53.709999084472656,1.0312447845886312,53.31999969482422,-0.0011206830830220449
9763,2018-09-18,53.09000015258789,53.5,52.88000106811523,53.25,2060300.0,-0.00840494499896327,-1.1379346632202454,-0.5925910227609884,65.48462354953817,53.0215108480603,-0.08056519684032537,-0.43772372531180537,-1.0167688153779224,-1.0889876927062403,10.20874078521628,0.6599998474121165,0.1503639747695118,0.3460004806518526,-0.6205218561429859,1.3125228174466912,-0.13726068774556666,0.8292616490492719,-1.3488577291564994,29.90652206464309,-32.24801590575721,0.4832611683974188,9,-0.010000228881835938,-0.2700004577636719,-1.6275014877319336,-0.8350009918212891,3.279998779296882,1,0.013938626414389255,1.0816342418510096,53.540000915527344,2.624999006588306,53.27000045776367,1.3692266159606559,53.709999084472656,0.013938626414389255
9764,2018-09-19,51.90999984741211,53.209999084472656,51.59000015258789,53.18999862670898,3329200.0,-0.022226413670828782,1.4545444036644222,7.999999999999956,46.55870726714353,53.59152060701288,1.0499452278177586,0.7101671969917902,0.16240600533730998,0.09800412405618175,9.896346888902746,1.6199989318847656,0.13517535659851632,-0.7904998779296903,-1.8260470910378857,0.24504733517850497,-1.3082734844837915,-0.27272627137558914,1.9300003051757812,14.222208658854166,-47.74064777142941,0.5177736065540984,9,0.8050003051757812,0.9949989318847656,-0.49500083923339844,0.3449993133544922,3.9399986267089844,2,0.03351958550532608,-1.1379346632202454,53.09000015258789,1.0816342418510096,53.540000915527344,2.624999006588306,53.27000045776367,0.03351958550532608
9765,2018-09-20,52.18999862670898,52.25,51.36000061035156,51.93000030517578,2363000.0,0.005393927569252943,3.6841941474677506,-0.20312388241184023,48.83718351342227,54.9795928002346,0.7045096616119864,0.4426232192846058,-0.13387959813172046,-0.1832036612684007,10.22564377413726,0.8899993896484375,0.09339413461873391,-0.5040010452270565,-1.5511713405148697,0.5431692500607568,-1.027586192870963,0.019584102416850158,1.6050015258789117,36.244440372474024,-25.882141837753572,0.5235851476439077,9,0.4100017547607493,0.6650009155273509,-0.8374986648559499,0.06500053405762429,2.19000244140625,3,0.03142370660087379,1.4545444036644222,51.90999984741211,-1.1379346632202454,53.09000015258789,1.0816342418510096,53.540000915527344,0.03142370660087379
9766,2018-09-21,52.13999938964844,52.43000030517578,51.68999862670898,52.040000915527344,4304200.0,-0.00095802334501216,1.1764745481268932,0.3846119987675619,47.969063356369055,55.98714411974564,0.7783577547626024,0.49683030724172994,-0.09173507612362641,-0.130085959680045,10.483536045873196,0.740001678466804,0.06817610658073647,-0.5405002593994155,-1.6098140708463404,0.5288135520475095,-1.0751571651228744,-0.005843353675956564,1.5576007812499952,34.06106844796866,-27.792851188844658,0.5346569057234616,9,0.46000099182128906,0.7150001525878906,-0.23749923706054688,0.11499977111816406,3.0900001525878906,4,0.052550857509422455,3.6841941474677506,52.18999862670898,1.4545444036644222,51.90999984741211,-1.1379346632202454,53.09000015258789,0.052550857509422455
9767,2018-09-24,52.04999923706055,52.34000015258789,51.95000076293945,52.2400016784668,2313000.0,-0.0017261249259959976,1.0,-1.9000534065766383,43.032790729669536,55.240927709648304,0.8828112305473965,0.5604329676593522,-0.0014483688000268558,-0.031072145940356677,10.524961514771055,0.3899993896484375,0.07912204382217425,-0.5955003738403306,-1.7004654885309591,0.5094647408502979,-1.1479829311856449,-0.04301781649501635,1.554096951416014,32.24293567776851,-24.28011918923081,0.5524825573453153,9,0.5500011444091797,0.8050003051757812,0.12250137329101562,0.2049999237060547,2.319999694824226,0,0.05052835939798883,1.1764745481268932,52.13999938964844,3.6841941474677506,52.18999862670898,1.4545444036644222,51.90999984741211,0.05052835939798883
9768,2018-09-25,51.209999084472656,51.97999954223633,50.97000122070313,51.97000122070313,1746700.0,-0.016138331698375752,1.589743338941255,3.9999598458079397,34.420290856619985,52.148196299833984,1.6537293089893765,1.3740058962733883,0.836498078593749,0.8066020878192006,10.808753445753002,1.0799980163574148,0.14742476043479513,-1.3740005493164062,-2.6506976621758156,-0.0973034364569969,-2.012349105746111,-0.7356519928867016,2.3043332808789074,10.71420056471169,-40.53276686204633,0.6383485564297048,9,1.1950016021728516,1.2650012969970703,1.2224998474121094,1.0450000762939453,2.220001220703125,1,0.0667838712123614,1.0,52.04999923706055,1.1764745481268932,52.13999938964844,3.6841941474677506,52.18999862670898,0.0667838712123614
9769,2018-09-26,50.68000030517578,51.52999877929688,50.6500015258789,51.36000061035156,2232700.0,-0.010349517453078327,-1.3783778210798645,0.8947347287055079,29.661009278117177,48.23940350068197,1.9778547584524517,1.9155831184062322,1.3604988222620022,1.3274969811573527,11.877269800250883,0.879997253417983,0.18149053033556584,-1.8489994049072251,-3.347109438642974,-0.3508893711714762,-2.598054421775096,-1.0999443880393542,2.6816721914968795,1.6853258353768048,-43.70676321126221,0.7490550168678739,9,1.470001220703118,1.5650005340576172,1.7774982452392578,1.5749988555908203,2.7099990844726562,2,0.11227305825662937,1.589743338941255,51.209999084472656,1.0,52.04999923706055,1.1764745481268932,52.13999938964844,0.11227305825662937
9770,2018-09-27,51.34000015258789,51.75,50.65999984741211,50.709999084472656,2547700.0,0.013022885624266678,-1.9863036605439865,-0.9264717432036711,40.23373467274469,46.509422103528046,1.0575265082450827,1.247892944905992,0.7017242035098405,0.6656514215536191,12.884976528666353,1.0900001525878906,0.1509692195319019,-1.1434995651245146,-2.729959316035398,0.44296018578636875,-1.9367294405799527,-0.35026968966907646,1.8047386664212723,38.76399437653255,-7.549410399825106,0.7932298754554404,9,0.8100013732910085,0.9050006866455078,1.1374988555908203,0.9149990081787109,1.6399993896484375,3,0.08784570136597214,-1.3783778210798645,50.68000030517578,1.589743338941255,51.209999084472656,1.0,52.04999923706055,0.08784570136597214
9771,2018-09-28,52.790000915527344,52.81000137329102,51.47000122070313,51.47000122070313,4051700.0,0.02824310009018105,-1.030303730890407,2.0952340585282445,51.62163346418437,45.31322629864541,-0.5226888612485183,-0.17318283006461144,-0.7437168014904216,-0.7650084011167593,12.986277204709559,1.470001220703132,0.04340972134055221,0.282501220703125,-1.3074263116874079,1.8724287530936579,-0.5124625454921414,1.0774649868983914,0.15515892003139697,99.0740528158999,47.84024431036342,0.7949637661952663,9,-0.7150001525878906,-0.5450000762939453,-0.29000186920166016,-0.5350017547607422,0.4199981689453125,4,0.03011934315235454,-1.9863036605439865,51.34000015258789,-1.3783778210798645,50.68000030517578,1.589743338941255,51.209999084472656,0.03011934315235454
9772,2018-10-01,52.68999862670898,52.72999954223633,52.31999969482422,52.52000045776367,2443700.0,-0.001894341486721851,2.279998779296875,0.12878652139987393,49.51989241403845,43.53936728358989,-0.6212726977675018,-0.04891020758247322,-0.6141101403506397,-0.6379070474567712,13.157587590966498,0.470001220703125,-0.12623108342447154,0.16549892425536683,-1.4246086273624528,1.7556064758731864,-0.629554851553543,0.9605527000642766,0.12000274658204546,94.44431689540073,40.71329796313347,0.7950537758089116,10,-0.759998321533196,-0.44499778747557883,-0.18999958038329368,-0.4349994659423757,0.31000137329102273,0,0.048206509427385136,-1.030303730890407,52.790000915527344,-1.9863036605439865,51.34000015258789,-1.3783778210798645,50.68000030517578,0.048206509427385136
9773,2018-10-02,53.13000106811523,53.5099983215332,52.88999938964844,52.88999938964844,2932800.0,0.008350777241873164,-4.166621632361122,1.411789785477084,48.675044810709615,43.774515899541676,-1.1789874216638125,-0.48212798305969073,-1.0081463916054147,-1.0569183414433283,13.269380123411542,0.8199996948242259,-0.21557957383323156,0.5855012893676701,-1.0254154996731373,2.1964180784084775,-0.21995710515273714,1.3909596838880773,-2.479999542236328,86.7133678612727,35.93153809772015,0.8054583945204052,10,-1.0500011444091726,-0.8850002288818288,-0.5875024795532156,-0.8750019073486257,-0.1399993896484304,1,0.02333893918390495,2.279998779296875,52.68999862670898,-1.030303730890407,52.790000915527344,-1.9863036605439865,51.34000015258789,0.02333893918390495
9774,2018-10-03,52.0099983215332,53.2599983215332,51.61999893188477,53.08000183105469,4101900.0,-0.021080420178161252,1.293711069318278,-4.4583167766034855,39.2405087740392,42.708218706276895,-0.04839770860513681,0.5959723751335844,0.1415647744481774,0.07745654721624362,13.071354147838255,1.6399993896484304,-0.4006746294149437,-0.4885013580322237,-2.105598318322585,1.1285956022581374,-1.2970498381774007,0.3200471221129533,-1.3027968597412212,47.368392873873994,1.6589876947941278,0.80854848014518,10,0.07000160217285156,0.2350025177001953,0.6900005340576172,0.24500083923339844,0.960002899169929,2,0.027302480858851785,-4.166621632361122,53.13000106811523,2.279998779296875,52.68999862670898,-1.030303730890407,52.790000915527344,0.027302480858851785
9775,2018-10-04,52.29999923706055,52.5099983215332,51.59000015258789,51.93999862670898,4397400.0,0.005575868580777854,1.3589733557650925,-0.33644806502790375,43.74193376904515,42.23853764101868,-0.3588958447061117,0.25775464880018717,-0.12377194093379273,-0.19218848345490613,13.17193441527632,0.9199981689453125,-0.5734174909165262,-0.15950031280517862,-1.7550269357378099,1.4360263101274526,-0.9572636242714907,0.6382629986611335,-1.5367418380737377,40.68623509414254,-2.779502992077255,0.7977633114663155,10,-0.2199993133544922,-0.05499839782714844,0.2799997329711914,-0.04500007629394531,1.4900016784667969,3,0.020841303412782786,1.293711069318278,52.0099983215332,-4.166621632361122,53.13000106811523,2.279998779296875,52.68999862670898,0.020841303412782786
9776,2018-10-05,52.709999084472656,52.97000122070313,52.290000915527344,52.4000015258789,3495900.0,0.007839385342123917,-1.5660447976046794,0.861102869495192,44.74017051536562,42.42824650609602,-0.7593970213526049,-0.1438696618239348,-0.5154405030467188,-0.568863049812478,13.0967745263403,0.6800003051757884,-0.5509892050422209,0.24049949645996094,-1.3588621918033965,1.8398611847233184,-0.5591813476717178,1.0401803405916397,-1.8918068670349157,58.333333333333336,18.491936518589426,0.7996808441316796,10,-0.6299991607666016,-0.4649982452392578,-0.13000011444091797,-0.4549999237060547,1.0699996948242259,4,0.005122376445709564,1.3589733557650925,52.29999923706055,1.293711069318278,52.0099983215332,-4.166621632361122,53.13000106811523,0.005122376445709564
9777,2018-10-08,53.52000045776367,53.81000137329102,52.709999084472656,53.040000915527344,3200300.0,0.015367129337128471,1.0754733277432351,1.5483978145303838,52.60606004559137,44.44888752709286,-1.4963022677472964,-0.9248947929417781,-1.2853923565465948,-1.3345828098608905,13.283081086384321,1.1000022888183665,-0.5406173083176213,1.0020008087158203,-0.6650373061134829,2.6690389235451235,0.16848175130116516,1.8355198661304755,-2.64797211824402,86.93690287992274,43.945257217296614,0.8335190574146526,10,-1.289999008178711,-1.2749996185302734,-1.032501220703125,-1.2650012969970703,-0.020000457763671875,0,-0.00579225281464002,-1.5660447976046794,52.709999084472656,1.3589733557650925,52.29999923706055,1.293711069318278,52.0099983215332,-0.00579225281464002
9778,2018-10-09,54.06999969482422,54.27999877929688,53.47000122070313,53.93999862670898,3339000.0,0.010276517794400863,1.9454497534314223,0.27083581686258223,64.17321514123131,48.28357706743886,-1.7857357896673918,-1.4458494168455047,-1.7745853094782689,-1.8317028821413572,13.563555664984511,0.80999755859375,-0.5033093277130831,1.4864999771118192,-0.31786093713538577,3.2908608913590243,0.5843195199882132,2.3886804342354253,-3.0804524339537096,92.19333859922519,43.68041059071916,0.9021804571236026,10,-1.6000003814697266,-1.6049995422363281,-1.6950006484985352,-1.8150005340576172,-0.15999984741210938,1,-0.01978915666475667,1.0754733277432351,53.52000045776367,-1.5660447976046794,52.709999084472656,1.3589733557650925,52.29999923706055,-0.01978915666475667
9779,2018-10-10,54.52999877929688,55.36000061035156,54.38999938964844,54.81000137329102,5033300.0,0.00850747340612057,-2.464281578463274,-2.1538484110448075,64.99998777341705,51.03538296751356,-1.835168084056086,-1.90839488988005,-2.184910141401666,-2.238325475919666,13.518232585729237,1.2900009155273438,-0.41101878310332296,1.8859991073608455,-0.09485044235218965,3.8668486570738807,0.8955743325043244,2.8764238822173667,-3.343024427320792,77.9840389847849,26.765915217020158,0.990424774856518,10,-1.1149978637695384,-1.5249977111816477,-2.297499656677253,-2.2749996185302805,-0.1100006103515696,2,-0.028241282510623633,1.9454497534314223,54.06999969482422,1.0754733277432351,53.52000045776367,-1.5660447976046794,52.709999084472656,-0.028241282510623633
9780,2018-10-11,53.59000015258789,54.7599983215332,53.43000030517578,54.61999893188477,4057400.0,-0.017238192696712007,1.030535106928202,3.6785329900137853,58.342921283405445,51.782192725204794,-0.6061901359976432,-1.0306913077830586,-1.172253258554548,-1.255143704312978,12.677931375322155,1.3299980163574219,-0.19919037426575414,0.9520004272460909,-1.0159386835484057,2.9199395380405875,-0.031969128151153825,1.9359699826433356,-2.0691836999417603,42.34525623087991,-10.586939765384692,0.983969555397248,10,-0.11499977111816406,-0.5849990844726562,-1.3175010681152344,-1.335000991821289,0.7099990844726562,3,-0.011569302670636716,-2.464281578463274,54.52999877929688,1.9454497534314223,54.06999969482422,1.0754733277432351,53.52000045776367,-0.011569302670636716
9781,2018-10-12,53.68000030517578,53.84000015258789,53.13999938964844,53.59000015258789,4064300.0,0.0016794206443671023,2.4146391388085116,-0.08737889247725933,59.37859548127703,52.8776041771202,-0.6220864147460503,-1.1472188961318395,-1.2083283125300852,-1.3086631857680686,12.18736114442644,0.7000007629394531,0.12083019761563918,1.021500587463379,-0.982372552857548,3.025373727784306,0.019564017302919012,2.023437157623839,-1.852049119913218,36.60379857258429,-18.16283272551791,1.0019365701604632,10,-0.2049999237060547,-0.6749992370605469,-1.3650007247924805,-1.4250011444091797,0.8800010681152415,4,0.0020491916864044946,1.030535106928202,53.59000015258789,-2.464281578463274,54.52999877929688,1.9454497534314223,54.06999969482422,0.0020491916864044946
9782,2018-10-15,53.47999954223633,53.97000122070313,53.41999816894531,53.68999862670898,2119800.0,-0.0037257966058574787,-2.3333333333333766,-2.333319204848817,64.09936969881922,54.59141805357682,-0.3332880468773354,-1.0033879900685605,-0.9630293656959168,-1.08590773887979,11.696856808963377,0.5500030517578196,0.3354711727652884,0.8244998931884737,-1.173988931350138,2.8229887177270854,-0.1747445190808321,1.8237443054577795,-1.3694844029666484,15.31531376726923,-43.16377305490519,0.9992444122693049,10,-0.0049991607666015625,-0.47499847412109375,-1.0999994277954102,-1.2250003814697266,0.10000228881835938,0,0.0056095594545326755,2.4146391388085116,53.68000030517578,1.030535106928202,53.59000015258789,-2.464281578463274,54.52999877929688,0.0056095594545326755
9783,2018-10-16,53.83000183105469,54.02000045776367,53.1500015258789,53.43999862670898,2613400.0,0.006544545471469876,1.2597361420057553,-1.8571662125341566,70.01268978942119,58.01054927750815,-0.6409564407937793,-1.365097957224144,-1.261765364740242,-1.420150062964467,11.515483374581038,0.8699989318847727,0.3759087459315893,1.1375020980834947,-0.9213469967333197,3.196351192900309,0.10807755067509106,2.1669266454918983,-1.4595278540984538,31.081173963846314,-33.15339732433611,1.029424547408406,10,-0.35500144958496094,-0.8250007629394531,-1.2825021743774414,-1.575002670288086,-0.3300018310546875,1,-0.006130444358712794,-2.3333333333333766,53.47999954223633,2.4146391388085116,53.68000030517578,1.030535106928202,53.59000015258789,-0.006130444358712794
9784,2018-10-17,53.6500015258789,53.959999084472656,53.25,53.86999893188477,2586500.0,-0.003343865856455297,2.5500157357162614,-0.5640912781087344,65.62921506653504,60.44246942167369,-0.22781416077210537,-1.104695621891068,-1.035401905322587,-1.2327810671644244,11.475240327958636,0.7099990844726562,0.4450863312403257,0.8705017089843707,-1.1961613220266756,2.937164739995417,-0.16282980652115242,1.903833224489894,-1.0403654182510422,31.481634104357504,-34.48871223760617,1.0333315155055245,10,0.17499923706055398,-0.6450004577636648,-1.0100011825561452,-1.3950023651122976,-0.420001983642571,2,0.0048461941125537145,1.2597361420057553,53.83000183105469,-2.3333333333333766,53.47999954223633,2.4146391388085116,53.68000030517578,0.0048461941125537145
9785,2018-10-18,53.83000183105469,53.9900016784668,53.41999816894531,53.72000122070313,1872000.0,0.003355084809997022,1.6511772324834548,-0.5000086698686735,58.496725100416086,61.9709754866793,-0.18769840216894806,-1.2179776813628962,-1.1582543740044855,-1.4079636172169216,11.186967132232816,0.5700035095214844,0.49888366698592534,0.9685018539428683,-1.1295809150237162,3.0665846229094527,-0.0805395305404204,2.017543238426157,-1.0003365632089327,78.4092731710066,15.939506807030952,1.0490413844832907,10,0.20499801635742188,-0.8250007629394531,-1.1075019836425781,-1.575002670288086,-0.3400001525878906,3,0.010960362582604466,2.5500157357162614,53.6500015258789,1.2597361420057553,53.83000183105469,-2.3333333333333766,53.47999954223633,0.010960362582604466
9786,2018-10-19,54.88000106811523,55.02999877929688,53.59000015258789,53.86999893188477,2038200.0,0.019505836918898067,1.1984752830452277,9.18178665556989,65.48797859023608,63.402299769417596,-1.0029868096227403,-2.1630800635768352,-2.1602929964730393,-2.4479484839534607,11.464963884254706,1.4399986267089915,0.7694800161705047,1.8815010070800682,-0.3704068061955894,4.133408820355726,0.7555471004422358,3.0074549137179005,-1.847908972869007,92.02138668506312,32.20836213643086,1.1259539066378297,10,-0.6300010681152273,-1.874999999999993,-2.032501220703118,-2.700002670288079,-0.5900001525878835,4,-0.010568546278539648,1.6511772324834548,53.83000183105469,2.5500157357162614,53.6500015258789,1.2597361420057553,53.83000183105469,-0.010568546278539648
9787,2018-10-22,54.68000030517578,54.95000076293945,54.45000076293945,54.849998474121094,2553400.0,-0.0036443286998338875,1.702682640163309,-0.16831466275881582,61.34698357112342,63.08827403940562,-0.6941311744039922,-1.8508370965709844,-1.8923897782973498,-2.2436251652520838,11.75798392619234,0.5,0.9906791803687938,1.5500001907348633,-0.7746782035308684,3.874678585000595,0.38766099360199746,2.712339387867729,-1.4616755287211305,81.38303268875654,23.94112332329945,1.1623391971328654,10,-0.43000030517578125,-1.6749992370605469,-1.7525005340576172,-2.500001907348633,0.029998779296875,0,-0.0021945671399968836,1.1984752830452277,54.88000106811523,1.6511772324834548,53.83000183105469,2.5500157357162614,53.6500015258789,-0.0021945671399968836
9788,2018-10-23,54.63000106811523,55.18000030517578,54.29999923706055,54.77999877929688,3847100.0,-0.000914397161329572,-1.1728384596184367,0.8823489812405467,72.74307096261451,63.94861661598311,-0.6217227580405762,-1.6142460273644943,-1.7865642976024603,-2.182684353290661,11.072922531988755,0.8800010681152344,1.1905141493788634,1.329000854492179,-0.902278882254528,3.560280591238886,0.21336098611882193,2.444640722865536,-1.2403422249488258,71.50263471018151,12.25829641006365,1.1156398683733546,10,-0.4700012207031179,-1.624999999999993,-1.6800012588500906,-2.450002670288079,-0.1100006103515554,1,-0.01922019433518507,1.702682640163309,54.68000030517578,1.1984752830452277,54.88000106811523,1.6511772324834548,53.83000183105469,-0.01922019433518507
9789,2018-10-24,56.36999893188477,56.68000030517578,54.63000106811523,54.88999938964844,3881000.0,0.031850591794791105,-1.0500031471312394,-9.866814170544114,78.22468940106592,66.15770196238982,-2.316917138154551,-3.0631563574484204,-3.4593596511643696,-3.8970407762852872,10.4347525784195,2.049999237060554,1.3094503564649642,2.784498786926278,0.5097540402883709,5.059243533564185,1.6471264136073245,3.9218711602452316,-2.8227127473435587,90.49076165178646,27.705162370373472,1.137372373318955,10,-1.4599990844726634,-2.704998016357429,-3.419999122619636,-4.190000534057624,-0.4699974060058736,2,-0.050913588544728605,-1.1728384596184367,54.63000106811523,1.702682640163309,54.68000030517578,1.1984752830452277,54.88000106811523,-0.050913588544728605
9790,2018-10-25,55.849998474121094,56.11999893188477,55.16999816894531,56.0099983215332,4868000.0,-0.00922477324138371,3.9999899613510523,-0.10810803844597382,71.44808415681103,67.49875625967138,-1.6121582411974629,-2.3061938480929953,-2.9016367777661856,-3.3493722056349498,10.101772604138478,1.2000007629394602,1.27623774009934,2.0389984130859347,-0.19223351570322222,4.2702303418750915,0.9233824486913562,3.154614377480513,-1.9894408775164223,73.13910064504182,9.385891658051634,1.1156159643945769,10,-0.93499755859375,-2.18499755859375,-3.039999008178711,-3.6700000762939453,-0.1699981689453125,3,-0.046911351897328646,-1.0500031471312394,56.36999893188477,-1.1728384596184367,54.63000106811523,1.702682640163309,54.68000030517578,-0.046911351897328646
9791,2018-10-26,54.38000106811523,56.38999938964844,54.06000137329102,56.29999923706055,4837400.0,-0.026320455616252403,1.2190473422439814,12.000000000000044,55.38847788717278,66.53087939171066,-0.03623390532168713,-0.749391728545703,-1.4424586210216077,-1.8448049543308898,10.733830184417178,2.3299980163574148,1.1604657900232738,0.4895009994506765,-1.7014996605169586,2.6805016594183115,-0.6059993305331446,1.5850013294344976,2.299999237060554,12.213733789349494,-46.59899319433035,1.095500329983819,10,0.5349998474121165,-0.7150001525878835,-1.6525011062622,-2.200002670288079,1.4300003051757955,4,-0.016366299598516654,3.9999899613510523,55.849998474121094,-1.0500031471312394,56.36999893188477,-1.1728384596184367,54.63000106811523,-0.016366299598516654
9792,2018-10-29,55.22999954223633,55.33000183105469,54.4900016784668,54.4900016784668,3499700.0,0.01563071823143969,-1.2702772365016033,-0.385415921607895,57.004834256370806,65.08556211026062,-0.6837980704303064,-1.474965147419958,-2.293944805432048,-2.651746481669548,11.400044941723706,0.9500007629394602,1.1915349686719736,1.2124994277954073,-0.9799648613894831,3.4049637169802978,0.11626728320296564,2.308731572387849,1.3976007843017584,44.65643686746236,-9.52350943593082,1.0962321445924446,10,-0.2649993896484375,-1.5649986267089844,-2.502499580383301,-3.0500011444091797,0.020000457763671875,0,-0.01701971092703225,1.2190473422439814,54.38000106811523,3.9999899613510523,55.849998474121094,-1.0500031471312394,56.36999893188477,-0.01701971092703225
9793,2018-10-30,54.36999893188477,55.79999923706055,54.18000030517578,55.38999938964844,4168500.0,-0.015571258690557865,-1.3142879719673788,-1.3783829760910484,49.0783415201399,63.246576160661164,0.29151210297781205,-0.5452596045223856,-1.4373963806882628,-1.754370359040358,12.10163169446432,1.6199989318847656,1.1905014500069058,0.29049892425538104,-1.866130732158119,2.447128580668881,-0.787815903951369,1.368813752462131,2.206249415588374,11.831972708887552,-37.711948540821766,1.0783148282067485,10,0.6800003051757741,-0.704998016357429,-1.6424989700317454,-2.1900005340576243,1.0699996948242045,1,0.006253451522296949,-1.2702772365016033,55.22999954223633,1.2190473422439814,54.38000106811523,3.9999899613510523,55.849998474121094,0.006253451522296949
9794,2018-10-31,53.43000030517578,54.02000045776367,52.88999938964844,53.93000030517578,4089000.0,-0.017288921191384032,2.32353106171953,0.4901958584373994,49.0783415201399,62.20008909618603,1.3376945825893216,0.5339526255830549,-0.48669832026290294,-0.7808054824038066,12.081676630265312,1.4799995422363352,1.145962116236376,-0.7204998016357393,-2.674210810752598,1.2332112074811192,-1.6973553061941686,0.25635570292268994,3.095923102813721,15.428597586495535,-33.57902231184849,0.9768555045584293,10,1.3549995422363281,0.2350006103515625,-0.9899997711181641,-1.2500019073486328,1.9599990844726562,2,0.02040052678948423,-1.3142879719673788,54.36999893188477,-1.2702772365016033,55.22999954223633,1.2190473422439814,54.38000106811523,0.02040052678948423
9795,2018-11-01,53.38999938964844,53.45000076293945,52.47000122070313,53.33000183105469,3688100.0,-0.0007486602152138033,9.888865341414748,-0.1199951171875,48.31980876116452,60.29251467073364,1.4625167076734087,0.6954570290740634,-0.4214127718162217,-0.7250133386367992,11.90217403260505,0.979999542236321,1.0197253521240413,-0.8150007247924833,-2.6053426335768464,0.9753411839918797,-1.7101716791846684,0.08017022959970177,2.9904870576074245,23.469352007193294,-25.98749459429115,0.8951709543921824,11,1.1850013732910156,0.2800006866455078,-1.1924982070922852,-1.210000991821289,2.4000015258789062,3,0.0470125897157645,2.32353106171953,53.43000030517578,-1.3142879719673788,54.36999893188477,-1.2702772365016033,55.22999954223633,0.0470125897157645
9796,2018-11-02,52.97999954223633,53.81000137329102,52.56999969482422,53.52999877929688,3044700.0,-0.007679337930309171,1.2342283516793036,-9.167026958291064,47.17194452979091,58.71751033280782,1.7597105897669252,1.1876112184960803,0.00672737100637022,-0.2990509797559824,12.339871817317718,1.240001678466804,0.9475909291158686,-1.2385005950927734,-2.984910025841998,0.5079088356564512,-2.1117053104673857,-0.36529587971816113,3.165857791426369,15.315274034038854,-36.871493730475265,0.8732047153746124,11,1.595001220703125,1.095001220703125,-0.7824983596801758,-0.8000011444091797,2.740001678466804,4,0.050962642247419865,9.888865341414748,53.38999938964844,2.32353106171953,53.43000030517578,-1.3142879719673788,54.36999893188477,0.050962642247419865
9797,2018-11-05,53.209999084472656,53.75,53.0,53.22000122070313,2995200.0,0.00434125225035098,-2.4883696172885506,0.01818572746379035,46.44493576692533,55.79549531106458,1.4519509005607247,0.9836274477569944,-0.21304614554203027,-0.5186141042568408,12.598542223889991,0.7700004577636719,0.9471283408745066,-0.9930009841918945,-2.77073523422591,0.7847332658421209,-1.8818681092089022,-0.10413385917488682,2.71530688241247,22.222171308647976,-31.286222357070034,0.8888671250170073,11,1.3650016784667969,0.9250011444091797,-1.0499982833862305,-1.0300006866455078,2.5900001525878906,0,0.048863039533054264,1.2342283516793036,52.97999954223633,9.888865341414748,53.38999938964844,2.32353106171953,53.43000030517578,0.048863039533054264
9798,2018-11-06,53.0,53.4000015258789,52.70000076293945,53.08000183105469,2693100.0,-0.003946609435930948,-1.0588248493756032,7.9984744469813505,46.285702327795754,52.246718969590106,1.571699968971167,1.1693056051274482,0.01494339521964605,-0.304243561027846,12.344816043325684,0.700000762939446,0.7868618305018913,-1.1495000839233427,-3.0067128031517285,0.7077126353050431,-2.0781064435375356,-0.22089372430914977,2.717987682114206,34.19348646273993,-21.188168681740684,0.928606359614194,11,1.4300003051757812,1.135000228881836,-0.9124994277954102,-0.8200016021728516,2.6899986267089773,1,0.04245283018867929,-2.4883696172885506,53.209999084472656,1.2342283516793036,52.97999954223633,9.888865341414748,53.38999938964844,0.04245283018867929
9799,2018-11-07,52.9900016784668,53.18999862670898,52.33000183105469,53.06999969482422,4675700.0,-0.0001886475760981554,4.375049174465236,0.9999523173755483,45.10488873120272,49.31969725563362,1.1754343254016746,1.115192169560757,0.06446393891484803,-0.2949970232959487,11.304398222850384,0.8599967956542898,0.6701581714140872,-1.082498550415039,-3.0000058902897706,0.8350087894596925,-2.041252220352405,-0.12374488047767329,2.5331068159627463,44.59459807770107,-7.5489424226212805,0.9587536699373659,11,1.3699989318847656,1.144998550415039,-0.8275012969970703,-0.8100032806396484,0.4199981689453125,2,0.046235079649709965,-1.0588248493756032,53.0,-2.4883696172885506,53.209999084472656,1.2342283516793036,52.97999954223633,0.046235079649709965
9800,2018-11-08,52.97000122070313,53.36000061035156,52.599998474121094,53.040000915527344,3350200.0,-0.0003774383304424589,1.1408538485509505,0.8750178818367335,37.35098032776131,47.315530860143454,0.8313727798007733,1.1450706573465297,0.10941721210956956,-0.27603198887414493,11.14653286056255,0.7600021362304688,0.47952469437014145,-1.0714990615844684,-3.041187318958862,0.8981891957899251,-2.0563431902716616,-0.08665493289727522,2.2976587406564235,43.243215378390005,-3.696756500699209,0.9848441286871951,11,1.094999313354485,1.1649990081787038,-0.8075008392334055,-0.7900028228759837,0.22999954223632102,3,0.04568620187230543,4.375049174465236,52.9900016784668,-1.0588248493756032,53.0,-2.4883696172885506,53.209999084472656,0.04568620187230543
9801,2018-11-09,53.790000915527344,53.90999984741211,53.040000915527344,53.040000915527344,4986200.0,0.015480454520052422,-1.3199971516927083,-10.714332425069207,44.55324100230005,45.93202049858004,-0.09065282890352933,0.35176989817618676,-0.6775210457253849,-1.0955028025665143,11.352313264795795,0.9399986267089773,0.0659698436537468,-0.2569993972778306,-2.2230483814991118,1.7090495869434505,-1.2400238893884747,0.7260250948328135,1.2426463954078244,92.40512135822708,47.76387104530778,0.9830244921106411,11,0.27499961853027344,0.6949996948242188,-1.6275005340576172,-1.6100025177001953,-1.0300025939941406,4,0.03718163164081045,1.1408538485509505,52.97000122070313,4.375049174465236,52.9900016784668,-1.0588248493756032,53.0,0.03718163164081045
9802,2018-11-12,53.77999877929688,54.959999084472656,53.709999084472656,53.81000137329102,4036700.0,-0.0001859478724711705,-13.705710759563452,-0.040003458658854164,44.77242942921676,45.453585821810805,-0.34415515991693013,0.40622707109188383,-0.6351814663725932,-1.085982567773783,11.768132988980987,1.25,-0.2815010515020191,-0.282001495361321,-2.2343660998807664,1.6703631091581244,-1.2581837976210437,0.6941808068984017,-1.4499969482421946,55.13302138843549,13.315792335891729,0.9761823022597209,11,-0.13499832153321023,0.7250022888183523,-1.6174983978271555,-1.6000003814697337,-1.079998016357429,0,0.036072935764979386,-1.3199971516927083,53.790000915527344,1.1408538485509505,52.97000122070313,4.375049174465236,52.9900016784668,0.036072935764979386
9803,2018-11-13,53.5,53.79999923706055,53.16999816894531,53.72000122070313,3950600.0,-0.005206373849987345,2.31581906157769,7.332739987285678,28.48574691778488,43.16551975488247,-0.22411159517328372,0.6959152573164857,-0.33768257065796803,-0.811611553725399,12.283685166759174,0.6300010681152344,-0.4033839740507119,-0.5455001831054673,-2.5116496033583218,1.4206492371473871,-1.528574893231891,0.43757452702095634,-1.117398223876954,44.4866688520215,8.461708384099573,0.9830747101264272,11,0.14500045776367188,1.0050010681152344,-1.2624988555908203,-1.3200016021728516,-1.0600013732910227,1,0.04299063994505703,-13.705710759563452,53.77999877929688,-1.3199971516927083,53.790000915527344,1.1408538485509505,52.97000122070313,0.04299063994505703
9804,2018-11-14,53.90999984741211,54.29999923706055,53.06999969482422,53.34000015258789,5039900.0,0.007663548549759147,-1.216214172795381,-2.59089332778463,35.21341099971332,41.70925333694345,-0.6245402311592869,0.32295038570737944,-0.7315048619288973,-1.2392826296731982,12.966410584295701,1.2299995422363281,-0.6122262111439056,-0.1485002517700167,-2.1070627227169396,1.8100622191769062,-1.1277814872434746,0.8307809837034412,-1.4758501251220721,55.50851841075873,23.17946862181178,0.9792812354734607,11,-0.2649993896484375,0.595001220703125,-1.442500114440918,-1.730001449584961,-4.020000457763672,2,0.033017970401317154,2.31581906157769,53.5,-13.705710759563452,53.77999877929688,-1.3199971516927083,53.790000915527344,0.033017970401317154
9805,2018-11-15,54.41999816894531,54.68000030517578,53.06000137329102,53.7599983215332,3500300.0,0.009460180355717052,1.7457513149344757,1.1578950890765751,50.357117312270795,42.06316142388565,-1.0874223845286437,-0.14817771287750503,-1.2239015934599422,-1.7558630415396692,13.7581551822472,1.6199989318847585,-0.6756879352231948,0.3319982528686509,-1.6298433973122997,2.2938399030496015,-0.6489225722218279,1.3129190779591298,-1.9353314594116213,71.87492549412298,35.472932877139414,0.9809208250904761,11,-0.7749977111816406,0.08500289916992188,-1.2099971771240234,-1.7349987030029297,-3.7099990844726562,3,-0.018559322960608915,-1.216214172795381,53.90999984741211,2.31581906157769,53.5,-13.705710759563452,53.77999877929688,-0.018559322960608915
9806,2018-11-16,54.29999923706055,55.040000915527344,53.959999084472656,54.86000061035156,3377800.0,-0.002205052111766581,1.3478250052866614,-0.848487125393752,40.451732673267294,41.39724996903476,-0.8498626453002842,-0.07785042951350363,-1.0689568348235383,-1.6486396436061028,13.751010876782294,1.0800018310546875,-0.6740782975376476,0.24099941253662394,-1.6884273044958036,2.1704261295690515,-0.7237139459795898,1.2057127710528377,-1.7658258800280748,62.62616921461517,26.141882593638584,0.9647133585162143,11,-0.6149978637695312,0.2050018310546875,-1.0599985122680664,-1.614999771118164,-2.8699989318847656,4,-0.02025779907139169,1.7457513149344757,54.41999816894531,-1.216214172795381,53.90999984741211,2.31581906157769,53.5,-0.02025779907139169
9807,2018-11-19,54.56000137329102,54.58000183105469,54.13000106811523,54.25,2771300.0,0.004788253036530854,1.5714161153557316,-0.5535725233479463,52.22485469297471,42.05715578738798,-1.0037873747004085,-0.36607224543859473,-1.2915609358763618,-1.922110799272339,13.74348048417261,0.45000076293946023,-0.6523197375532632,0.5070014953613367,-1.4150262926850914,2.4290292834077647,-0.4540123986618738,1.4680153893845471,-1.9255949139187578,75.75759327225991,34.66143085245711,0.9610138940232127,11,-0.8750000000000071,-0.055000305175788355,-1.3200006484985423,-1.87500190734864,-3.2299995422363352,0,-0.03299125744961917,1.3478250052866614,54.29999923706055,1.7457513149344757,54.41999816894531,-1.216214172795381,53.90999984741211,-0.03299125744961917
9808,2018-11-20,53.58000183105469,55.09000015258789,53.5099983215332,54.77000045776367,3108500.0,-0.0179618679906427,-1.3759325174313717,-3.8386882421705883,51.7401578984635,42.79440791708362,0.07502750011597925,0.5599390400009412,-0.291549906209859,-0.9606173208928013,13.298659392327561,1.5800018310546875,-0.6057204548940689,-0.4204980850219755,-2.33350499037104,1.4925088203270889,-1.3770015376965077,0.5360053676525567,-0.8493715934362172,25.615801500322956,-17.953536606670365,0.9565034526745316,11,0.2649974822998047,0.9249992370605469,-0.34000110626220703,-0.7650012969970703,-1.5300025939941406,1,-0.016424058194137503,1.5714161153557316,54.56000137329102,1.3478250052866614,54.29999923706055,1.7457513149344757,54.41999816894531,-0.016424058194137503
9809,2018-11-21,53.5,53.59000015258789,53.08000183105469,53.34000015258789,3403500.0,-0.001493128561416368,1.9999887803071952,-0.13445380845068616,51.26437527514063,44.34034068901465,0.2625951349437088,0.43627120767568783,-0.21010690255854314,-0.896261845444954,11.577134862273656,0.5099983215332031,-0.5660939616596679,-0.3569999694824233,-1.9202090931974212,1.2062091542325746,-1.1386045313399222,0.42460459237507564,-0.6278075674833659,21.674822231241926,-23.42756047886322,0.7816045618574996,11,0.5650005340576172,1.0050010681152344,-0.25999927520751953,-0.4949989318847656,-2.6699981689453125,2,-0.019813109781140592,-1.3759325174313717,53.58000183105469,1.5714161153557316,54.56000137329102,1.3478250052866614,54.29999923706055,-0.019813109781140592
9810,2018-11-23,53.22999954223633,53.52999877929688,52.9900016784668,53.4900016784668,899400.0,-0.005046737528292877,2.176487747957902,-1.6250149011754047,52.96912178582238,45.27543855385047,0.6407349872197727,0.5269403420653092,0.04565424319765299,-0.6367708097570741,9.730257092487124,0.5399971008300852,-0.5106458395986095,-0.4960004806518583,-1.767971591490003,0.7759706301862863,-1.1319860360709342,0.13998507476721755,1.8600006103515625,11.428478007346023,-35.895092573806714,0.635985555419073,11,0.8100013732910156,1.2750015258789062,0.18500137329101562,-0.22499847412109375,-2.4099998474121094,4,-0.0627465748884275,1.9999887803071952,53.5,-1.3759325174313717,53.58000183105469,1.5714161153557316,54.56000137329102,-0.0627465748884275
9811,2018-11-26,53.4900016784668,53.5099983215332,52.68999862670898,53.22999954223633,2511000.0,0.004884503822401243,4.46674804811683,-1.0,53.301916074894,46.223159292259055,0.3729191810910635,0.20748060926089806,-0.21167490025700886,-0.9047594056061001,8.958991284747288,0.8199996948242259,-0.4298172893036707,-0.19149837493896626,-1.4289361193009,1.0459393694229675,-0.8102172471199367,0.42722049724200417,1.5579985046386753,33.333439297079096,-16.456209073241688,0.6187188721809674,11,0.3999977111816406,1.0149993896484375,0.029998779296875,-0.4850006103515625,-2.120002746582024,0,-0.051972378140965225,2.176487747957902,53.22999954223633,1.9999887803071952,53.5,-1.3759325174313717,53.58000183105469,-0.051972378140965225
9812,2018-11-27,54.290000915527344,54.540000915527344,53.47999954223633,53.54999923706055,3717100.0,0.01495605182197246,-1.409091106130818,2.8461369171630624,63.35404168206761,50.09741426606824,-0.3879225369800281,-0.702573024572871,-1.00835422564532,-1.70577919010195,8.468353636052287,1.0600013732910156,-0.25117489537446147,0.6555007934570298,-0.3909660012934566,1.7019675882075163,0.13226739608178661,1.178734190832273,0.6636792053222678,66.66671964853956,14.288582011098832,0.5232333973752418,11,-0.40000152587890625,0.21500015258789062,-0.6625003814697266,-1.2849998474121094,-2.8100013732910156,1,-0.05268006192892849,4.46674804811683,53.4900016784668,2.176487747957902,53.22999954223633,1.9999887803071952,53.5,-0.05268006192892849
9813,2018-11-28,54.709999084472656,54.84000015258789,54.1500015258789,54.2400016784668,3531300.0,0.007736197492403951,-1.1230801734812805,0.6351301891363854,66.41218373148617,53.56394456959857,-0.6908863549235846,-1.1550112346674126,-1.405576529023378,-2.0943477417656595,7.673111997968403,0.6899986267089915,-0.17712478543469246,1.0584989547729506,-0.047622775289255515,2.164620684835157,0.505438089741844,1.6115598198040573,0.15313377661132677,93.95344298362345,38.91397834261837,0.5530608650311037,11,-0.8199996948242188,-0.20499801635742188,-1.082498550415039,-1.7049980163574219,-3.029998779296875,2,-0.061780246938027306,-1.409091106130818,54.290000915527344,4.46674804811683,53.4900016784668,2.176487747957902,53.22999954223633,-0.061780246938027306
9814,2018-11-29,54.52000045776367,54.75,53.959999084472656,54.75,2993000.0,-0.0034728318385753854,5.869586850878211,-0.4893634290259482,64.3253168278922,55.11596673800094,-0.4528852275710875,-0.9266767629971611,-1.1564994916450786,-1.8840839218717562,8.073744158723247,0.7900009155273438,-0.10386016669394138,0.8140003204345732,-0.3519621885863842,1.9799628294555305,0.2310190659240945,1.3969815749450518,0.31999969482421875,85.11630382711455,27.403888807236136,0.5829812545104779,11,-0.6300010681152344,-0.0149993896484375,-0.9375,-1.5149993896484375,-3.229999542236328,3,-0.04530449743148146,-1.1230801734812805,54.709999084472656,-1.409091106130818,54.290000915527344,4.46674804811683,53.4900016784668,-0.04530449743148146
9815,2018-11-30,55.9000015258789,55.93999862670898,54.5099983215332,54.709999084472656,3922800.0,0.02531183155774741,1.2519749370723612,-5.173933955848907,67.67169329073474,58.14040680660844,-1.7890027415096412,-2.222965825814562,-2.4691949258165877,-3.24485033625529,9.186742806372433,1.4300003051757741,0.16066634970795945,2.0685012817382713,0.5567051521150788,3.580297411361464,1.312603216926675,2.8243993465498676,-3.210002899169922,98.76931997445914,43.568000560821645,0.7558980648115956,11,-1.5850028991699219,-1.5400009155273366,-1.6125011444091726,-2.2350006103515554,-3.900001525878899,4,-0.09069766648355204,5.869586850878211,54.52000045776367,-1.1230801734812805,54.709999084472656,-1.409091106130818,54.290000915527344,-0.09069766648355204
9816,2018-12-03,55.68000030517578,55.75,55.06999969482422,55.59000015258789,3029600.0,-0.003935621014272583,4.913057900585474,0.07563022516284602,65.37217987099156,59.60122071527698,-1.5116259324921586,-1.8870668301866544,-2.181444936746523,-3.00206805734463,10.051023044811949,0.8300018310546804,0.3474450680703214,1.7135000228881836,0.04751495770944558,3.3794850880669216,0.880507490298811,2.546492555477556,-2.9250016784668063,89.43095860586745,32.807365743076666,0.83299253258937,12,-1.365001678466804,-1.3199996948242188,-1.3899993896484375,-2.0149993896484375,-3.799999237060554,0,-0.08728449324199805,1.2519749370723612,55.9000015258789,5.869586850878211,54.52000045776367,-1.1230801734812805,54.709999084472656,-0.08728449324199805
9817,2018-12-04,55.81000137329102,56.33000183105469,55.59000015258789,55.77000045776367,3943800.0,0.002334789285250105,-2.699994277975929,0.4444538634341484,69.15423200308216,61.53611783801238,-1.6155612534163666,-1.9102336527770731,-2.237888362065611,-3.1036703518330455,11.101916516991519,0.7400016784667969,0.38510748199377787,1.713500976562507,-0.10290706029930874,3.529909013424323,0.8052969581315992,2.621704994993415,-2.9913027465820505,78.0590778422684,19.07818709471246,0.9082040184309073,12,-1.3000011444091868,-1.4799995422363352,-1.520000457763679,-2.145000457763679,-5.060001373291023,1,-0.07955567697819665,4.913057900585474,55.68000030517578,1.2519749370723612,55.9000015258789,5.869586850878211,54.52000045776367,-0.07955567697819665
9818,2018-12-06,55.25,55.83000183105469,54.15999984741211,55.56000137329102,3998400.0,-0.010034068437758892,2.9294058512810617,-7.749856952125446,60.84141795536065,62.600233691370164,-0.8870403483945353,-1.2364168365595205,-1.5822401529718704,-2.5145658387259147,11.965953259954212,1.6700019836425781,0.48338859712397664,1.0409996032714872,-0.7681571911617979,2.8501563977047724,0.1364212060548411,1.9455780004881333,-2.290849245117201,54.430355297594325,-4.7836450615975465,0.9045783972166437,12,-0.7399997711181641,-0.9199981689453125,-0.9349994659423828,-1.5849990844726562,-3.779998779296868,3,-0.06823530240296238,-2.699994277975929,55.81000137329102,4.913057900585474,55.68000030517578,1.2519749370723612,55.9000015258789,-0.06823530240296238
9819,2018-12-07,55.43999862670898,55.77000045776367,54.81000137329102,55.31000137329102,3489000.0,0.0034388891712031633,1.4303746124947911,-0.41934412108528263,58.70306900625903,63.237338938085344,-0.8637421101349005,-1.3001143144355183,-1.6553260538488175,-2.672943336512141,12.627715667284791,0.9599990844726491,0.5014648547242118,1.1084983825683494,-0.6848374665823016,2.9018342317190005,0.2118304579930239,2.005166307143675,-2.3460138287793058,58.98606494120593,1.3168450219435925,0.8966679245753267,12,-0.9299983978271413,-1.1099967956542898,-1.082498550415032,-1.7749977111816335,-3.989997863769524,4,-0.0678210392256714,2.9294058512810617,55.25,-2.699994277975929,55.81000137329102,4.913057900585474,55.68000030517578,-0.0678210392256714
9820,2018-12-10,55.38999938964844,55.7400016784668,54.61999893188477,55.52000045776367,4011100.0,-0.0009018621626813994,2.9298100024761666,-1.000029344445206,59.41277428408601,63.91632318355112,-0.5309615541960397,-1.1167767842569063,-1.5078616223234178,-2.5914523343938782,13.428543582253486,1.1200027465820241,0.601219418512116,0.9374992370605497,-0.7945622220178592,2.6695606961389586,0.07146850752134526,1.8035299665997542,-2.1665739103937653,56.68195474050414,-0.34536310454456043,0.8660307295392045,12,-0.4849987030029297,-1.05999755859375,-1.164999008178711,-1.7249984741210938,-3.1800003051757812,0,-0.07402055460010204,1.4303746124947911,55.43999862670898,2.9294058512810617,55.25,-2.699994277975929,55.81000137329102,-0.07402055460010204
9821,2018-12-11,55.790000915527344,56.06000137329102,55.16999816894531,55.540000915527344,2615900.0,0.007221547757475966,1.2531700580412535,-1.9230611226855248,60.37098387599986,63.584872316210266,-0.6374307966542148,-1.4327169631096055,-1.8504853900742333,-2.964022568463797,14.09361502209262,0.8900032043457102,0.7330506771114784,1.2375007629394545,-0.5630943619173934,3.0380958877963025,0.33720320051103414,2.137798325367875,-2.4423123822006687,75.11518793080111,19.612061269927366,0.9002975624284232,12,-0.6450004577636719,-1.4599990844726562,-1.6675004959106445,-2.125,-3.8500022888183665,1,-0.0679333366791991,2.9298100024761666,55.38999938964844,1.4303746124947911,55.43999862670898,2.9294058512810617,55.25,-0.0679333366791991
9822,2018-12-12,55.72000122070313,56.290000915527344,55.72000122070313,55.97999954223633,4049200.0,-0.0012546996536206834,-3.3846413427822912,-1.039993286132784,71.31471681596169,64.12959821448533,-0.38359249531695383,-1.2753109663986137,-1.7195144687180814,-2.8537867872659817,13.975908196391066,0.5699996948242116,0.8925030954682427,1.0705009460449304,-0.7635798199008477,2.9045817119907085,0.15346056307204492,1.9875413290178159,-2.2530201554673397,73.23946436662658,13.379292702151673,0.9170403829728884,12,-0.5750007629394602,-1.3899993896484446,-1.395000457763679,-2.0550003051757884,-3.0,2,-0.0689160098431787,1.2531700580412535,55.790000915527344,2.9298100024761666,55.38999938964844,1.4303746124947911,55.43999862670898,-0.0689160098431787
9823,2018-12-13,55.79999923706055,56.18999862670898,55.63000106811523,55.7400016784668,2755900.0,0.0014357145478254285,-2.999999999999797,-0.2307613304576262,72.90835684589929,65.08326932759722,-0.3271134792390953,-1.2376172062268154,-1.7505393439826094,-2.887405859676427,14.365017343957298,0.55999755859375,1.0520113515042055,1.035499000549315,-0.7834709435086609,2.854468944607291,0.1260140285203235,1.9449839725783065,-2.2184973411919984,70.65861697972261,5.721712948524498,0.909484972028989,12,-0.5549983978271484,-1.4699974060058594,-1.4449987411499023,-2.134998321533203,-2.4699974060058594,3,-0.09050177967935347,-3.3846413427822912,55.72000122070313,1.2531700580412535,55.790000915527344,2.9298100024761666,55.38999938964844,-0.09050177967935347
9824,2018-12-14,55.68999862670898,55.849998474121094,55.43999862670898,55.84000015258789,3008500.0,-0.0019713371300282834,3.823579570954217,-2.500127161749864,75.3086293778748,65.93181778172388,-0.03765511461621429,-1.040787860058522,-1.5557275289857913,-2.733270851750376,14.30129089013345,0.4099998474121165,1.1010487346900177,0.8364984512329059,-0.9806162046611604,2.653613107126972,-0.0720588767141308,1.7450557791799426,-1.9985567334329843,64.07176190835085,-7.318262083967156,0.9085573279470339,12,-0.44499778747557883,-1.3599967956542898,-1.4074983596801687,-2.0249977111816335,-2.4499969482421804,4,-0.07577657586764475,-2.999999999999797,55.79999923706055,-3.3846413427822912,55.72000122070313,1.2531700580412535,55.790000915527344,-0.07577657586764475
9825,2018-12-17,53.40999984741211,55.77999877929688,53.15999984741211,55.77000045776367,3515100.0,-0.04094090205639511,1.201682315491849,15.73317735618663,49.418591111973605,64.15919680849969,2.0696369686419516,1.2223344410058488,0.7749882666217474,-0.4264184775829847,14.066613768192251,2.6199989318847727,1.0409309664332724,-1.3930004119873018,-3.3140098134349074,0.5280089894603037,-2.3535051127111046,-0.43249571126349906,2.920001983642578,7.98721772163932,-65.39874643645308,0.9605047007238037,12,1.335000991821289,1.0550003051757812,0.8375005722045898,0.2550010681152344,-0.7599983215332102,0,-0.03669723066976616,3.823579570954217,55.68999862670898,-2.999999999999797,55.79999923706055,-3.3846413427822912,55.72000122070313,-0.03669723066976616
9826,2018-12-18,53.20000076293945,54.02999877929688,52.90999984741211,53.52000045776367,3187700.0,-0.003931830838281303,-1.4888822955961671,0.13559305595965473,41.33544789357653,61.06822079633238,2.1130642038714527,1.418422273268817,1.021092291974142,-0.1962624929581267,13.614808878502457,1.1199989318847727,0.9990300563876175,-1.547999572753909,-3.58889276458315,0.4928936190753319,-2.5684461686685296,-0.5275529768392886,3.066601028442385,8.579906032072792,-62.943815841213016,1.0204465959146194,12,1.3999996185302734,1.3099994659423828,0.8999996185302734,0.4650001525878906,-0.799999237060554,1,-0.01860905383964695,1.201682315491849,53.40999984741211,3.823579570954217,55.68999862670898,-2.999999999999797,55.79999923706055,-0.01860905383964695
9827,2018-12-19,52.7599983215332,53.63000106811523,52.47999954223633,53.34000015258789,3125300.0,-0.00827072246421412,-1.0175476168167883,1.8125074505877024,34.54833329202249,58.14676694485037,2.3187688598290848,1.8094291036998413,1.466718452753959,0.2674507206726702,13.244025604096787,1.1500015258788991,0.7991196171678325,-1.8980018615722685,-4.1241489554158335,0.32814523227129655,-3.011075408494051,-0.784928314650486,3.372339392089849,7.5471387707006645,-58.613769748067064,1.1130735469217836,12,1.6250019073486328,1.6450023651123047,1.5150022506713867,0.9050025939941406,0.01000213623046875,2,-0.015542072041529131,-1.4888822955961671,53.20000076293945,1.201682315491849,53.40999984741211,3.823579570954217,55.68999862670898,-0.015542072041529131
9828,2018-12-20,52.70000076293945,53.22999954223633,51.959999084472656,52.77999877929688,3501800.0,-0.001137178932950511,1.591838879568394,0.13792717897451964,35.27508410234245,55.543657511081854,2.211580990341332,1.8973995434660509,1.5140276707505862,0.357757119193856,13.664248622298894,1.2700004577636719,0.6096690755792338,-1.913999366760251,-4.26134648681483,0.43334775329432773,-3.0876729267875405,-0.7403258067329617,3.213196660400392,19.023182379822305,-42.89183302580712,1.1736735600272876,12,1.4249992370605469,1.4449996948242188,1.375,0.9650001525878906,0.5499992370605469,3,0.0003795153220897962,-1.0175476168167883,52.7599983215332,-1.4888822955961671,53.20000076293945,1.201682315491849,53.40999984741211,0.0003795153220897962
9829,2018-12-21,52.43999862670898,53.9900016784668,52.22999954223633,52.56999969482422,5593000.0,-0.004933626802019253,-5.400016645974795,1.6250536455104114,15.810257311061235,50.69893340296799,2.2364695374672436,2.1859943694628754,1.7432291985571666,0.6380819164175122,14.283192840350434,1.7600021362304688,0.35927455953252263,-2.121001434326182,-4.617389940911387,0.37538707225902357,-3.3691956876187845,-0.8728071810335791,3.1569429295214917,12.56543404667491,-42.8417544344873,1.2481942532926045,12,1.6850013732910227,1.7050018310546946,1.6350021362304759,1.2250022888183665,2.1100006103515696,4,0.016971838818706786,1.591838879568394,52.70000076293945,-1.0175476168167883,52.7599983215332,-1.4888822955961671,53.20000076293945,0.016971838818706786
9830,2018-12-24,49.88999938964844,52.75,49.72999954223633,52.4900016784668,1743000.0,-0.04862698901295859,-1.0684920590337066,19.99985328207878,10.825430353636335,45.19387190048315,4.3854219439670885,4.714662587417159,4.262465173005708,3.2100685119815324,15.534616157813366,3.020000457763672,0.12607568841342243,-4.504000663757324,-7.718791933896924,-1.2892093936177247,-6.111396298827124,-2.8966050286875245,5.415986768841407,3.720927344198415,-45.42516154133135,1.607395635069801,12,3.1200008392333984,3.1400012969970703,4.185001373291016,3.7750015258789062,4.619998931884766,0,0.06714777169376851,-5.400016645974795,52.43999862670898,1.591838879568394,52.70000076293945,-1.0175476168167883,52.7599983215332,0.06714777169376851
9831,2018-12-26,50.709999084472656,50.7400016784668,49.22999954223633,49.91999816894531,2572000.0,0.0164361536351183,2.5529206907693966,-0.3038462384917287,18.440572148076257,39.31896693738477,3.094458890348946,3.8743534944617934,3.4176949940144823,2.406509338169002,17.24495987406064,1.5100021362304688,-0.10688737849450547,-3.5450008392333956,-7.142044162539307,0.05204248407251555,-5.343522500886351,-1.74647917758044,4.038388412391839,31.092413404006713,-13.801677353239832,1.7985216616529567,12,2.0,2.0700016021728516,3.365001678466797,2.9550018310546875,4.260002136230476,2,0.03825680292706357,-1.0684920590337066,49.88999938964844,-5.400016645974795,52.43999862670898,1.591838879568394,52.70000076293945,0.03825680292706357
9832,2018-12-27,51.43000030517578,51.43000030517578,49.90999984741211,50.77000045776367,3024500.0,0.01419840729051769,3.6060630581163484,0.8354418766357307,26.820384191964422,34.19808108694756,1.9019339802237525,3.087394537288155,2.6872266613262212,1.703629880970766,17.900893443991933,1.5200004577636719,-0.348454529300561,-2.681999588012694,-6.494150266593493,1.1301510905681056,-4.58807492730309,-0.7759242487222977,2.656180637133332,46.218482680801344,2.4261260815607173,1.906075339290399,12,1.1099987030029297,1.3500003814697266,2.6650009155273438,2.2350006103515625,3.470001220703118,3,0.018860610829230406,2.5529206907693966,50.709999084472656,-1.0684920590337066,49.88999938964844,-5.400016645974795,52.43999862670898,0.018860610829230406
9833,2018-12-28,51.33000183105469,51.97000122070313,51.06999969482422,51.599998474121094,2167700.0,-0.0019443607530180707,-1.2784822351203016,-0.40908591740600525,24.785288650968184,28.58437656173572,1.454096259185384,3.0790533339062662,2.7640968771101626,1.8208214508433613,18.18391420178658,0.9000015258789134,-0.6600301022588297,-2.6129981994628935,-6.608786294978408,1.3827898960526213,-4.610892247220647,-0.6151041517051397,2.173437343245695,44.11767534376337,2.1543902983579883,1.997894047757757,12,1.174997329711914,1.4499988555908203,2.7649993896484375,2.3349990844726562,3.6699981689453125,4,0.028053741970408108,3.6060630581163484,51.43000030517578,2.5529206907693966,50.709999084472656,-1.0684920590337066,49.88999938964844,0.028053741970408108
9834,2018-12-31,52.04999923706055,52.099998474121094,50.91999816894531,51.29999923706055,2847100.0,0.014026833826650265,1.7764762904919622,-2.7778123145610216,31.065749927879665,26.545171985725283,0.18267586679587566,2.281495174672912,2.0346636265816898,1.120462397292357,18.722215538009646,1.1800003051757812,-1.0391703151487661,-1.769500732421875,-5.8421439735388105,2.3031425086950605,-3.8058223529803428,0.26682088813659277,0.9406271813921521,80.11361727537451,38.3592845226495,2.036321620558469,12,-0.4200000762939453,0.7300014495849609,2.1250009536743164,1.6150016784667969,3.6399993896484304,0,0.02305477003897871,-1.2784822351203016,51.33000183105469,3.6060630581163484,51.43000030517578,2.5529206907693966,50.709999084472656,0.02305477003897871
9835,2019-01-02,50.83000183105469,51.79999923706055,50.52000045776367,51.79999923706055,3355900.0,-0.02343895146759578,1.639179798567715,-1.2933298746744792,24.273841680430948,24.649437962042445,1.1155227837326294,3.2698317392857135,3.2250513293075045,2.3570354452802036,18.460435403601856,1.529998779296875,-1.5030542108381084,-2.7359981536865234,-6.893651253135268,1.4216549457622207,-4.814824703410899,-0.6571716039621478,1.7093493622520484,55.74922941757393,17.462385034736926,2.0788265497243734,1,0.779998779296875,1.9499988555908203,3.4549989700317383,2.8349990844726562,5.04999923706054,2,0.07318507322447343,1.7764762904919622,52.04999923706055,-1.2784822351203016,51.33000183105469,3.6060630581163484,51.43000030517578,0.07318507322447343
9836,2019-01-03,50.81999969482422,51.63000106811523,50.790000915527344,50.86999893188477,3264000.0,-0.00019677623195279992,-14.273174960984784,0.05154574306176233,24.42586382239263,23.524719132083565,0.840841795689677,3.0536273890848165,3.170867256063609,2.372546324461972,18.184508345444815,0.8400001525878835,-2.014490310466641,-2.503000259399414,-6.708245520254465,1.702245001455637,-4.60562288982694,-0.40037762897188856,1.322229300354067,41.552530504533216,7.369417195085731,2.1026226304275264,1,0.7900009155273438,1.960000991821289,3.4525012969970703,2.845001220703125,5.159999847412109,3,0.07260918238621694,1.639179798567715,50.83000183105469,1.7764762904919622,52.04999923706055,-1.2784822351203016,51.33000183105469,0.07260918238621694
9837,2019-01-04,51.36999893188477,51.52999877929688,50.59000015258789,50.59000015258789,4473100.0,0.010822495874917681,-1.410256661058745,-15.600213626304479,27.960187447856327,22.711952837140668,0.08150730763897229,2.270340677428443,2.5681970769369897,1.841848290651825,17.533793977069497,0.9399986267089915,-2.2182690656376707,-1.7310009002685476,-5.851368089949837,2.3893662894127417,-3.791184495109192,0.32918269457209703,0.43000030517577414,53.79743932088691,23.227388644974347,2.0601835948406464,1,0.24000167846678977,1.410001754760735,2.827501296997063,2.295001983642571,4.630001068115227,4,0.07007985913318526,-14.273174960984784,50.81999969482422,1.639179798567715,50.83000183105469,1.7764762904919622,52.04999923706055,0.07007985913318526
9838,2019-01-07,51.47999954223633,51.90999984741211,51.040000915527344,51.11999893188477,3534200.0,0.0021413395491289844,-2.3461713397009847,0.4615399663523479,29.05472138273541,24.183559956215575,-0.24557452912777222,1.9641210695757323,2.407329651955777,1.7455975975082083,18.235619379415365,0.8699989318847656,-2.359305157947219,-1.4325002670288072,-5.4832719281606614,2.618271394103047,-3.4578860975947308,0.5928855635371164,-2.25,60.75951200786118,33.005050267958936,2.0253858305659254,1,-0.48999977111816406,1.3000011444091797,2.717500686645508,2.1850013732910156,4.510002136230469,0,0.06643360555659417,-1.410256661058745,51.36999893188477,-14.273174960984784,50.81999969482422,1.639179798567715,50.83000183105469,0.06643360555659417
9839,2019-01-08,51.68000030517578,51.790000915527344,51.2599983215332,51.56000137329102,2977500.0,0.003885018739663515,2.117660918444053,0.3333298012122108,39.14679984128557,27.3303787881766,-0.6310834312963252,1.5473194279387883,2.101643423354801,1.5556995612098703,18.975372298586496,0.5300025939941406,-2.422992085518487,-1.0444995880126982,-4.9476829818185735,2.858683805793177,-2.996091284915636,0.9070921088902395,-2.396400756835938,83.45326307700752,51.00080779516418,1.951591696902938,1,-1.0150012969970703,1.1000003814697266,2.5174999237060547,1.9850006103515625,4.25,1,0.0642414797836548,-2.3461713397009847,51.47999954223633,-1.410256661058745,51.36999893188477,-14.273174960984784,50.81999969482422,0.0642414797836548
9840,2019-01-09,51.290000915527344,51.91999816894531,51.06000137329102,51.4900016784668,2750200.0,-0.007546427773712283,-1.6060514984250267,-1.6666878596179897,38.282206234293625,29.535004797756308,-0.024148936044483094,1.7016527005903157,2.3960102487302635,1.9413417031251896,19.990553482815415,0.8599967956542898,-2.5115290852218024,-1.229499053955081,-4.970534465199577,2.5115363572894154,-3.100016759577329,0.6410186516671672,-1.9538733612060568,52.631714809365235,16.450699595504524,1.8705177056222486,1,-0.2850017547607422,1.489999771118164,2.907499313354492,2.375,5.029998779296875,2,0.085786656904691,2.117660918444053,51.68000030517578,-2.3461713397009847,51.47999954223633,-1.410256661058745,51.36999893188477,0.085786656904691
9841,2019-01-10,52.0,52.09000015258789,51.27000045776367,51.38999938964844,2884500.0,0.013842836260463232,1.0759461886872628,-3.049991416963894,45.48694280804494,31.609066866209698,-0.5944284051385438,0.730617013288807,1.6440467754594863,1.2151025965969637,20.728383479148665,0.8199996948242188,-2.471145539142938,-0.3299999237060547,-3.7430828544333608,3.0830830070212514,-2.036541389069704,1.3765415416575948,-2.5605176210937515,93.99998982747397,51.95816040428025,1.7065414653636521,1,-0.6900005340576172,0.7800006866455078,2.3374996185302734,1.6650009155273438,4.220001220703132,3,0.07461540515606213,-1.6060514984250267,51.290000915527344,2.117660918444053,51.68000030517578,-2.3461713397009847,51.47999954223633,0.07461540515606213
9842,2019-01-11,51.88000106811523,52.18999862670898,51.56000137329102,51.88999938964844,3800500.0,-0.0023076717670148517,1.065575615826701,-0.01639067463792845,45.16509370304722,33.87348964977404,-0.45134808900584744,0.5778068063989892,1.6924195219395912,1.3178391409831391,21.27710243644935,0.6299972534179545,-2.087921005521274,-0.25799884796143147,-3.277462090777263,2.7614643948544,-1.7677304693693472,1.2517327734464843,-2.2814876227880774,73.04363690644004,26.92973024422914,1.5097316214079153,1,-0.5250015258788991,0.8999996185302805,2.457498550415046,1.7849998474121165,4.729999542236335,4,0.07902849633210418,1.0759461886872628,52.0,-1.6060514984250267,51.290000915527344,2.117660918444053,51.68000030517578,0.07902849633210418
9843,2019-01-14,50.75,51.52999877929688,49.97000122070313,51.52999877929688,4364200.0,-0.021781053293187247,2.999999999999927,78.01297214798038,40.962569026680484,34.97313621630746,0.6567967887145869,1.3808744200997722,2.7639115485516896,2.4278234565280883,22.320719103936636,1.9099998474120952,-1.8159466307102434,-1.1354999542236328,-3.6714595226513254,1.4004596142040597,-2.4034797384374755,0.1324798299902099,-0.9441677401623068,35.13512120269631,-14.593618257496267,1.267979784213846,1,0.3299999237060547,2.010000228881836,3.6700010299682617,2.9150009155273438,6.159999847412109,0,0.10344827586206895,1.065575615826701,51.88000106811523,1.0759461886872628,52.0,-1.6060514984250267,51.290000915527344,0.10344827586206895
9844,2019-01-15,51.47000122070313,51.63000106811523,50.59000015258789,50.68000030517578,3569000.0,0.014187216171490213,-1.144329086046863,-1.0128232716459955,60.505336013091764,38.998857808825335,-0.1722423461757998,0.3462646678628687,2.0228650353075537,1.704243458625065,23.594748025536944,1.0400009155273366,-1.6494439616427883,-0.20449886322020916,-2.002491432352002,1.593493705911584,-1.1034951477861057,0.6944974213456874,-1.5,67.56764651805412,11.522726325373092,0.8989962845658958,1,-0.3900012969970774,1.2899990081787038,2.9499998092651296,2.1949996948242116,5.829998016357415,1,0.08781815330413378,2.999999999999927,50.75,1.065575615826701,51.88000106811523,1.0759461886872628,52.0,0.08781815330413378
9845,2019-01-16,51.45000076293945,51.66999816894531,51.13999938964844,51.31999969482422,2908600.0,-0.0003885847540184839,-1.1632529135623701,0.1645581233642679,55.50596699490862,42.45220260577155,-0.061515241617691174,0.22334929112653157,2.0224434314798287,1.7278573788436233,24.569414724954875,0.529998779296875,-1.450381433432078,-0.12649936676025675,-1.7292636084835493,1.4762648749630358,-0.927881487621903,0.6748827541013895,-1.479999542236321,66.66672394447042,7.157088202978734,0.8013821208616447,1,-0.37000083923339844,1.3099994659423828,2.9700002670288086,2.2150001525878906,5.880001068115234,2,0.0870748197435085,-1.144329086046863,51.47000122070313,2.999999999999927,50.75,1.065575615826701,51.88000106811523,0.0870748197435085
9846,2019-01-17,52.209999084472656,52.29999923706055,51.459999084472656,51.52000045776367,4598300.0,0.014771590092582665,-1.0740709344108657,5.307638134921799,55.769226428424695,45.5420958258347,-0.674542274420439,-0.6478351663463116,1.2636507793130178,0.9744915116922783,25.162038178945423,0.8499984741210938,-1.3292227269750612,0.6829990386962876,-0.7620370542783519,2.128035131670927,-0.03951900779102857,1.4055170851836039,-2.06239807128906,96.13732921847755,33.502850118894244,0.722518046487319,1,-1.0749988555908203,0.5500011444091797,2.4075021743774414,1.4550018310546875,5.1100006103515625,3,0.07872056468918576,-1.1632529135623701,51.45000076293945,-1.144329086046863,51.47000122070313,2.999999999999927,50.75,0.07872056468918576
9847,2019-01-18,51.93999862670898,52.34000015258789,51.68000030517578,52.09000015258789,4101900.0,-0.005171431957446182,1.0307639940373488,-0.21739394844068058,54.40113351061862,48.35836384004394,-0.3522246177544375,-0.4663256123679034,1.5243296287292694,1.2441928853324882,25.468719999645202,0.6599998474121094,-1.0128836973960418,0.453998565673821,-0.8864866039454853,1.7944837352931273,-0.21624401913583569,1.1242411504834777,-1.5771577911376866,83.12229087964992,17.395986245452107,0.6702425848096545,1,-0.7849979400634695,0.8200016021728587,2.7975025177002024,1.730001449584968,6.6200027465820455,4,0.08240282455058168,-1.0740709344108657,52.209999084472656,-1.1632529135623701,51.45000076293945,-1.144329086046863,51.47000122070313,0.08240282455058168
9848,2019-01-22,52.72000122070313,52.81000137329102,51.97999954223633,52.02000045776367,3704400.0,0.01501737802497849,-1.1282027455947912,-4.666624281572483,54.79257383947826,50.09678317317647,-1.0480488874901894,-1.3120209939934213,0.7506468672231534,0.47337368591758633,25.25842156902774,0.8700027465820455,-0.6608247808852781,1.2330011367797908,-0.1113217007211631,2.577323974280745,0.5608397180293139,1.9051625555302678,-2.119901267089851,95.94594130180771,30.71601481670828,0.6721614187504785,1,-1.3299999237060547,-0.010002136230475855,2.0174999237060476,1.354999542236321,6.090000152587891,1,0.07378602616801211,1.0307639940373488,51.93999862670898,-1.0740709344108657,52.209999084472656,-1.1632529135623701,51.45000076293945,0.07378602616801211
9849,2019-01-23,53.33000183105469,53.38000106811523,52.63999938964844,52.63999938964844,2906900.0,0.011570572766072207,-1.1449248120300546,0.9857166990915481,69.59246149430777,53.57570042428915,-1.5638372083848324,-1.9520064545426266,0.1545069761032991,-0.11326485870795011,25.600843197544005,0.7400016784667898,-0.34410726568750505,1.798501586914064,0.2744445071384547,3.322558666689673,1.0364730470262558,2.560530126801872,-2.4205156786865203,97.76789287520701,30.044151694423093,0.7620285398878053,1,-1.6550006866455078,-0.7900028228759766,1.4574995040893555,0.8049983978271484,5.9199981689453125,2,0.06712915607425973,-1.1282027455947912,52.72000122070313,1.0307639940373488,51.93999862670898,-1.0740709344108657,52.209999084472656,0.06712915607425973
9850,2019-01-24,53.2400016784668,53.27999877929688,52.72999954223633,53.27999877929688,2327100.0,-0.0016876082786009272,26.501955174048764,-0.05796660769572016,68.73065710197689,56.158335345837145,-1.3054192517143477,-1.684531110719206,0.2582525894704091,-0.007693389976012099,24.510761256930778,0.6000022888183594,-0.03308868966011147,1.541001319885254,0.040377677913589594,3.041624961856918,0.7906894988994182,2.2913131408710896,-1.935233139579097,92.70837265580175,20.77881258459857,0.7503118209858332,1,-1.5650005340576172,-0.7350025177001953,1.547499656677246,0.8949985504150391,6.340000152587891,3,0.07625840403073902,-1.1449248120300546,53.33000183105469,-1.1282027455947912,52.72000122070313,1.0307639940373488,51.93999862670898,0.07625840403073902
9851,2019-01-25,52.6500015258789,53.34000015258789,52.59000015258789,53.0,2559100.0,-0.011081895829964328,-2.1914810726576195,8.750596089650507,59.84616802147013,57.78956582566191,-0.6856203418638955,-0.9926315347976953,0.8289906656785533,0.5936472888773139,23.174058985453378,0.75,0.1087307499953738,0.8540010452270437,-0.6281373794390319,2.3361394698931193,0.11293183289400588,1.5950702575600815,-1.0131957823147957,57.05886972814667,-16.455242901651424,0.7410692123330361,1,-0.9750003814697195,-1.0200023651122976,1.9549989700317454,1.4849987030029368,6.680000305175788,4,0.08888889210906181,26.501955174048764,53.2400016784668,-1.1449248120300546,53.33000183105469,-1.1282027455947912,52.72000122070313,0.08888889210906181
9852,2019-01-28,52.4000015258789,52.93000030517578,52.08000183105469,52.63999938964844,2447700.0,-0.004748337944057157,1.0731677816131524,0.6857111716621317,56.92772243724559,59.56347176016914,-0.3957148575829308,-0.7022396475429034,1.0567488732470451,0.8530105689438443,22.563672080356177,0.8499984741210938,0.2959024383203257,0.5555009841918874,-0.9396352699524257,2.0506372383362006,-0.19206714288026916,1.303069111264044,-0.484284530386617,30.0001089912313,-43.263209532769096,0.7475681270721563,1,-0.41500091552733664,-0.7900009155273366,2.154998779296882,1.7349987030029368,6.75999832153321,0,0.0938930920930503,-2.1914810726576195,52.6500015258789,26.501955174048764,53.2400016784668,-1.1449248120300546,53.33000183105469,0.0938930920930503
9853,2019-01-29,52.77000045776367,52.90999984741211,52.459999084472656,52.58000183105469,2496800.0,0.007061048112795287,-1.0930067510623387,-0.7916679912260948,58.00293636402843,59.285427354717655,-0.5018147115182217,-1.0106422478361168,0.6773755698223454,0.48855396716371047,22.395232492894035,0.5099983215332102,0.3768400292028389,0.8534999847412124,-0.6756184648953152,2.38261843437774,0.08894075992294859,1.6180592095594761,-0.6899986267089844,53.076848588708195,-18.11687381601562,0.7645592248182623,1,-0.5100002288818359,-1.1599998474121094,1.625,1.7150001525878906,6.229999542236328,1,0.10972144902976799,1.0731677816131524,52.4000015258789,-2.1914810726576195,52.6500015258789,26.501955174048764,53.2400016784668,0.10972144902976799
9854,2019-01-30,53.25,53.47999954223633,52.5,52.5,2390100.0,0.009096068563056336,-1.6133321126302083,3.9473969522356294,64.20288877561505,60.251751997018374,-0.7853571340909085,-1.471579902346491,0.1801684706988027,0.013750753857166842,21.901356913184458,0.9799995422363281,0.48899827301342214,1.2734994888305664,-0.36773652381592115,2.914735501477054,0.45288148250732263,2.09411749515381,-1.1699981689453125,83.57143441026047,9.615424549103906,0.8206180063232439,1,-0.7800006866455078,-1.6399993896484375,0.8850002288818359,1.0699996948242188,5.630001068115227,2,0.10441317132940897,-1.0930067510623387,52.77000045776367,1.0731677816131524,52.4000015258789,-2.1914810726576195,52.6500015258789,0.10441317132940897
9855,2019-01-31,54.54999923706055,54.68000030517578,52.93000030517578,53.18000030517578,3429100.0,0.024413131212404737,1.1472378567500205,1.8266652425130208,67.02268802149666,61.50213661847082,-1.7873349828643939,-2.612543262527879,-1.1387282867315207,-1.2758350646440988,21.163075046839534,1.75,0.789339279501462,2.3874988555908203,0.4729351830307209,4.30206252815092,1.4302170193107742,3.3447806918708665,-2.217997817993165,94.99995598423648,22.605335135295917,0.9572818362800495,1,-1.3699989318847656,-2.594999313354492,-0.41499900817871094,-0.22999954223632812,4.119998931884766,3,0.08615950190053057,-1.6133321126302083,53.25,-1.0930067510623387,52.77000045776367,1.0731677816131524,52.4000015258789,0.08615950190053057
9856,2019-02-01,54.5099983215332,54.63000106811523,54.04999923706055,54.4900016784668,2809800.0,-0.0007332890208395781,3.461515889550939,0.01459610120928782,67.74626149556647,62.984928616798356,-1.5497409420872401,-2.405240622176265,-1.1146108155420649,-1.2164462840391224,20.38489551105433,0.5800018310546804,0.8538978233518364,2.1629980087280245,0.08864252180699594,4.237353495649053,1.1258202652675138,3.2001757521885352,-2.009998321533203,93.46145833027668,20.275293014308062,1.0371777434605138,2,-1.1799983978271484,-2.5549983978271484,-1.4899978637695312,-1.3049983978271484,4.620002746582024,4,0.09301052404396559,1.1472378567500205,54.54999923706055,-1.6133321126302083,53.25,-1.0930067510623387,52.77000045776367,0.09301052404396559
9857,2019-02-04,54.97000122070313,55.0,53.90999984741211,54.31000137329102,2583800.0,0.00843887201126936,2.0277891100597705,33.005532239603205,81.30562152347774,65.93082280390941,-1.7150991576261063,-2.721230774605637,-1.5938612957392593,-1.6548282948453306,19.564754034410452,1.0900001525878906,1.0006499222506093,2.4430007934570384,0.11619512226397433,4.769806464650102,1.2795979578605028,3.606403629053574,-2.040000915527351,98.8189461226773,19.959544275998738,1.1634028355965331,2,-1.4300003051757884,-2.5150012969970774,-2.22500133514405,-2.0150012969970774,4.539997100830071,0,0.07931599988230431,3.461515889550939,54.5099983215332,1.1472378567500205,54.54999923706055,-1.6133321126302083,53.25,0.07931599988230431
9858,2019-02-05,54.9000015258789,55.04999923706055,54.5,54.86999893188477,3384600.0,-0.0012734162865157828,2.3333487463442264,0.04545848625839537,78.16090370056675,66.88287193793819,-1.4565145043684709,-2.5105955539505516,-1.5127262800175671,-1.5667483435523124,19.10312223630578,0.5499992370605469,1.1037702778456264,2.202000999450675,-0.2971238866309349,4.701125885532285,0.9524385564098665,3.4515634424914836,-1.5560012817382756,94.1177350564797,13.258698981399107,1.249562443040805,2,-1.335000991821282,-2.390001296997063,-2.2400016784667898,-1.9450016021728445,4.739997863769538,1,0.07759559568545948,2.0277891100597705,54.97000122070313,3.461515889550939,54.5099983215332,1.1472378567500205,54.54999923706055,0.07759559568545948
9859,2019-02-06,55.0,55.099998474121094,54.68000030517578,54.75,2733900.0,0.00182146578035991,-1.1538401345905551,8.332612841707698,78.76821795578017,67.99815647724967,-1.446864988361881,-2.476064112059433,-1.5976187633230339,-1.6568431458334132,18.633054017569183,0.4199981689453125,1.2571030692950202,2.1359994888305636,-0.5148584421748765,4.786857419836004,0.81057052332784,3.461428454333287,-1.3147999572753903,95.39177149768305,12.211330261144965,1.3254289655027212,2,-1.4099998474121094,-2.4650001525878906,-2.3575000762939453,-2.0450000762939453,4.729999542236328,2,0.07272727272727275,2.3333487463442264,54.9000015258789,2.0277891100597705,54.97000122070313,3.461515889550939,54.5099983215332,0.07272727272727275
9860,2019-02-07,55.68999862670898,55.68999862670898,54.7599983215332,55.0,3339800.0,0.012545429576526823,1.6956584235870737,2.759994506835909,78.52457570889214,70.07353510918544,-1.9587694536747122,-2.9718950436883134,-2.2554778486283737,-2.339052426572657,18.191382503344244,0.9300003051757741,1.382636952067088,2.6059982299804645,-0.2194227833912734,5.431419243352202,1.1932877232945955,4.018708736666333,-1.7218388977050694,100.0,17.696015616643862,1.412710506685868,2,-1.8049983978271413,-2.8599987030029226,-3.4849987030029226,-2.7349987030029226,3.9200019836425852,3,0.057281424314424845,-1.1538401345905551,55.0,2.3333487463442264,54.9000015258789,2.0277891100597705,54.97000122070313,0.057281424314424845
9861,2019-02-08,55.88000106811523,55.88999938964844,55.2599983215332,55.63999938964844,3049900.0,0.0034117875038899292,3.8461933477119006,0.3478292117935127,82.7242495443909,72.93981589886825,-1.835428077739671,-3.010672198081487,-2.4188521842940602,-2.513056064592469,17.97593478618528,0.6300010681152344,1.3653361317373012,2.6020006179809485,-0.4349338134264755,5.6389350493883725,1.08353340227724,4.120467833684657,-1.5674735595703027,99.49503414925452,16.580139598935645,1.5184672157037118,2,-1.7050018310546804,-2.950000762939446,-3.685000419616692,-2.9250011444091726,3.2399978637695455,4,0.04992836520223398,1.6956584235870737,55.68999862670898,-1.1538401345905551,55.0,2.3333487463442264,54.9000015258789,0.04992836520223398
9862,2019-02-11,55.97999954223633,56.11999893188477,55.72000122070313,55.9000015258789,2890000.0,0.0017895216930867708,1.2222292865392093,0.33332273702618587,80.52432798108912,75.44219274520833,-1.5356941531967294,-2.9384139474264828,-2.5163018600954885,-2.6006229635308244,17.932059697376797,0.3999977111816406,1.3705845945404533,2.4969991683959947,-0.692292403341149,5.686290740133138,0.9023533825274228,4.0916449542645665,-1.351977657470698,91.35805666948413,9.67463236057624,1.5946457858685728,2,-1.6700000762939453,-2.9349994659423757,-3.784998893737793,-3.0249996185302734,2.9099998474121094,0,0.05627012418073085,3.8461933477119006,55.88000106811523,1.6956584235870737,55.68999862670898,-1.1538401345905551,55.0,0.05627012418073085
9863,2019-02-12,56.0,56.2400016784668,55.56000137329102,56.02999877929688,2685400.0,0.00035727863392676085,2.022192835223677,-0.3749940393877814,78.10524388363461,76.98689886832162,-1.1726529034972941,-2.682462225187244,-2.5470084296050715,-2.6007641075119494,16.760522251999515,0.6800003051757741,1.5060013032790351,2.254499626159671,-0.8507719371850868,5.359771189504428,0.701863844487292,3.8071354078320496,-1.0735827058105443,84.61529056474588,4.761284702987524,1.5526357816723788,2,-1.414999008178711,-2.894998550415039,-3.804999351501465,-3.0450000762939453,3.479999542236328,1,0.06267854145595009,1.2222292865392093,55.97999954223633,3.8461933477119006,55.88000106811523,1.6956584235870737,55.68999862670898,0.06267854145595009
9864,2019-02-13,55.9900016784668,56.0099983215332,55.6500015258789,55.83000183105469,3026400.0,-0.00017854145595008752,2.6000915558777677,-5.333545269581646,79.44326636236181,78.36696312841774,-0.8192661856889885,-2.4416594902765496,-2.541927977282654,-2.551921755907067,15.640397664477787,0.359996795654304,1.705241832253101,2.0185012817382812,-1.0471401998131924,5.084142763289755,0.4856805409625409,3.5513220225140216,-0.8008675074218701,83.10814642218293,4.67853831043098,1.532820740775737,2,-0.9150009155273438,-2.885000228881836,-4.105001449584961,-3.035001754760742,3.6399993896484304,2,0.06519016970462777,2.022192835223677,56.0,1.2222292865392093,55.97999954223633,3.8461933477119006,55.88000106811523,0.06519016970462777
9865,2019-02-14,55.93000030517578,56.27999877929688,55.68999862670898,55.97999954223633,2847500.0,-0.0010716444274387893,-1.226404773386493,-0.3124955296473786,89.61351766739496,80.79665825862091,-0.6067297201853279,-2.1384588721789086,-2.5321314557625243,-2.457501687488829,14.596974000152107,0.5900001525879048,1.8898729588749532,1.7344999313354492,-1.2075899358727327,4.676589798543631,0.2634549977313583,3.20554486493954,-0.5306926326464776,65.68643950528589,-14.808347472631269,1.4710449336040927,2,-0.8350009918212891,-2.805000305175774,-4.207500457763672,-2.9750003814697266,3.6500015258789062,3,0.06794205643351114,2.6000915558777677,55.9900016784668,2.022192835223677,56.0,1.2222292865392093,55.97999954223633,0.06794205643351114
9866,2019-02-15,56.31999969482422,56.45000076293945,56.04999923706055,56.20000076293945,3005600.0,0.00697299101592086,1.1052652712944837,-2.4000152590218966,95.79438419360099,82.4065207775235,-0.7967685983590655,-2.323907727944892,-2.961746603491747,-2.809666783940024,14.285535923289311,0.5200004577636719,2.01670442125517,1.91899929046631,-1.0132952119001573,4.851293792832777,0.45285203928307993,3.38514654164954,-0.7445538009413966,85.39312839679725,-1.4273910019416718,1.4661472511832334,2,-0.8449993133544922,-3.1099987030029297,-4.427499771118164,-3.364999771118164,3.5999984741210938,4,0.05841620975416473,-1.226404773386493,55.93000030517578,2.6000915558777677,55.9900016784668,2.022192835223677,56.0,0.05841620975416473
9867,2019-02-19,56.22000122070313,56.290000915527344,55.349998474121094,55.349998474121094,4177400.0,-0.0017755410984187092,-1.160918330658669,7.25008742092386,93.01748387790286,84.05725190833863,-0.5596656768416679,-1.9887878042571359,-2.9075336337473914,-2.670594355831902,13.643544939266636,0.970001220703125,2.0216362852352177,1.6050006866455178,-1.1926855976723516,4.402686970963387,0.20615754448658663,3.003843828804449,0.22999954223632102,79.09099421207657,-11.50225286321944,1.3988431421589331,2,-0.6550006866455149,-3.010000228881843,-4.175001144409187,-3.4100017547607493,3.05999755859375,1,0.05158302469253084,1.1052652712944837,56.31999969482422,-1.226404773386493,55.93000030517578,2.6000915558777677,55.9900016784668,0.05158302469253084
9868,2019-02-20,56.61000061035156,56.709999084472656,55.9900016784668,56.27000045776367,3958700.0,0.006937022077203592,1.6666713761947485,0.39080353932633216,92.85717066107162,85.62269109781543,-0.7616930913317432,-2.184411643349847,-3.321677418619899,-3.005442870206835,13.644389444980337,0.7199974060058594,2.0432204500864444,1.8005001068115263,-0.9833207712420773,4.58432098486513,0.4085896677847245,3.192410545838328,-1.2600021362304688,92.64717432036711,1.1175606763363106,1.391910439026802,2,-0.8750019073486328,-3.270000457763672,-4.5425004959106445,-3.8000011444091797,2.1800003051757812,2,0.04027554768971253,-1.160918330658669,56.22000122070313,1.1052652712944837,56.31999969482422,-1.226404773386493,55.93000030517578,0.04027554768971253
9869,2019-02-21,56.90999984741211,56.95000076293945,56.099998474121094,56.290000915527344,3939300.0,0.0052994035298719044,1.4285753211154162,1.8235254518731276,90.41099469599959,86.94340431860516,-0.8518474433027663,-2.3214781185287734,-3.6489579994222083,-3.239524279155418,14.327044150371698,0.8500022888183594,1.946519085778455,1.921499443054202,-0.9215249146188427,4.764523800727247,0.4999872642176797,3.3430116218907244,-1.5600013732910156,97.49994635589644,6.144545789602091,1.4215121788365217,2,-0.8050003051757812,-3.1399993896484375,-4.989999771118164,-4.129999160766602,2.5,3,0.04515901777745457,1.6666713761947485,56.61000061035156,-1.160918330658669,56.22000122070313,1.1052652712944837,56.31999969482422,0.04515901777745457
9870,2019-02-22,57.29999923706055,57.63000106811523,56.7400016784668,57.04999923706055,3060900.0,0.0068529149656317845,-1.0459870913427647,0.4032265011167238,92.66060825235338,88.04744417504544,-1.1057305774530164,-2.52096856341835,-4.060657516580605,-3.571207118177064,15.25697919654538,0.8899993896484304,1.91994280636235,2.108498954772948,-0.788135777477784,5.00513368702368,0.6601815886475819,3.5568163208983137,-1.886000671386718,85.52625194708311,-5.332955157310863,1.4483173661253643,2,-0.8099994659423828,-2.914999008178711,-5.379999160766602,-4.519998550415039,1.2400016784667969,4,0.04066320876227314,1.4285753211154162,56.90999984741211,1.6666713761947485,56.61000061035156,-1.160918330658669,56.22000122070313,0.04066320876227314
9871,2019-02-25,57.33000183105469,57.56999969482422,56.88000106811523,57.38000106811523,4385200.0,0.0005236054867996387,2.209322131634777,-0.19999694824215908,91.54936009714035,89.27244774349556,-1.0151770031473148,-2.30031874319792,-4.125354232572903,-3.5652790346135745,16.108899107782705,0.6899986267089915,1.8883600034807486,1.9045015335083022,-0.8816935127422667,4.690696579758871,0.5114040103830177,3.2975990566335867,-1.7830431152343778,86.84215369531672,-2.885851700609507,1.3930975231252838,2,-0.8400020599365234,-2.785001754760742,-5.410001754760742,-4.55000114440918,1.7199974060058594,0,0.039246466564409,-1.0459870913427647,57.29999923706055,1.4285753211154162,56.90999984741211,1.6666713761947485,56.61000061035156,0.039246466564409
9872,2019-02-26,57.31999969482422,57.56999969482422,57.0,57.45000076293945,5450300.0,-0.0001744660022852118,2.0810883259616673,2.6000610360879564,93.52516603545773,90.98577242703146,-0.8885466788500622,-2.0056546825016426,-4.148621117037521,-3.517442856006454,16.552543188803103,0.5699996948242188,1.8155522421397308,1.6484994888305664,-0.8687613248578643,4.165760302518997,0.3898690819863475,2.9071298956747853,-1.6480584378662115,81.09747020348196,-7.741683090630929,1.2586304068442167,2,-0.8299999237060547,-2.664999008178711,-5.372499465942383,-4.539999008178711,1.5100021362304688,1,0.04535935952483716,2.209322131634777,57.33000183105469,-1.0459870913427647,57.29999923706055,1.4285753211154162,56.90999984741211,0.04535935952483716
9873,2019-02-27,58.56000137329102,58.93000030517578,57.72999954223633,58.29999923706055,3402400.0,0.021632967290102334,1.4000015258789062,-2.0000000000000546,95.40815780382557,92.75964925386077,-1.9302052556761353,-2.940398935634427,-5.410747793234208,-4.719041428578215,17.386839146120774,1.6100006103515625,1.7344290247764462,2.599001121521006,0.15607827360917526,5.041923969432837,1.3775396975650906,3.8204625454769214,-2.770576527663586,86.92584125477872,-1.039652398595777,1.221461423955917,2,-1.4200019836425852,-3.105001449584968,-6.602500915527351,-5.780000686645515,0.7399978637695241,2,0.012295037382534124,2.0810883259616673,57.31999969482422,2.209322131634777,57.33000183105469,-1.0459870913427647,57.29999923706055,0.012295037382534124
9874,2019-02-28,58.81000137329102,59.04999923706055,58.349998474121094,58.5,4503600.0,0.004269125582944788,-1.295067819822524,1.1923031779101447,94.82758242697842,93.33898978270338,-1.9423835681832884,-2.9012487345105455,-5.676877747648909,-4.910911458539111,18.96021590620781,0.7000007629394531,1.7006781599029281,2.5710010528564524,0.16185198028814085,4.980150125424764,1.3664265165722966,3.775575589140608,-2.769330490899719,89.61047110735359,3.036425261601053,1.2045745362841553,2,-1.6100025177002024,-3.2450008392334055,-6.7600011825561594,-6.030000686645515,0.8899993896484304,3,-0.00034008599382151505,1.4000015258789062,58.56000137329102,2.0810883259616673,57.31999969482422,2.209322131634777,57.33000183105469,-0.00034008599382151505
9875,2019-03-01,59.25,59.349998474121094,58.75,58.91999816894531,3221600.0,0.007481697269757337,1.2641504001842574,1.0645173198793825,95.17425396068936,93.27008642349098,-2.080724863607628,-3.131642117731751,-6.054723650253223,-5.294261885470597,20.66940119519294,0.5999984741210938,1.7226362734610632,2.7759996414184585,0.1531088895171493,5.398890393319768,1.4645542654678039,4.087445017369113,-2.908396282141773,95.95147452876085,10.556958772044581,1.311445375950655,3,-1.9000015258789062,-3.5349998474121094,-7.142499923706055,-6.469999313354492,0.0,4,0.0027004193656052777,-1.295067819822524,58.81000137329102,1.4000015258789062,58.56000137329102,2.0810883259616673,57.31999969482422,0.0027004193656052777
9876,2019-03-04,59.58000183105469,59.61000061035156,58.93999862670898,59.41999816894531,3374700.0,0.005569651157041111,5.090893327784778,0.4848568918481528,95.45454107587886,93.54087055659942,-2.122911389612362,-3.2278293211333704,-6.310686718646878,-5.5716679970263385,22.528724360234857,0.6700019836425852,1.7618052550509375,2.852501296997069,0.05466059297682335,5.650342001017314,1.4535809449869461,4.251421649007192,-2.8773907424449163,98.8506217516618,13.62343462457612,1.3989203520101243,3,-1.7800006866455078,-3.7350006103515625,-7.490001678466797,-6.80000114440918,0.01999664306640625,0,-0.017455536817141626,1.2641504001842574,59.25,-1.295067819822524,58.81000137329102,1.4000015258789062,58.56000137329102,-0.017455536817141626
9877,2019-03-05,59.33000183105469,59.68000030517578,59.290000915527344,59.56999969482422,4108200.0,-0.0041960388102857404,-1.4374985098824595,-1.4999523173755485,89.73746886334847,93.19423702351907,-1.548171384900293,-2.7768096162253357,-5.9738416949405675,-5.282925465591688,24.16746223793165,0.3899993896484375,1.7815994466123826,2.3845012664794893,-0.5143665260220516,5.28336905898103,0.9350673702287153,3.8339351627302634,-2.220356209401068,82.05136732390288,-3.1188334157235573,1.4494338962507718,3,-1.44000244140625,-3.450000762939453,-7.677501678466797,-6.55000114440918,0.1399993896484446,1,-0.004719409832338539,5.090893327784778,59.58000183105469,1.2641504001842574,59.25,-1.295067819822524,58.81000137329102,-0.004719409832338539
9878,2019-03-06,59.15999984741211,59.6500015258789,58.97999954223633,59.43999862670898,4228200.0,-0.002865362858519127,-1.0937581956464504,1.1666719649044432,86.43670943798638,92.75264977262871,-1.0933947435330893,-2.3940391411852175,-5.715245372675412,-5.083558101540248,25.65822293556803,0.670001983642571,1.7414244319626562,2.0014993667602567,-0.8905541831486943,4.893552916669208,0.5554725918057812,3.4475261417147323,-1.6390974763949444,60.90227504789877,-23.515503851077327,1.4460267749544773,3,-0.9499988555908203,-3.0900001525878906,-7.362499237060547,-6.379999160766602,0.36999893188477273,2,-0.00557805979054371,-1.4374985098824595,59.33000183105469,5.090893327784778,59.58000183105469,1.2641504001842574,59.25,-0.00557805979054371
9879,2019-03-07,59.0,59.22000122070313,58.540000915527344,58.95000076293945,4472600.0,-0.0027045275156319937,1.775501942374862,-0.17856948228883288,84.4943431098067,91.84528697901241,-0.6769382586175752,-2.0227096899230474,-5.458301847150182,-4.902170015678706,26.926763604770088,0.6800003051757884,1.7464186615625579,1.6414995193481445,-1.1742782604082507,4.45727729910454,0.23361062946995048,3.0493884092263386,-1.1336419595174547,40.35081848723749,-44.51811119758804,1.4078888898781965,3,-0.7199993133544922,-2.9099998474121094,-7.064999580383301,-6.219999313354492,0.8899993896484375,3,0.005084732831534655,-1.0937581956464504,59.15999984741211,-1.4374985098824595,59.33000183105469,5.090893327784778,59.58000183105469,0.005084732831534655
9880,2019-03-08,58.88000106811523,59.15999984741211,58.41999816894531,59.06999969482422,2883600.0,-0.0020338802014367996,3.0000206200447455,-3.8000305180439353,80.62199581478839,90.63113539208442,-0.34558888243841324,-1.740717668052831,-5.1585481923815095,-4.746254397786807,27.655940287272784,0.7400016784667969,1.7378031936353935,1.3620004653930593,-1.416985764789672,4.140986695575791,-0.02749264969830989,2.7514935804844285,-0.7234602652817657,36.508104704179246,-46.299520673342485,1.389493115091367,3,-0.5400009155273366,-2.575000762939446,-6.8400011062622,-6.1000003814697195,1.1100006103515696,4,0.013926624999133663,1.775501942374862,59.0,-1.0937581956464504,59.15999984741211,-1.4374985098824595,59.33000183105469,0.013926624999133663
9881,2019-03-11,58.66999816894531,59.02000045776367,58.540000915527344,58.84000015258789,3506000.0,-0.003566625260875478,-1.2325742319532296,0.8947537494729322,78.55468611061707,88.9677487337688,0.0832348122939024,-1.3818249830805485,-4.793959754838227,-4.502628381754917,28.250645216443093,0.4799995422363281,1.775418949166884,1.0124977111816378,-1.6995798745320698,3.7245752968953454,-0.34354108167521247,2.368536504038488,-0.2697038457370766,19.841236202021182,-60.816020898732305,1.356038792856853,3,0.03500175476074219,-1.8749980926513672,-6.1024980545043945,-5.889997482299805,0.0800018310546875,0,0.009885833460988369,3.0000206200447455,58.88000106811523,1.775501942374862,59.0,-1.0937581956464504,59.15999984741211,0.009885833460988369
9882,2019-03-12,59.13000106811523,59.209999084472656,58.54999923706055,58.790000915527344,2847300.0,0.007840513269581129,1.6400195313990127,-1.9999775608661088,78.89900791897462,87.13339874656315,-0.10395033332706305,-1.6798652806401861,-5.114055965373375,-4.9227984791954,28.74042868246267,0.6599998474121094,1.7793225777915467,1.31500053405761,-1.3523895245325193,3.9823905926477394,-0.01869449523745459,2.6486955633526748,0.549999237060554,57.72365540041782,-20.532245374003303,1.3336950292950636,3,-0.11500167846678977,-2.335000991821282,-6.487501144409173,-6.3500003814697195,-0.420001983642571,1,0.007948543844341405,-1.2325742319532296,58.66999816894531,3.0000206200447455,58.88000106811523,1.775501942374862,59.0,0.007948543844341405
9883,2019-03-13,59.5099983215332,59.59000015258789,58.95000076293945,59.22999954223633,4637000.0,0.0064264712760657705,1.9090719933416562,0.823525451873145,79.27919568493421,85.40580021966935,-0.37439014122023195,-1.8797976742727016,-5.343622613109112,-5.265937413521513,29.59796833239887,0.6399993896484375,1.8284630037274425,1.5194978713989258,-1.1066416744272232,4.145637417225075,0.2064280984858513,2.8325676443120003,0.14740196228027003,93.16224825486047,16.624267944209834,1.3130697729130758,3,-0.45999908447265625,-2.4199981689453125,-6.512497901916504,-6.729997634887695,-0.6399993896484304,2,-0.0006721072417775753,1.6400195313990127,59.13000106811523,-1.2325742319532296,58.66999816894531,3.0000206200447455,58.88000106811523,-0.0006721072417775753
9884,2019-03-14,59.63999938964844,59.95000076293945,59.31000137329102,59.540000915527344,2420800.0,0.0021845248156928676,-1.2857220708447192,0.3571389645776567,77.99035377110968,83.49647797638272,-0.41825896163376797,-1.815406328545123,-5.341792118123017,-5.35507592809779,30.60680882644916,0.6399993896484304,1.892270396508259,1.4669990539550781,-1.0798925331682199,4.013890641078376,0.19355326039342913,2.740444847516727,-1.0900001525878906,79.73850668568194,4.158305368234451,1.27344579356165,3,-0.4549999237060547,-2.3249988555908203,-6.602499008178711,-6.85999870300293,-1.2000007629394602,3,-0.0018444099845287276,1.9090719933416562,59.5099983215332,1.6400195313990127,59.13000106811523,-1.2325742319532296,58.66999816894531,-0.0018444099845287276
9885,2019-03-15,59.72999954223633,59.91999816894531,59.4000015258789,59.61000061035156,7124300.0,0.0015090568998816778,1.080002441424905,1.2000076295109483,78.30179767214008,81.59061759818951,-0.48389785436725674,-1.692920208231044,-5.256866636609047,-5.4061494275786615,31.413323670680082,0.5199966430664134,1.8034924312867844,1.3669992446899428,-1.0383814463026368,3.7723799356825225,0.16430889919365654,2.569689590186229,-1.1520002746582065,84.39707485735465,9.818371668294503,1.2026903454962896,3,-0.5450000762939453,-2.375,-6.667499542236328,-6.94999885559082,-1.6100006103515554,4,0.002678718376667222,-1.2857220708447192,59.63999938964844,1.9090719933416562,59.5099983215332,1.6400195313990127,59.13000106811523,0.002678718376667222
9886,2019-03-18,59.61000061035156,59.86999893188477,59.31999969482422,59.83000183105469,2643900.0,-0.0020090228160793977,2.6667175300728627,-1.833359824522364,76.3218126714419,80.09998913242211,-0.40140848145991725,-1.3848045830651685,-4.959407432977493,-5.264291933427685,32.04900397437655,0.549999237060554,1.721491506105636,1.0825002670288058,-1.1803703035916584,3.34537083764927,-0.048935018281426323,2.213935552339038,-1.0045613128662154,75.71430128446165,1.879205338570813,1.1314352853102303,3,-0.4250011444091797,-2.0050010681152344,-6.252500534057617,-6.829999923706055,-0.9099998474121094,0,0.006374787187122477,1.080002441424905,59.72999954223633,-1.2857220708447192,59.63999938964844,1.9090719933416562,59.5099983215332,0.006374787187122477
9887,2019-03-19,59.11999893188477,59.59000015258789,58.88000106811523,59.43999862670898,2539000.0,-0.008220125372414455,1.2903094813265472,1.4545359966707636,57.77773068282969,76.91565815962693,0.06221405755671583,-0.7024159545625608,-4.31171133071107,-4.751865674182881,33.45729234937026,0.7299995422363352,1.5764867685635977,0.44749870300293537,-1.5487490050930077,2.4437464110988785,-0.5506251510450326,1.4456225570509034,-0.48766840509034637,22.42971329155109,-47.69439124064842,0.9981238540479712,3,0.06500053405761008,-1.4699993133544993,-5.567499160766609,-6.339998245239265,-0.11999893188477273,1,-0.006258439420999795,2.6667175300728627,59.61000061035156,1.080002441424905,59.72999954223633,-1.2857220708447192,59.63999938964844,-0.006258439420999795
9888,2019-03-20,58.88999938964844,59.4000015258789,58.72000122070313,59.20000076293945,2676900.0,-0.003890384749521525,-1.0923159988966704,0.9687552154114347,51.11728896925542,73.20709658845456,0.27925273343738866,-0.30867236153357425,-3.9269848530380855,-4.4997529832591,34.41991063570476,0.680000305175767,1.3783813230265807,0.10349922180175497,-1.6414034187752549,1.8484018623787648,-0.76895209848675,0.9759505420902599,-0.23131545813111387,13.820994488845384,-51.614214568871915,0.8724513202885039,3,0.2950000762939453,-1.239999771118164,-5.212499618530273,-6.10999870300293,0.04999923706053977,2,-0.003056551316715117,1.2903094813265472,59.11999893188477,2.6667175300728627,59.61000061035156,1.080002441424905,59.72999954223633,-0.003056551316715117
9889,2019-03-21,59.47999954223633,59.59000015258789,58.7599983215332,58.91999816894531,1808600.0,0.010018681587753653,1.128202745594773,-1.8064480403617793,53.083097855489726,70.14721903742137,-0.26317476882569935,-0.7338894566415703,-4.358659691455465,-5.091767472669375,35.27686565967002,0.8300018310546875,1.2210591964869693,0.5649993896484347,-0.9631021382067999,2.0931009175036692,-0.19905137427917907,1.3290501535760484,-0.7954892740905635,63.3333545261496,1.6856164128002646,0.7640507639276163,3,-0.2349987030029297,-1.8299999237060547,-5.634998321533203,-6.69999885559082,-0.779998779296875,3,-0.01025555842377568,-1.0923159988966704,58.88999938964844,1.2903094813265472,59.11999893188477,2.6667175300728627,59.61000061035156,-0.01025555842377568
9890,2019-03-22,59.63000106811523,60.09000015258789,59.47999954223633,59.6500015258789,1903700.0,0.002521881759134592,-2.8124620024558538,-0.03571501556528906,50.70421324438828,67.05272205228485,-0.3303394539701472,-0.7382325271634258,-4.332755777772668,-5.234628609115809,35.7560615170958,0.6100006103515625,1.0846245412563462,0.5985008239746037,-0.7566647905090917,1.9536664384582991,-0.07908198326724403,1.2760836312164514,-0.9201809900735896,66.42339831317784,9.089900702259428,0.6775828072418469,3,-0.3100013732910085,-1.910001754760735,-5.53999996185302,-6.8500003814697195,0.020000457763671875,4,-0.019956438371465324,1.128202745594773,59.47999954223633,-1.0923159988966704,58.88999938964844,1.2903094813265472,59.11999893188477,-0.019956438371465324
9891,2019-03-25,59.58000183105469,59.72999954223633,59.38999938964844,59.72000122070313,1611600.0,-0.0008384912990933024,3.250107291020934,6.999809269502548,53.73133648529239,64.25631411520904,-0.15386146983925642,-0.538642599195569,-4.126694202014036,-5.15423556790013,36.201339224904125,0.3400001525878906,0.9618629504095821,0.43600158691405966,-0.6762160076466515,1.5482191814747708,-0.12010721036629235,0.9921103841944117,-0.8200035095214844,62.77381612031044,8.213070394651965,0.5561087972803548,3,-0.1750011444091797,-1.8600025177001953,-5.470002174377441,-6.80000114440918,-0.8000030517578054,0,-0.02450491531218657,-2.8124620024558538,59.63000106811523,1.128202745594773,59.47999954223633,-1.0923159988966704,58.88999938964844,-0.02450491531218657
9892,2019-03-26,59.91999816894531,59.91999816894531,59.47999954223633,59.68000030517578,2573400.0,0.00570655131657638,2.666687859617891,-1.7142779291552264,60.795429299688905,62.202562294626226,-0.41349546802534576,-0.7102828925717475,-4.299591230606225,-5.475124527664541,36.73829772755527,0.4399986267089844,0.8873254285425531,0.6459980010986328,-0.12356483665766405,1.4155608388549297,0.2612165822204844,1.0307794199767812,-1.1067997741699216,87.59108640992149,32.434915756429284,0.38478141887814715,3,-0.5149974822998047,-2.1999988555908203,-5.577497482299805,-7.079998016357422,-0.6799964904785156,1,-0.020360437972078316,3.250107291020934,59.58000183105469,-2.8124620024558538,59.63000106811523,1.128202745594773,59.47999954223633,-0.020360437972078316
9893,2019-03-27,59.27999877929688,60.0,59.11000061035156,59.90999984741211,1991600.0,-0.0106808980174522,1.197525631425517,-2.6250278157484526,53.49998474121105,59.481410180193045,0.21282869862610454,-0.014311150704124032,-3.460055269432054,-4.805813585595487,36.006753017812485,0.8899993896484375,0.8217130112595115,-0.030001258850091972,-0.7224264335944284,0.6624239158942444,-0.3762138462222637,0.3162113285220798,-0.4157283142089909,39.09772495210177,-17.190502845442467,0.34621258737216976,3,0.1250019073486257,-1.2399978637695384,-4.892498016357429,-6.4399986267089915,-0.03999710083008523,2,-0.004723326333715638,2.666687859617891,59.91999816894531,3.250107291020934,59.58000183105469,-2.8124620024558538,59.63000106811523,-0.004723326333715638
9894,2019-03-28,58.790000915527344,59.4000015258789,58.56999969482422,59.2599983215332,2298100.0,-0.0082658210840022,1.213326958582794,0.7460263637519687,48.970249718698824,56.22234929647735,0.6365103608187681,0.4997330768062227,-2.7953119828139563,-4.2740468085381025,34.833578374465155,0.8300018310546804,0.7045859941976431,-0.5189990997314453,-1.2145156255778105,0.17651742611491983,-0.8667573626546243,-0.1712408368082663,1.2999992370605469,14.47376016102033,-42.485850443456215,0.347758262923181,3,0.5399990081787109,-0.6950016021728516,-4.252501487731934,-5.820001602172852,0.12999725341796875,3,0.002551415357131104,1.197525631425517,59.27999877929688,2.666687859617891,59.91999816894531,3.250107291020934,59.58000183105469,0.002551415357131104
9895,2019-03-29,59.40999984741211,59.47000122070313,58.59000015258789,58.88000106811523,2613400.0,0.01054599289385294,1.7076892378839257,-1.1276632009545065,57.74061148544311,54.15777138692193,-0.037609095072276943,-0.11348278946405799,-3.2291134048401915,-4.8476088167676465,33.431328509503615,0.8800010681152415,0.563917886251545,0.09299983978271342,-0.6033395127461603,0.7893391923115871,-0.25516983648171987,0.4411695160471467,0.649600296020509,58.741256875790285,-2.7932215341362436,0.34816967626443596,3,-0.07999992370605469,-0.9949989318847656,-4.472499847412109,-6.319999694824219,-0.5699996948242188,4,-0.011950834645618746,1.213326958582794,58.790000915527344,1.197525631425517,59.27999877929688,2.666687859617891,59.91999816894531,-0.011950834645618746
9896,2019-04-01,58.540000915527344,59.31999969482422,58.11999893188477,59.31999969482422,2898800.0,-0.014643981385612848,2.0769298485856074,-1.4716991996314652,44.31598096323116,52.66202141807764,0.7427576493923311,0.711063574341452,-2.2036882033222795,-3.9292139972140774,31.527292968903225,1.2900009155273366,0.4005044605172401,-0.724999046325685,-1.4905326243604051,0.04053453170903509,-1.107765835343045,-0.34223225730832496,1.4898072189331089,22.340518352132587,-38.03702875963128,0.38276678901736116,4,0.5649986267089844,-0.05500030517578125,-3.1025009155273438,-5.1100006103515625,-0.7700004577636719,0,0.018961404048374986,1.7076892378839257,59.40999984741211,1.213326958582794,58.790000915527344,1.197525631425517,59.27999877929688,0.018961404048374986
9897,2019-04-02,59.04999923706055,59.099998474121094,58.27000045776367,58.68999862670898,2768300.0,0.008711962992093758,2.6086942099414525,-0.4615399663523703,45.67669388586293,52.05751085325626,0.24784970025671527,0.1886866631417945,-2.5404252237293576,-4.391031928005454,29.47559132468529,0.8299980163574219,0.22873057203858593,-0.20100059509277202,-0.9717525009405392,0.5697513107549952,-0.5863765480166592,0.18437535783111514,0.9034165292968765,49.468073234029326,-6.483080679147335,0.38537595292388366,4,0.05500030517578125,-0.5049991607666016,-3.532499313354492,-5.619998931884766,-0.7599983215332031,1,-0.004572404085556814,2.0769298485856074,58.540000915527344,1.7076892378839257,59.40999984741211,1.213326958582794,58.790000915527344,-0.004572404085556814
9898,2019-04-03,58.83000183105469,59.11999893188477,58.540000915527344,59.099998474121094,2089700.0,-0.003725612342900475,2.741952155936082,-0.7499894036366571,42.51386973309752,50.883152172990464,0.512317055486335,0.4033750900229194,-2.171296295059925,-4.120291181985209,27.87051427382286,0.579998016357429,0.05723602433359787,-0.4044981002807617,-1.1972669007069783,0.38827070014545484,-0.80088250049387,-0.00811370006765344,1.0500772619238319,52.5927181791204,-0.3350582855776878,0.39638440021310994,4,0.2749977111816406,0.07999801635742188,-3.2575016021728516,-5.400001525878906,0.47999954223633523,2,0.006969230573705021,2.6086942099414525,59.04999923706055,2.0769298485856074,58.540000915527344,1.7076892378839257,59.40999984741211,0.006969230573705021
9899,2019-04-04,59.29999923706055,59.5,58.709999084472656,59.099998474121094,3443900.0,0.007989076854962196,1.6333263397483582,-0.7407527762864167,46.28668937482293,50.392316187483196,0.015758657625561057,-0.04531824231206372,-2.503291150089879,-4.536137434892304,27.099707312012356,0.7900009155273438,0.03579701307697292,0.05049934387206889,-0.7349058450264323,0.8359045327705701,-0.34220325057717815,0.44320193832131594,0.5096766494742226,85.50720230871927,35.04982123630941,0.3927025944492499,4,-0.23999977111816406,-0.19499969482421875,-3.002499580383301,-5.219999313354492,0.6700019836425852,3,-0.0010117632270769672,2.741952155936082,58.83000183105469,2.6086942099414525,59.04999923706055,2.0769298485856074,58.540000915527344,-0.0010117632270769672
9900,2019-04-05,59.70000076293945,59.70000076293945,59.0099983215332,59.2599983215332,2611800.0,0.006745388381538486,2.1363573311138855,2.200003814682714,50.74135359798293,50.06009586667104,-0.4171354452477871,-0.40131315517553645,-2.7548953408460193,-4.8787927148281085,26.574617890995576,0.69000244140625,0.07368552816353002,0.4095008850097628,-0.38028828112682334,1.199290051146349,0.014606301941469724,0.8043954680780558,0.0420880454093151,100.0,50.558919833662884,0.3948945830682937,4,-0.6400012969970703,-0.595001220703125,-3.3175010681152344,-5.560001373291016,-0.5600013732910156,4,-0.013065369916684277,1.6333263397483582,59.29999923706055,2.741952155936082,58.83000183105469,2.6086942099414525,59.04999923706055,-0.013065369916684277
9901,2019-04-08,59.25,59.72999954223633,59.09000015258789,59.54999923706055,1737900.0,-0.007537701125437946,-1.0645177168382258,-0.6818126647246497,51.07795473595971,48.980376470701124,-0.02108559257313658,0.09946757876748791,-2.139646281016269,-4.386573305093648,26.035351528478955,0.6399993896484375,0.0487948399203475,-0.06949996948242188,-0.8040160172531827,0.665016078288339,-0.43675799336779875,0.297758054402955,-1.1300010681152273,67.12329840879994,13.676170475164113,0.3672580238853788,4,-0.1900005340576172,-0.14500045776367188,-2.717500686645508,-4.960000991821289,0.1100006103515625,0,-0.006919828648305648,2.1363573311138855,59.70000076293945,1.6333263397483582,59.29999923706055,2.741952155936082,58.83000183105469,-0.006919828648305648
9902,2019-04-09,59.599998474121094,59.790000915527344,59.0099983215332,59.18000030517578,2972400.0,0.005907147242550037,-1.052632635647242,-1.3999974568620221,55.772363169915074,49.23286296277935,-0.47075445239528335,-0.22505307765055704,-2.3088629032145036,-4.6917295907296435,25.236512568383805,0.7800025939941406,0.02995202778427597,0.2569986343383803,-0.4820498813340137,0.9960471500107744,-0.1125256234978167,0.6265228921745774,-1.4477995300292932,84.7998046875,25.25214933926759,0.3695242578361968,4,-0.6449985504150391,-0.4949989318847656,-2.7774972915649414,-5.179998397827148,0.4500007629394531,1,-0.030704665490084326,-1.0645177168382258,59.25,2.1363573311138855,59.70000076293945,1.6333263397483582,59.29999923706055,-0.030704665490084326
9903,2019-04-10,59.47000122070313,60.36000061035156,59.33000183105469,59.75,2297300.0,-0.002181162025942096,-2.67858310626703,-0.6666666666666498,49.9121410302395,49.33751755295053,-0.34751602998120745,-0.10351311704805966,-2.007795043524659,-4.512720047608148,24.321668297211634,1.029998779296875,-0.0033195823190936835,0.1290012359619226,-0.6083590965619194,0.8663615684857646,-0.23967893029999487,0.49768140222384005,-1.2522901977539078,46.06069293333808,-12.470745863213331,0.36868016626191946,4,-0.23000144958496804,-0.23000144958496804,-2.585000991821296,-5.015001296997077,0.9599990844726491,2,-0.01984194183545762,-1.052632635647242,59.599998474121094,-1.0645177168382258,59.25,2.1363573311138855,59.70000076293945,-0.01984194183545762
9904,2019-04-11,59.52999877929688,59.81000137329102,59.31999969482422,59.54999923706055,1970500.0,0.0010088709830540221,-1.227287308289222,0.0714305177111481,49.10711913683995,48.37824062532796,-0.32576355192523465,-0.1814786926391534,-1.9079719010277358,-4.529405379716557,23.049636832608382,0.490001678466804,-0.09765284921484607,0.19449882507324645,-0.5350707853854573,0.9240684355319502,-0.17028598015610186,0.5592836303025948,-1.1837503811035148,38.51848712188696,-18.229195391388643,0.36478480522935125,4,-0.28999900817871804,-0.28999900817871804,-2.389998435974128,-5.074998855590827,0.8400001525878906,3,-0.003695572157182192,-2.67858310626703,59.47000122070313,-1.052632635647242,59.599998474121094,-1.0645177168382258,59.25,-0.003695572157182192
9905,2019-04-12,59.88999938964844,59.91999816894531,58.93000030517578,59.41999816894531,2436900.0,0.0060473814502539636,2.7358495998157424,-23.499523173763833,52.62266131187286,49.301205108510366,-0.6822631303667919,-0.5574591354977727,-2.1425826879348904,-4.851703882366252,21.4426971544816,0.9899978637695312,-0.1093810922367453,0.5464994430542021,-0.20447898256397679,1.297477868672381,0.17101023024510908,0.921988655863295,-1.422925858725577,67.13278878319187,10.686885219225374,0.3754892128090909,4,-0.5749988555908203,-0.6499996185302734,-2.7049989700317383,-5.434999465942383,0.7999992370605398,4,0.001335812854733831,-1.227287308289222,59.52999877929688,-2.67858310626703,59.47000122070313,-1.052632635647242,59.599998474121094,0.001335812854733831
9906,2019-04-15,59.9900016784668,60.290000915527344,59.77000045776367,59.9900016784668,1889600.0,0.0016697660684170668,-1.3636253294492995,0.0,50.617316344098604,49.85016315942545,-0.620170049809218,-0.6614456809607745,-2.112158305085785,-4.911123755016064,20.08046460693025,0.5200004577636719,-0.055316905918381565,0.6275016784667997,-0.16967395096061466,1.424677307894214,0.22891386375309253,1.026089493180507,-1.4093525227782138,74.12595434101786,20.72661915061611,0.3985878147137058,4,-0.5400009155273438,-0.7500019073486328,-2.667501449584961,-5.535001754760742,1.029998779296875,0,-0.01416906592825562,2.7358495998157424,59.88999938964844,-1.227287308289222,59.52999877929688,-2.67858310626703,59.47000122070313,-0.01416906592825562
9907,2019-04-16,58.75,60.31999969482422,58.52000045776367,60.0099983215332,2022300.0,-0.020670139086058636,-1.0930255252424665,-100.0,45.77352704971885,50.21234730571671,0.6401166244482255,0.5791064338359178,-0.768279304531589,-3.6414897017216887,19.029349765680287,1.7999992370605469,-0.12796020268024222,-0.5940000534057646,-1.431047143348131,0.24304703653660198,-1.0125235983769514,-0.17547650843457774,1.6100006103515625,12.499974084939202,-40.94417789815619,0.4185235449711848,4,0.6900005340576172,0.48999977111816406,-1.0,-4.295000076293945,2.6300010681152273,1,0.010382989112367014,-1.3636253294492995,59.9900016784668,2.7358495998157424,59.88999938964844,-1.227287308289222,59.52999877929688,0.010382989112367014
9908,2019-04-17,58.709999084472656,58.81999969482422,58.349998474121094,58.68999862670898,2624000.0,-0.0006808666472739588,2.916649447667488,-0.01587340032274157,49.31269810890385,50.548570498392365,0.739020969274911,0.6376219606386186,-0.6204675110563187,-3.5561403825785405,18.28573065669588,0.470001220703125,-0.053245240589845366,-0.6250009536743164,-1.4861260215064789,0.23612411415784607,-1.0555634875903976,-0.19443841975823517,1.613201522827147,18.274131333942652,-38.4430435995594,0.43056253391607946,4,0.6450004577636719,0.5300006866455078,-0.8049993515014648,-4.254999160766602,2.450000762939453,2,0.022824053372235253,-1.0930255252424665,58.75,-1.3636253294492995,59.9900016784668,2.7358495998157424,59.88999938964844,0.022824053372235253
9909,2019-04-18,58.86999893188477,60.31000137329102,57.86999893188477,58.95000076293945,7421500.0,0.002725257194807762,-1.3461541283057785,-3.9999999999982236,44.962671430299906,49.90649470198314,0.5717351425298389,0.45279422589538854,-0.671798184477467,-3.6681236479829877,17.52948669790031,2.44000244140625,-0.016359343220813116,-0.4345010757446204,-1.316949100400386,0.44794694891114517,-0.8757250880725067,0.006722936583265948,-0.520000457763679,40.81631382025475,-14.998556638719819,0.4412240123278837,4,0.24500083923339133,0.24500083923339133,-0.799999237060554,-4.074998855590827,1.0100021362304545,3,0.02649908954637481,2.916649447667488,58.709999084472656,-1.0930255252424665,58.75,-1.3636253294492995,59.9900016784668,0.02649908954637481
9910,2019-04-22,58.43999862670898,58.93999862670898,58.16999816894531,58.70000076293945,3138200.0,-0.007304234974988333,1.0810883259616881,3.249952317375926,48.98371541085182,49.67380144363782,0.898717961086156,0.8317138324831248,-0.1581289447509775,-3.1878085803085483,16.220274712221084,0.7700004577636648,0.05158432961336956,-0.8050012588501048,-1.7530741362118079,0.14307161851159833,-1.2790376975309599,-0.33096482016924966,1.8700027465820455,23.265286421394173,-35.26436095357341,0.4740364386808528,4,0.6750011444091868,0.6750011444091868,-0.18999862670897727,-3.479997634887688,0.47999954223633523,0,0.03302533111788475,-1.3461541283057785,58.86999893188477,2.916649447667488,58.709999084472656,-1.0930255252424665,58.75,0.03302533111788475
9911,2019-04-23,58.11999893188477,58.68999862670898,57.70000076293945,58.2599983215332,3724500.0,-0.005475696480902292,-1.0204126119112351,0.5384547668651829,40.169121086504255,47.940107878814395,1.1639746787028784,1.092751466659486,0.23742104867819336,-2.8229955929711608,14.791191031851092,0.9899978637695241,0.05396418011955717,-1.0520008087158104,-2.109935318453843,0.0059337010222222375,-1.5809680635848267,-0.5230335538467941,2.19000244140625,16.030470998825287,-41.84245792096271,0.5289672548690171,4,0.9100017547607351,0.9100017547607351,0.15000057220458274,-3.1599979400634837,0.5499992370605398,1,0.044218853097987454,1.0810883259616881,58.43999862670898,-1.3461541283057785,58.86999893188477,2.916649447667488,58.709999084472656,0.044218853097987454
9912,2019-04-24,58.70000076293945,58.97999954223633,58.13000106811523,58.13000106811523,1924200.0,0.009979384750753884,-1.9824523831831498,-4.07144414168963,48.722975793535696,47.80797840806953,0.494929672916534,0.4391812200899565,-0.2619568712442444,-3.3671302025594088,13.20191615130471,0.8600006103515554,0.0037793786346043134,-0.410999107360837,-1.4272028250559927,0.6052046103343187,-0.9191009662084184,0.09710275148674441,1.5056005859375077,38.31416728539765,-19.391129793195496,0.5081018588475782,4,0.3099994659423828,0.3299999237060547,-0.30500125885009766,-3.739999771118164,0.05999755859375,2,0.039522992583825634,-1.0204126119112351,58.11999893188477,1.0810883259616881,58.43999862670898,-1.3461541283057785,58.86999893188477,0.039522992583825634
9913,2019-04-25,59.0,59.25,58.38999938964844,58.5099983215332,1971300.0,0.005110719474640257,-1.3561675332479817,0.859652527740215,46.95122849484667,47.568435003403614,0.13549869324656072,0.1234594612454174,-0.47682866261218493,-3.6358597793355614,12.334283493628508,0.8600006103515625,-0.01174944464128913,-0.09699993133544638,-1.111113270217409,0.9171134075465162,-0.6040566007764312,0.41005673810553844,1.1053773254394628,49.80838823962711,-4.199215129465074,0.5070566694409818,4,0.010000228881835938,0.030000686645507812,-0.5825004577636719,-4.039999008178711,0.36999893188477273,3,0.04033900115449529,-1.9824523831831498,58.70000076293945,-1.0204126119112351,58.11999893188477,1.0810883259616881,58.43999862670898,0.04033900115449529
9914,2019-04-26,58.93999862670898,59.65999984741211,58.84000015258789,59.29999923706055,1643600.0,-0.001016972428661389,-1.92858310626703,-0.734692606519232,41.70303676433833,46.355143387010884,0.11511258406078895,0.20582734086870857,-0.3303195962066141,-3.5415864587218167,12.49017944957949,0.8199996948242188,-0.09488856160070469,-0.16450119018555398,-1.171246744486396,0.8422443641152881,-0.6678739673359715,0.3388715869648635,1.0691636362304848,63.26522668265171,14.452604922505337,0.50337277715042,4,0.07000160217285867,0.09000205993653054,-0.5224990844726491,-3.979997634887688,0.4600028991699219,4,0.03766544405206562,-1.3561675332479817,59.0,-1.9824523831831498,58.70000076293945,-1.0204126119112351,58.11999893188477,0.03766544405206562
9915,2019-04-29,58.70000076293945,58.9900016784668,58.36999893188477,58.7599983215332,1597900.0,-0.004071901414343881,1.3846063558202726,0.16665960242444464,43.70710101268451,45.58734168352042,0.18836614875272772,0.41097760294510977,-0.002884914696977603,-3.290398970212827,12.338720946034346,0.6200027465820241,-0.13545442718205436,-0.36899909973144673,-1.3804475851644895,0.642449385701596,-0.8747233424479646,0.1367251429850711,1.216795040000008,51.020431995204376,4.337106419831414,0.50572424271652,4,0.3099994659423828,0.3299999237060547,-0.2525005340576172,-3.739999771118164,1.700000762939446,0,0.02010221958839864,-1.92858310626703,58.93999862670898,-1.3561675332479817,59.0,-1.9824523831831498,58.70000076293945,0.02010221958839864
9916,2019-04-30,59.6500015258789,59.709999084472656,58.59000015258789,58.790000915527344,2182600.0,0.016183999158297047,1.2857220708446866,-14.333926754832028,50.50304868688475,46.11284408764997,-0.9107060282979802,-0.4760059786164348,-0.8651797798123226,-4.220059508830829,13.171191391546714,1.1199989318847656,-0.15594311447789977,0.5255016326904212,-0.4855427635002627,1.536546028881105,0.019979434595079226,1.031023830785763,0.1781224754605617,96.20268139753256,52.096070279110776,0.5055221980953406,4,-0.6450004577636648,-0.6200008392333913,-1.1300020217895437,-4.620000839233391,0.6699981689453196,1,-0.012238111286835052,1.3846063558202726,58.70000076293945,-1.92858310626703,58.93999862670898,-1.3561675332479817,59.0,-0.012238111286835052
9917,2019-05-01,58.77999877929688,59.4900016784668,58.7599983215332,59.38999938964844,2183200.0,-0.014585125303049118,-1.2461589023087667,-0.7093025318926184,43.95795420230829,45.51787254247269,-0.04023118996907016,0.39287476411065114,0.08745140520433381,-3.3366448098704353,14.04864957435552,0.890003204345696,-0.2564912226806726,-0.331001091003408,-1.3533808556418307,0.6913786736350147,-0.8421909733226158,0.1801887913157998,0.9630002925065781,30.597000054089147,-12.714575435899778,0.5111898823192109,5,0.22500228881835227,0.2500019073486257,-0.2174987792968821,-3.7499980926513743,1.229999542236321,2,-0.0018713952472947382,1.2857220708446866,59.6500015258789,1.3846063558202726,58.70000076293945,-1.92858310626703,58.93999862670898,-0.0018713952472947382
9918,2019-05-02,59.2400016784668,59.4900016784668,58.5,59.0,2950700.0,0.007825840570311993,1.6756741431126827,-0.39344498086400137,47.62686965061555,45.8138945669522,-0.466169672230059,-0.03671969957114385,-0.29544693179968107,-3.7714830762425606,14.815460409062863,0.9900016784667969,-0.3494091941031101,0.10850181579589702,-0.9065702215369669,1.123573853128761,-0.3990342028705385,0.6160378344623325,0.4699974060058594,64.92557070996044,20.139895286336255,0.5075360186664332,5,-0.5350017547607422,-0.21000099182128906,-0.6775016784667969,-4.210000991821289,0.6299972534179759,3,-0.008102689792935491,-1.2461589023087667,58.77999877929688,1.2857220708446866,59.6500015258789,1.3846063558202726,58.70000076293945,-0.008102689792935491
9919,2019-05-03,59.2400016784668,59.790000915527344,59.08000183105469,59.47000122070313,2137900.0,0.0,-1.581818434029921,-0.9583247238337735,44.34785723905364,45.298799214530185,-0.4561325026478613,-0.043684773039586844,-0.22642399232536548,-3.749096703452153,15.187170281698863,0.7099990844726562,-0.3163595786767459,0.11150169372558594,-0.9018267472514054,1.1248301347025773,-0.39516252676290975,0.6181659142140816,-1.5400009155273438,61.26771346828011,18.5111710803034,0.5066642204884975,5,-0.49500083923339844,-0.21000099182128906,-0.5175008773803711,-4.210000991821289,0.12999725341797586,4,0.0021944167747252052,1.6756741431126827,59.2400016784668,-1.2461589023087667,58.77999877929688,1.2857220708446866,59.6500015258789,0.0021944167747252052
9920,2019-05-06,58.91999816894531,59.459999084472656,58.68999862670898,59.459999084472656,2129100.0,-0.005401814659937831,1.8518487121886698,2.347834740351212,41.03851558112025,45.39539860282085,-0.06803534799004751,0.22649945567196994,0.14773432186882474,-3.4075420098048426,15.117630837386775,0.770000457763679,-0.31402682480497646,-0.16950168609618999,-1.1497168804626696,0.8107135082702897,-0.6596092832794298,0.32060591108704983,-1.1781974029541047,32.55797448590337,-5.9731707401044005,0.4901075971832393,5,0.04000282287597656,0.11000251770019531,-0.20749855041503906,-3.8899974822998047,1.2600021362304688,0,0.008146696738809078,-1.581818434029921,59.2400016784668,1.6756741431126827,59.2400016784668,-1.2461589023087667,58.77999877929688,0.008146696738809078
9921,2019-05-07,58.84000015258789,59.13999938964844,58.63000106811523,58.90999984741211,2162300.0,-0.0013577396273509734,-1.0816348773841649,0.12962884471382755,50.93555077067051,45.64124026694694,0.13950594061903132,0.28902485294953095,0.2811068924600022,-3.312626085859236,14.974508879195369,0.5099983215332102,-0.2964557837724726,-0.22899971008300923,-1.212226245073154,0.7542268249071356,-0.7206129775780852,0.2626135574120667,-1.0572353836059634,26.356582270245976,-14.828391544892401,0.49161326749507395,5,0.23999977111816406,0.1900005340576172,0.032500267028808594,-3.5,1.1599998474121094,1,0.026512599749243915,1.8518487121886698,58.91999816894531,-1.581818434029921,59.2400016784668,1.6756741431126827,59.2400016784668,0.026512599749243915
9922,2019-05-08,57.77000045776367,58.84000015258789,57.75,58.790000915527344,2233800.0,-0.018184902992002372,-1.0566013970410943,14.57149863760218,41.95207727625749,45.08577902043703,1.1887183195928515,1.2805507002675824,1.3934705673423764,-2.2326613343912243,14.690308459047605,1.0900001525878906,-0.29945356710534554,-1.2074995040893555,-2.3153645711496367,-0.09963443702907426,-1.7614320376194925,-0.6535669705592184,2.020000457763672,0.9804141562604016,-41.322102081960814,0.5539325335301389,5,1.0,1.260000228881836,1.0249996185302734,-2.155000686645508,3.1899986267089844,2,0.044140543826460155,-1.0816348773841649,58.84000015258789,1.8518487121886698,58.91999816894531,-1.581818434029921,59.2400016784668,0.044140543826460155
9923,2019-05-09,58.290000915527344,58.36999893188477,57.5,57.86000061035156,1831200.0,0.009001219554150008,1.9491672270211087,-0.4215687374479687,45.32260297361394,45.48795304368988,0.6229198116325847,0.7036936376592422,0.8827749176119468,-2.7408491312184537,13.725342480933184,0.8699989318847727,-0.21093355663646918,-0.6284990310668945,-1.7515082586690198,0.49451019653523076,-1.1900036448679572,-0.06699441726583188,1.4591999816894514,34.4978427812297,-7.662499194295968,0.5615046138010618,5,0.3549995422363281,0.6399993896484375,0.534998893737793,-2.5150012969970703,2.6100006103515554,3,0.029507589277592228,-1.0566013970410943,57.77000045776367,-1.0816348773841649,58.84000015258789,1.8518487121886698,58.91999816894531,0.029507589277592228
9924,2019-05-10,59.31000137329102,59.349998474121094,58.02000045776367,58.06999969482422,1320600.0,0.017498720908271093,1.0151547991642318,2.8837227870336037,56.40649228072556,46.89899651791666,-0.3789241985414691,-0.3516635108434514,-0.12393587297254527,-3.7412293545716864,12.80848005913911,1.3299980163574219,-0.18543394419582881,0.40250129699708026,-0.6993998158508887,1.5044024098450492,-0.14844925942690423,0.9534518534210648,0.34923148803709836,92.34705197722116,45.82218378965683,0.550950556423984,5,-0.6650009155273509,-0.3800010681152415,-0.302501678466804,-3.425001144409187,1.279998779296868,4,0.009441873977867221,1.9491672270211087,58.290000915527344,-1.0566013970410943,57.77000045776367,-1.0816348773841649,58.84000015258789,0.009441873977867221
9925,2019-05-13,59.97000122070313,60.06999969482422,59.20000076293945,59.2599983215332,1788400.0,0.011127968843874125,-1.09638797861926,0.5725822081529839,62.97335225877425,48.28458580368216,-0.9385253170313845,-1.059693553949657,-0.7768874341782421,-4.341166832567396,12.841359796935988,0.8699989318847656,-0.15261062570630912,1.0585010528564496,-0.0588894752405551,2.1758915809534543,0.49980578880794724,1.617196316904952,-2.470001220703132,96.10900832702526,43.83787687778225,0.5586952640485014,5,-1.1850013732910227,-1.0400009155273509,-0.8875017166137766,-3.9350013732910227,0.5799980163574148,0,-0.01000504046365136,1.0151547991642318,59.31000137329102,1.9491672270211087,58.290000915527344,-1.0566013970410943,57.77000045776367,-0.01000504046365136
9926,2019-05-14,59.13999938964844,60.02999877929688,58.9900016784668,59.97000122070313,3246300.0,-0.013840283711185841,1.189474614111998,-1.1690118899867274,52.981016992957294,49.28714833597649,-0.21062463443050206,-0.3126674599673862,0.040024736690469354,-3.451966200602584,12.287935549242398,1.0399971008300852,-0.10384222950540334,0.27099933624267436,-0.73253009371291,1.2745287661982587,-0.23076537873512137,0.7727640512204701,-1.588599395751956,63.813213400424516,9.37275776938587,0.5017647149777923,5,-0.3549995422363281,-0.20999908447265625,-0.05749988555908203,-3.0549983978271484,1.9900016784667898,1,0.017585406260747893,-1.09638797861926,59.97000122070313,1.0151547991642318,59.31000137329102,1.9491672270211087,58.290000915527344,0.017585406260747893
9927,2019-05-15,59.36000061035156,59.72000122070313,58.95000076293945,59.25,1931200.0,0.0037200071520737676,-1.1690181708771865,-0.1325305634709061,52.46575399732658,49.82480215227772,-0.379621748106473,-0.5108155782444825,-0.18272011095527319,-3.6038627416906337,12.97294965783608,0.770000457763679,-0.040712019795961396,0.4605005264282198,-0.5646468829173301,1.4856479357737697,-0.05207317824455515,0.9730742311009948,-1.7582286224365262,72.37357319915097,16.63059758000483,0.5125737046727761,5,-0.5750007629394531,-0.43000030517578125,-0.27750110626220703,-3.2749996185302734,1.6899986267089844,2,0.010781660765967649,1.189474614111998,59.13999938964844,-1.09638797861926,59.97000122070313,1.0151547991642318,59.31000137329102,0.010781660765967649
9928,2019-05-16,60.04999923706055,60.31999969482422,59.16999816894531,59.31000137329102,1707500.0,0.0116239659638524,-1.2548955076518018,6.727215980024904,56.998735811553246,51.230455326999895,-1.0534172240389665,-1.1544676298436656,-0.8620205773887051,-4.220094978331609,13.670851341243818,1.1500015258789062,-0.06802236484725199,1.0834991455078153,-0.05804753416093433,2.225045825176565,0.5127258056734405,1.6542724853421902,-2.398862695007324,88.26084576842126,32.086798576844,0.5707733398343738,5,-1.1399993896484375,-1.1199989318847656,-1.0199995040893555,-3.964998245239258,1.0699996948242259,3,0.01515403595293452,-1.1690181708771865,59.36000061035156,1.189474614111998,59.13999938964844,-1.09638797861926,59.97000122070313,0.01515403595293452
9929,2019-05-17,60.43000030517578,60.58000183105469,59.72999954223633,59.72999954223633,1592000.0,0.006328077817538302,-1.4285753211154162,0.9459497077108748,60.71869364525257,53.417141778570155,-1.3933957267586052,-1.4878898324301701,-1.2215292042700199,-4.519219584967104,13.809332487299141,0.8500022888183594,0.027763369517131764,1.385500144958499,0.07155052715705068,2.699449762759947,0.7285253360577713,2.0424749538592266,-2.6721092370117177,90.79745843035842,32.568185393059856,0.6569748089007252,5,-1.3899993896484375,-1.3899993896484375,-1.1900005340576172,-4.209999084472656,-0.29000091552734375,4,0.007777614071315275,-1.2548955076518018,60.04999923706055,-1.1690181708771865,59.36000061035156,1.189474614111998,59.13999938964844,0.007777614071315275
9930,2019-05-20,60.36999893188477,61.02999877929688,60.20000076293945,60.599998474121094,1655100.0,-0.0009929070492801229,-1.9122947912274963,-0.32857041650998164,55.013901307886584,53.87029183826083,-1.2360671432052257,-1.3448344163846215,-1.137441585100838,-4.337153364384221,14.087081940014961,0.829998016357429,0.06927029424679887,1.2289987564087,-0.17819942451326654,2.6361969373306664,0.5253996659477167,1.9325978468696832,-2.442781217947271,68.26920784434563,14.230153522915167,0.703599090460982,5,-1.1049995422363352,-1.1049995422363352,-1.1299991607666087,-3.9599990844726634,-1.2899971008300852,0,0.0036442144209964944,-1.4285753211154162,60.43000030517578,-1.2548955076518018,60.04999923706055,-1.1690181708771865,59.36000061035156,0.0036442144209964944
9931,2019-05-21,60.68999862670898,61.11999893188477,60.36000061035156,60.5099983215332,1636800.0,0.005300641054926336,-2.166687859617921,-0.7826115801170881,64.40420318098147,56.36497249434127,-1.4148320602389717,-1.5414553784616487,-1.4223699465282138,-4.5450812599433235,15.037422408518244,0.7599983215332102,0.14573951102184424,1.4204984664916935,-0.06151223471204048,2.9025091676954275,0.6794931158898265,2.1615038170935605,-2.514558427542724,80.18430101326824,22.222443235819327,0.7410053506018666,5,-1.3799991607665945,-1.3799991607665945,-1.4124984741210866,-4.259998321533196,-1.8999977111816335,1,-0.002306795070297074,-1.9122947912274963,60.36999893188477,-1.4285753211154162,60.43000030517578,-1.2548955076518018,60.04999923706055,-0.002306795070297074
9932,2019-05-22,61.02000045776367,61.20000076293945,60.58000183105469,60.9000015258789,1526400.0,0.005437499398944778,1.5833313465099461,0.6666596024245137,63.69228223092624,58.406047967375976,-1.3805157641455637,-1.7799983872051541,-1.7275722363253578,-4.771450938714409,15.7453210682796,0.6199989318847656,0.2893582244403845,1.634500312805173,-0.013687940482178362,3.2826885660925242,0.8104061861615008,2.458594439448845,-2.550104385325568,91.13300122333239,32.64535304329076,0.8240941266436748,5,-1.4099998474121094,-1.6700000762939453,-1.6750001907348633,-4.375,-2.200000762939453,2,0.001802697632355743,-2.166687859617921,60.68999862670898,-1.9122947912274963,60.36999893188477,-1.4285753211154162,60.43000030517578,0.001802697632355743
9933,2019-05-23,61.38000106811523,61.38999938964844,60.7599983215332,61.11000061035156,1691800.0,0.005899714972974035,3.3448783888662343,2.250023842069935,65.59764445507167,59.42728709785888,-1.4037213226749259,-2.058071495206079,-2.0703290755294503,-5.023077226209168,16.261556848783705,0.6300010681152344,0.3883377934484713,1.8755008697509723,0.014561956853100355,3.7364397826488442,0.9450314133020399,2.8059703261999047,-2.582492432816963,99.39769141853854,39.55722442005333,0.9304694564489356,5,-1.210000991821282,-1.9350013732910085,-2.0400009155273366,-4.245000839233391,-2.9600028991699148,3,-0.00537637382391809,1.5833313465099461,61.02000045776367,-2.166687859617921,60.68999862670898,-1.9122947912274963,60.36999893188477,-0.00537637382391809
9934,2019-05-24,61.15999984741211,61.63000106811523,61.04999923706055,61.47999954223633,1489900.0,-0.0035842492159453565,-1.1481512878113302,-1.1851820455220081,66.56804516687879,59.8266974209816,-0.9987274825107733,-1.7531085506486406,-1.8394759520550537,-4.706377047146219,16.46185608368953,0.5800018310546804,0.6457291406152876,1.5444995880126982,-0.43568071057812574,3.524679886603522,0.5544094387172862,2.53458973730811,-1.9995425065048238,67.1327887831922,3.6825910675344815,0.990090149295412,5,-0.8699989318847656,-1.5949993133544922,-1.8625001907348633,-4.024999618530273,-2.3600006103515625,4,-0.0006540372077686873,3.3448783888662343,61.38000106811523,1.5833313465099461,61.02000045776367,-2.166687859617921,60.68999862670898,-0.0006540372077686873
9935,2019-05-28,59.88000106811523,61.20000076293945,59.790000915527344,61.18999862670898,2607600.0,-0.020928691669233945,1.1202976033408445,4.093746274706149,56.53266355740344,60.221324817031174,0.2985588588225383,-0.4007195262748553,-0.5661766427257575,-3.3166608530009114,16.70411080862796,1.4099998474121094,0.8340223862679181,0.205500793457027,-1.729631073921695,2.140632660835749,-0.7620651402323375,1.1730667271463915,-0.32441673085467215,4.891312235018136,-60.638145693559196,0.9675659336893612,5,0.4099998474121165,-0.3150005340576101,-0.7650012969970632,-2.450000762939446,-0.29999923706053977,1,0.004341989260111312,-1.1481512878113302,61.15999984741211,3.3448783888662343,61.38000106811523,1.5833313465099461,61.02000045776367,0.004341989260111312
9936,2019-05-29,58.91999816894531,60.0099983215332,58.79999923706055,60.0099983215332,2843700.0,-0.01603211225861345,1.2201814955711021,0.8320627358710339,57.324816931208716,60.76122069857364,1.3679246225499568,0.5289065376020972,0.3797018564537922,-2.2512493305461447,15.990024342327002,1.2099990844726562,0.8440680626802077,-0.7180019378662124,-2.682396628535365,1.2463927528029402,-1.7001992832007886,0.2641954074683639,2.7100028991699148,4.2402421994209325,-66.58515281711759,0.9821973453345763,5,1.2950019836425781,0.6450023651123047,0.19500160217285156,-1.3999977111816406,0.6500015258789062,2,0.0027156087420536767,1.1202976033408445,59.88000106811523,-1.1481512878113302,61.15999984741211,3.3448783888662343,61.38000106811523,0.0027156087420536767
9937,2019-05-30,58.66999816894531,59.11000061035156,58.36999893188477,58.97000122070313,2027700.0,-0.004243041543945059,1.5517218699849797,0.2752321190465423,52.506575060365755,60.26209172621947,1.6871796903899892,0.8118679178483603,0.6281778555394126,-1.9050062355181296,15.382958368405955,0.7400016784667898,0.7361655676009917,-0.9625019073486314,-2.937598299157365,1.0125944844601023,-1.9500501032529982,0.02504628855573543,2.9034028625488233,9.202424554464535,-63.48275755630252,0.9875481959043662,5,1.3300018310546875,0.8950023651123047,0.3600025177001953,-1.1099987030029297,1.0200004577636648,3,0.002045385210963646,1.2201814955711021,58.91999816894531,1.1202976033408445,59.88000106811523,-1.1481512878113302,61.15999984741211,0.002045385210963646
9938,2019-05-31,58.7599983215332,59.0,58.13999938964844,58.88000106811523,2369200.0,0.0015340063984445873,3.7777730682829653,0.4000050862112481,45.8646444018677,58.61164181028782,1.558882582629714,0.7210309340122478,0.5450827971714318,-1.8990192637769638,15.187925597120557,0.8600006103515625,0.7791003503649137,-0.8485015869140611,-2.8550939591278137,1.1580907852996916,-1.8517977730209338,0.1547945991928117,2.68526662597656,17.765003831091004,-50.26712736233074,1.0032961861068763,5,1.1250019073486328,0.8050022125244141,0.26000213623046875,-0.9499988555908203,1.2600021362304688,4,0.0010211261913706249,1.5517218699849797,58.66999816894531,1.2201814955711021,58.91999816894531,1.1202976033408445,59.88000106811523,0.0010211261913706249
9939,2019-06-03,59.36999893188477,59.41999816894531,58.47999954223633,58.95000076293945,2389300.0,0.010381222392377598,2.6154026732397258,-3.499904634751363,45.45453494575334,57.54948999227302,0.8746914438702831,0.12782225786600776,-0.06980246885576236,-2.4117045876908065,14.518809218875237,0.9399986267089844,0.8307606820221523,-0.24500083923339133,-2.2474050946541055,1.7574034161873229,-1.2462029669437484,0.7562012884769658,1.8769500821533072,40.19604543227629,-23.281379936711204,1.0012021277103589,6,0.5150012969970632,0.19500160217284446,-0.34999847412110086,-1.5149993896484446,0.8500022888183594,0,-0.016001360620359728,3.7777730682829653,58.7599983215332,1.5517218699849797,58.66999816894531,1.2201814955711021,58.91999816894531,-0.016001360620359728
9940,2019-06-04,59.4000015258789,59.63999938964844,58.22000122070313,59.63000106811523,1510800.0,0.0005053494110476286,10.360158693827023,-0.5476203451407718,52.241393598423564,56.19806670532214,0.7740214898790327,0.14295342232728814,-0.1092775341365595,-2.337002289362296,14.454141258410285,1.4199981689453054,0.7866890589095874,-0.2389984130859446,-2.2176946966553075,1.7396978704834183,-1.228346554870626,0.7503497286987368,1.6605305106958,67.3798318676316,3.7819224438207897,0.9893481417846816,6,0.4849987030029368,0.16499900817871804,-0.38000106811522727,-1.545001983642571,0.9599990844726634,1,-0.010101048373827859,2.6154026732397258,59.36999893188477,3.7777730682829653,58.7599983215332,1.5517218699849797,58.66999816894531,-0.010101048373827859
9941,2019-06-05,60.4000015258789,60.65999984741211,59.43000030517578,59.43000030517578,2158600.0,0.01683501640255569,-1.536078338839075,-4.21740500555617,57.90273115698789,55.554783252662325,-0.30334005413635623,-0.7738589790045438,-1.1057133484327224,-3.236756122051588,14.422152383565285,1.2599983215332102,0.6961848429899717,0.6830015182495046,-1.2860446152254852,2.6520476517244944,-0.3015215484879903,1.6675245849869995,0.4852985518802271,89.68260816254212,26.07137365382833,0.984523066737495,6,-0.5150012969970632,-0.835000991821282,-1.3800010681152273,-2.545001983642571,0.14999771118164773,2,-0.013576153544845093,10.360158693827023,59.4000015258789,2.6154026732397258,59.36999893188477,3.7777730682829653,58.7599983215332,-0.013576153544845093
9942,2019-06-06,60.31999969482422,60.45000076293945,59.91999816894531,60.13000106811523,1649500.0,-0.0013245335932715596,1.3555630907472556,0.19587462639610756,52.26130556938231,54.07296782091906,-0.3722182619058856,-0.5196659508978172,-1.033964249267406,-3.054039570749211,15.209448849436063,0.5300025939941406,0.6672037697098006,0.4754997253417983,-1.2815375105789073,2.232536961262504,-0.4030188926185545,1.354018343302151,0.400582341648267,86.50793290372583,24.94006766990541,0.8785186179603521,6,-0.4349994659423828,-0.7549991607666016,-1.3024988174438477,-2.4650001525878906,0.7299995422363281,3,-0.01243368706555803,-1.536078338839075,60.4000015258789,10.360158693827023,59.4000015258789,2.6154026732397258,59.36999893188477,-0.01243368706555803
9943,2019-06-07,60.0099983215332,61.209999084472656,59.9000015258789,60.709999084472656,1872800.0,-0.005139280087191667,-1.8478382558433357,-3.6842411709196123,46.44066898004915,51.8365926890491,-0.3095401335824164,-0.07820958603616646,-0.71535575453494,-2.624040444835188,15.996834545048872,1.309997558593757,0.5271140483716934,0.07949848175049112,-1.5183360477173196,1.6773330112183018,-0.7194187829834178,0.8784157464844,-1.8699989318847656,59.86616654546373,1.9132100988062888,0.7989172647339062,6,-0.33499908447265625,-0.44499778747558594,-0.992497444152832,-2.154998779296875,0.5,4,-0.005332439656299814,1.3555630907472556,60.31999969482422,-1.536078338839075,60.4000015258789,10.360158693827023,59.4000015258789,-0.005332439656299814
9944,2019-06-10,59.86999893188477,59.97999954223633,59.40999984741211,59.93999862670898,1268300.0,-0.002332934403669107,6.5999186206195,0.09999945504382142,45.81940567380951,50.6462307019831,-0.41546102134334006,0.11161717956554185,-0.5524020759147206,-2.375135517871115,16.41029752022615,0.5999984741210938,0.35487743181754894,-0.08850078582762677,-1.6599613382112608,1.4829597665560073,-0.8742310620194402,0.6972294903641867,-1.6685995483398486,55.183909365790306,-1.4036297588749065,0.7857302761918168,6,-0.19499969482422586,-0.30499839782715554,-1.0024986267089915,-2.0149993896484446,1.0200004577636648,0,0.0025054539594957514,-1.8478382558433357,60.0099983215332,1.3555630907472556,60.31999969482422,-1.536078338839075,60.4000015258789,0.0025054539594957514
9945,2019-06-11,59.36999893188477,60.06000137329102,59.02000045776367,59.86000061035156,1422800.0,-0.008351428243198344,1.3370722946821383,7.000054495914126,39.28573640242512,48.641888421007145,0.005126351255562156,0.5948605624409069,-0.05477203956169774,-1.7677124753553954,16.026970428646216,1.0400009155273509,0.10317789236213315,-0.5585006713867102,-2.1517938531553042,1.0347925103818838,-1.3551472622710108,0.23814591949759034,-1.1084275543212954,15.98167550666734,-36.06694591434575,0.7966465908842983,6,0.30500030517577414,0.19500160217284446,-0.4824981689453196,-1.194997787475593,1.6800003051757741,1,0.014317033924719613,6.5999186206195,59.86999893188477,-1.8478382558433357,60.0099983215332,1.3555630907472556,60.31999969482422,0.014317033924719613
9946,2019-06-12,60.18000030517578,60.29999923706055,59.61000061035156,59.61999893188477,1267000.0,0.013643277545285493,-1.3793137467690062,-1.1428560307043174,43.67470796644217,47.660569855015645,-0.6787226815190834,-0.14043164714421152,-0.8297329963669711,-2.4766251139445288,15.959447407066168,0.9300003051757741,-0.13933974770002067,0.1995006561279311,-1.3527954323907494,1.7517967446466116,-0.5766473881314056,0.9756487003872678,-1.8594603734741213,52.968062777066514,5.621143497581848,0.7761480442593389,6,-0.5050010681152344,-0.6149997711181641,-1.1849994659423828,-1.9500007629394531,0.0,2,0.002991031975124514,1.3370722946821383,59.36999893188477,6.5999186206195,59.86999893188477,-1.8478382558433357,60.0099983215332,0.002991031975124514
9947,2019-06-13,60.0,60.47000122070313,59.63000106811523,60.31999969482422,3234000.0,-0.002991031975124514,1.709665907832384,-0.5714266251592364,39.31889458992956,46.93326432035585,-0.3243279749589263,0.09483652493648975,-0.6325027221473789,-2.1912453567957044,15.995098746472964,0.8400001525879048,-0.22819935588474038,-0.012499618530270595,-1.5370766049878526,1.5120773679273114,-0.7747881117590651,0.749788874698524,-1.6216708852429207,44.74886560586662,3.8213606089722987,0.762288493228791,6,-0.2849998474121094,-0.4349994659423828,-0.9449996948242188,-1.4499988555908203,-0.22999954223632812,3,0.00916665395100913,-1.3793137467690062,60.18000030517578,1.3370722946821383,59.36999893188477,6.5999186206195,59.86999893188477,0.00916665395100913
9948,2019-06-14,60.959999084472656,61.31000137329102,60.13000106811523,60.349998474121094,1832000.0,0.015999984741210893,-1.247629427792912,-1.9062537252938512,48.61110743181633,47.283994596585075,-1.0498405723540642,-0.836373413067264,-1.5566690606866302,-3.051667225864435,15.734914383082616,1.3100013732910227,-0.22750264207323312,0.9019994735717773,-0.6805058833147086,2.4845048304582633,0.11074679512853436,1.6932521520150203,-2.5250365703212623,84.71606336725999,45.157559706106255,0.7912526784432441,6,-1.1949977874755788,-1.394998550415039,-2.0599985122680664,-2.339998245239258,-1.5099983215332031,4,0.00147638047801113,1.709665907832384,60.0,-1.3793137467690062,60.18000030517578,1.3370722946821383,59.36999893188477,0.00147638047801113
9949,2019-06-17,60.9000015258789,61.20000076293945,60.54999923706055,60.91999816894531,1287500.0,-0.0009842119339703581,1.2413774959880035,-0.03278134927584525,58.52842169322603,47.98255327378534,-0.8381264029014588,-0.7793150350949745,-1.4759488787260864,-2.901170377651347,15.232836466458483,0.6500015258789062,-0.151492319654011,0.8185018539428626,-0.8007944761853167,2.437798184071042,0.008853688878772914,1.6281500190069522,-2.350037457361921,82.0960836900929,36.576376619086304,0.8096481650640899,6,-0.7350006103515554,-1.075000762939446,-2.1125011444091726,-2.220001220703118,-1.5200004577636719,0,-0.006403993342758207,-1.247629427792912,60.959999084472656,1.709665907832384,60.0,-1.3793137467690062,60.18000030517578,-0.006403993342758207
9950,2019-06-18,60.59000015258789,61.36000061035156,60.06000137329102,61.31999969482422,1978900.0,-0.005090334409257435,2.2098692173290395,36.50610454023884,65.66604328996902,48.845143510783245,-0.38171324306242127,-0.47641256143588606,-1.1612950871382495,-2.500116545119738,14.125796081785374,1.2999992370605398,-0.018146700215183387,0.4975004196166992,-1.13299797119695,2.1279988104303484,-0.31774877579012895,1.3127496150235274,-1.9296345918799531,55.99997384207589,5.041460940120132,0.8152491954068262,6,-0.39999961853027344,-0.7049999237060547,-1.802499771118164,-1.6599998474121094,-0.9399986267089915,1,0.004951299493398897,1.2413774959880035,60.9000015258789,-1.247629427792912,60.959999084472656,1.709665907832384,60.0,0.004951299493398897
9951,2019-06-19,60.54999923706055,60.77999877929688,60.0,60.08000183105469,2557800.0,-0.0006601900549035866,-1.4761824027708201,-0.6438324667520184,68.35936190329318,50.633816436773344,-0.3555918562011655,-0.4716179180816198,-1.1025035555703155,-2.358950770991882,12.860887166186727,0.7799987792968821,0.08411486074215446,0.46449947357177734,-1.1563719384770863,2.085370885620641,-0.3459362324526509,1.2749351795962056,-1.727655573373994,53.17909898149781,-2.9348200224574015,0.8104357060244307,6,-0.3599987030029297,-0.6649990081787109,-1.6924991607666016,-1.6199989318847656,-1.0099983215332031,2,0.008257638419489233,2.2098692173290395,60.59000015258789,1.2413774959880035,60.9000015258789,-1.247629427792912,60.959999084472656,0.008257638419489233
9952,2019-06-20,61.13000106811523,61.27000045776367,60.38000106811523,60.7599983215332,1682500.0,0.009578890806982487,1.7384532319213337,0.7872442312530793,71.12298810713783,53.376296339783195,-0.9036391766717671,-1.099318890205069,-1.6678709000295768,-2.8293962282875285,11.622417801714496,0.8899993896484446,0.15522542635557812,1.0390012741088768,-0.5959074508141171,2.6739099990318707,0.22154691164737983,1.8564556365703737,-2.155397987628774,83.08827654298773,21.209579639280477,0.8174543624614964,6,-0.9400005340576101,-1.2450008392333913,-2.272500991821282,-2.200000762939446,-1.8199996948242045,3,-0.015540663280553368,-1.4761824027708201,60.54999923706055,2.2098692173290395,60.59000015258789,1.2413774959880035,60.9000015258789,-0.015540663280553368
9953,2019-06-21,61.04999923706055,61.2599983215332,60.61999893188477,61.18000030517578,2885800.0,-0.0013087163366075627,3.413833019823421,-0.35135162999773856,66.53540528079283,55.678074073892454,-0.7382320770913751,-1.1017973103478056,-1.5696716380358993,-2.6450988202466164,10.154508539853982,0.6399993896484304,0.1060275520078946,0.9754995346069322,-0.6105655497507527,2.561564618964617,0.18246699242808972,1.7685320767857746,-1.9322723047821881,77.20579160542584,12.064537147045996,0.7930325421788423,6,-0.8599987030029297,-1.164999008178711,-2.1924991607666016,-2.1199989318847656,-3.1599998474121094,4,-0.02096640123330007,1.7384532319213337,61.13000106811523,-1.4761824027708201,60.54999923706055,2.2098692173290395,60.59000015258789,-0.02096640123330007
9954,2019-06-24,61.11999893188477,61.27999877929688,60.81999969482422,61.18000030517578,1433800.0,0.001146596162145963,2.5384773390846216,0.4615452331347204,66.79682814289325,58.73486204505558,-0.6842261935547924,-1.238443046032188,-1.6222195043061234,-2.6170012880550217,8.41131512919547,0.45999908447266336,0.11271401802474657,1.047499275207528,-0.532893062257557,2.627891612672613,0.25730310647498555,1.8376954439400706,-1.867735578922023,82.35282567963341,16.772046701629918,0.790196168732542,6,-0.6349983215332102,-1.2349987030029368,-2.1999988555908274,-2.1899986267089915,-3.9699974060058736,0,-0.02732326894845749,3.413833019823421,61.04999923706055,1.7384532319213337,61.13000106811523,-1.4761824027708201,60.54999923706055,-0.02732326894845749
9955,2019-06-25,60.13999938964844,61.5,60.02999877929688,61.5,1931300.0,-0.016034024204229724,1.1617655308597545,22.666158052008534,47.450962499326884,59.154445882042765,0.4654291830638684,-0.2508263601051368,-0.6474016661910085,-1.5643645470661767,8.016981725555514,1.470001220703118,0.16474700536529951,0.05449981689453409,-1.5235009347232662,1.6325005685123344,-0.7345005589143625,0.8435001927034307,-0.7612718012423585,9.333292643229168,-51.00118084672678,0.7890003758088998,6,0.4250011444091797,-0.25499916076660156,-1.0999984741210938,-1.0999984741210938,-2.9599990844726562,1,-0.012637152132462859,2.5384773390846216,61.11999893188477,3.413833019823421,61.04999923706055,1.7384532319213337,61.13000106811523,-0.012637152132462859
9956,2019-06-26,59.08000183105469,60.13999938964844,59.08000183105469,59.91999816894531,2312900.0,-0.01762549998921681,-1.5238147138964577,0.6176440889048458,39.80265221766854,59.208196729569316,1.511984102389718,0.8661825140656987,0.3917662226289309,-0.4365174960567657,8.551718631466324,1.05999755859375,0.2098130299692471,-1.013497924804689,-2.5680675823114427,0.5410717327020649,-1.7907827535580694,-0.23621309605130847,2.4199981689453125,0.0,-54.66811639018954,0.7772848287533783,6,1.2099990844726562,0.8049983978271484,0.18499755859375,0.18499755859375,-2.2100028991699148,2,0.009647929538901812,1.1617655308597545,60.13999938964844,2.5384773390846216,61.11999893188477,3.413833019823421,61.04999923706055,0.009647929538901812
9957,2019-06-27,58.790000915527344,59.43999862670898,58.61999893188477,59.36999893188477,2061900.0,-0.004908613854763044,1.277785136402415,0.6904768392370657,39.93401708304138,58.24407557970544,1.80177217913009,1.2286270426982497,0.697113246011952,-0.08700954254615567,8.844357255207724,0.8199996948242045,0.3416009868106684,-1.3094989776611357,-2.841700340065742,0.22270238474347082,-2.075599658863439,-0.5433982964588324,2.7099990844726562,5.902844465048279,-46.120471864928675,0.7661006812023023,6,1.269998550415039,1.0949993133544922,0.5199985504150391,0.5199985504150391,-3.1599998474121165,3,0.01275727144617056,-1.5238147138964577,59.08000183105469,1.1617655308597545,60.13999938964844,2.5384773390846216,61.11999893188477,0.01275727144617056
9958,2019-06-28,58.81999969482422,59.18999862670898,58.54999923706055,58.95000076293945,5638200.0,0.0005102700940586846,1.0983696773749998,0.22414053918956864,41.17647813088826,56.31608185055679,1.6050828280581158,1.2683846361142201,0.6844151128659774,-0.055605019681209455,8.958133267148078,0.6399993896484304,0.3879981013973435,-1.2825002670288086,-2.803855003331911,0.238854469274294,-2.0431776351803563,-0.5218228988772609,2.564800262451172,9.15255552322762,-40.716535205097216,0.7606773681515505,6,1.2049999237060547,1.0650005340576172,0.6600008010864258,0.5300006866455078,-2.049999237060547,4,0.00833052840885884,1.277785136402415,58.790000915527344,-1.5238147138964577,59.08000183105469,1.1617655308597545,60.13999938964844,0.00833052840885884
9959,2019-07-01,58.41999816894531,58.95000076293945,57.84000015258789,58.81999969482422,2277500.0,-0.006800434001262068,2.363619549637028,3.0769095337304497,41.88033853631746,53.67322576681773,1.8062467763860042,1.6796835424447423,1.0922678716063174,0.4025005069430492,9.75583840431752,1.1100006103515625,0.47230352924869123,-1.6350017547607436,-3.3047386115388164,0.03473510201732921,-2.46987018314978,-0.8001333263717072,2.7947137451171855,15.846940998304232,-36.726187800792886,0.8348684283890352,7,1.2500019073486328,1.31500244140625,1.3875017166137695,1.0250015258789062,-1.25,0,-0.009072214924830457,1.0983696773749998,58.81999969482422,1.277785136402415,58.790000915527344,-1.5238147138964577,59.08000183105469,-0.009072214924830457
9960,2019-07-02,58.79999923706055,59.13000106811523,58.58000183105469,58.58000183105469,2179600.0,0.006504640192153133,-4.000052019212364,-0.549991416963894,37.26936749949501,50.21878194417349,1.2802654792258323,1.3201097607182177,0.7385578732889115,0.0723856998468193,10.259883688751872,0.7100028991699148,0.4163773841500955,-1.2250005722045927,-2.964395763321903,0.5143946189127178,-2.094698167763248,-0.35530297664593746,2.1447357360839803,41.73910447464137,-10.338589114174951,0.8696975955586561,7,0.8700008392333984,0.8700008392333984,1.1275014877319336,0.7650012969970703,-0.9699974060058594,1,-0.028061185928412113,2.363619549637028,58.41999816894531,1.0983696773749998,58.81999969482422,1.277785136402415,58.790000915527344,-0.028061185928412113
9961,2019-07-03,59.58000183105469,59.93999862670898,58.79999923706055,59.04999923706055,2059800.0,0.013265350410115673,-1.2135854730768096,2.409131105755059,46.511645590796064,47.48418833124663,0.38911890661901083,0.5012229825074215,0.004768237202114278,-0.6557222981608319,10.593534891189572,1.1399993896484304,0.2974168732994471,-0.4039979934692397,-2.144831501325797,1.3368355143873174,-1.2744147473975147,0.4664187604590353,1.1163543564453065,82.85728298898125,28.619364235219322,0.8704167539282772,7,0.08999824523925781,0.08999824523925781,0.34749889373779297,-0.015001296997070312,-1.8600006103515554,2,-0.040281998189331425,-4.000052019212364,58.79999923706055,2.363619549637028,58.41999816894531,1.0983696773749998,58.81999969482422,-0.040281998189331425
9962,2019-07-05,59.56999969482422,59.56999969482422,58.56000137329102,59.20000076293945,1774400.0,-0.00016787740723522848,4.459466147041501,0.6981077754665784,36.29193903716278,44.12380319306551,0.1727278325749424,0.47659113503279116,0.04312186345849511,-0.5949535741984278,11.022767659973933,1.0200004577636648,0.1501515850545303,-0.37650012969970703,-2.1191693696520204,1.3661691102526063,-1.2478347496758673,0.4948344902764532,0.8978480098828072,82.3809904414519,30.67653308930025,0.8713346199761578,7,0.10000038146972656,0.10000038146972656,0.32000064849853516,-0.0049991607666015625,-2.3400001525878906,4,-0.0453248409731658,-1.2135854730768096,59.58000183105469,-4.000052019212364,58.79999923706055,2.363619549637028,58.41999816894531,-0.0453248409731658
9963,2019-07-08,59.68999862670898,59.90999984741211,59.27000045776367,59.58000183105469,1436700.0,0.0020144188769433136,1.3272737361196845,0.2972894951181852,38.206619418040255,40.94711333474851,-0.17933374212679354,0.34929812517609804,-0.056217985754436484,-0.6632920882746305,10.647242963750392,0.6399993896484375,-0.015372314964778866,-0.24050121307373473,-1.9865883993296904,1.505585973182221,-1.1135448062017161,0.6325423800542467,0.5676212738285145,88.09522944512459,38.57303760305703,0.873043593127979,7,-0.019998550415031957,-0.019998550415031957,0.09250164031983132,-0.12499809265136008,-2.05999755859375,0,-0.06801805414646223,4.459466147041501,59.56999969482422,-1.2135854730768096,59.58000183105469,-4.000052019212364,58.79999923706055,-0.06801805414646223
9964,2019-07-09,60.02000045776367,60.099998474121094,59.2400016784668,59.52000045776367,2348600.0,0.005528595051885743,1.606066561087542,4.545586960291606,44.466032218209186,40.615454414624324,-0.7619015848002917,0.03279146137710143,-0.3593658189589206,-0.9390304455202738,10.713404656577353,0.8599967956542969,-0.26174501235696823,0.08200054168700888,-1.6642810520766176,1.8282821354506353,-0.7911402551948044,0.9551413385688221,-2.1800003051757812,94.80531383375317,44.19807039240342,0.8731407968818119,7,-1.0300006866455078,-0.35000038146972656,-0.2950000762939453,-0.4549999237060547,-2.709999084472649,1,-0.05414861671464066,1.3272737361196845,59.68999862670898,4.459466147041501,59.56999969482422,-1.2135854730768096,59.58000183105469,-0.05414861671464066
9965,2019-07-10,60.22000122070313,60.52000045776367,59.88999938964844,60.11000061035156,1911800.0,0.0033322352784752596,-1.2909002635594395,0.2200012207031392,46.8926793138155,41.403235203085096,-1.0609286487776828,-0.10568258903757766,-0.5218978542501347,-1.0820957956166808,11.135780500989826,0.6300010681152344,-0.472364219546094,0.23950119018555682,-1.48986721266089,1.9688695930320037,-0.6251830112376666,1.1041853916087803,-2.334801101684576,84.69390932693948,32.99046457408552,0.8646842014232233,7,-1.0400009155273509,-0.5500011444091868,-0.49500083923340554,-0.6550006866455149,-2.460002899169929,2,-0.0506476750237802,1.606066561087542,60.02000045776367,1.3272737361196845,59.68999862670898,4.459466147041501,59.56999969482422,-0.0506476750237802
9966,2019-07-11,60.36000061035156,60.599998474121094,59.86999893188477,60.099998474121094,2007800.0,0.0023247988510550766,-1.0277730682829855,2.3636426688859618,42.094461803338994,41.643284616451496,-1.1178162560951606,-0.24401621891465197,-0.6526552367539153,-1.169994841500852,11.379948964906262,0.729999542236321,-0.7051682457978714,0.3705005645751953,-1.3651016770652546,2.1061028062156453,-0.49730055624502967,1.2383016853954203,-2.369408477783203,88.23538211540219,38.828815487862485,0.8678011208202266,7,-1.1400012969970703,-0.6900005340576172,-0.6350002288818359,-0.7950000762939453,-2.2600021362304688,3,-0.04191515496543896,-1.2909002635594395,60.22000122070313,1.606066561087542,60.02000045776367,1.3272737361196845,59.68999862670898,-0.04191515496543896
9967,2019-07-12,60.54999923706055,60.61000061035156,59.91999816894531,60.2599983215332,1902200.0,0.003147757203243007,2.365835504279866,1.1153789723876875,44.97992306266365,42.06588960887098,-1.1531729452479311,-0.4118113793182019,-0.8029664256089788,-1.304662668211833,11.477507496031977,0.69000244140625,-0.7491119323342303,0.5329992294311552,-1.2206388570377769,2.2866373159000872,-0.3438198138033073,1.4098182726656177,-2.402842723999022,95.62033430139472,47.67588012419061,0.8768190432344647,7,-1.3249988555908203,-0.8799991607666016,-0.8249988555908203,-0.9849987030029297,-2.0,4,-0.04673820069390311,-1.0277730682829855,60.36000061035156,-1.2909002635594395,60.22000122070313,1.606066561087542,60.02000045776367,-0.04673820069390311
9968,2019-07-15,61.04999923706055,61.08000183105469,60.38000106811523,60.45000076293945,2530900.0,0.008257638419489233,1.1212026633375163,2.0689537239220224,49.35305316598499,42.8961912343896,-1.4567773796719337,-0.9536154396749197,-1.2714802122444198,-1.7520898416522925,11.00702249350827,0.7000007629394602,-0.6380183494683109,1.0284992218017592,-0.7357573656175092,2.7927558092210276,0.14637092809212504,1.9106275155113934,-2.7058151962158163,98.36942437466958,52.51459998412573,0.8821282937096331,7,-1.2299976348876953,-1.3799991607666016,-1.3249988555908203,-1.4849987030029297,-2.5999984741210938,0,-0.0625716583548338,2.365835504279866,60.54999923706055,-1.0277730682829855,60.36000061035156,-1.2909002635594395,60.22000122070313,-0.0625716583548338
9969,2019-07-16,60.5099983215332,61.349998474121094,60.27999877929688,61.02000045776367,2428600.0,-0.00884522395210019,-1.206182161396903,-0.8500057220604504,53.72231948709643,44.724297010789755,-0.6583668439913737,-0.46834286966540617,-0.7056187636584283,-1.166912581261748,10.608597456499558,1.0699996948242116,-0.5080005049243184,0.5079984664916992,-1.223694758485351,2.2396916914687495,-0.3578481459968259,1.3738450789802243,-1.892232501667479,43.24321537838946,-6.932618077632249,0.865846612488526,7,-0.5549983978271484,-0.8399982452392578,-0.8899984359741211,-0.9449977874755859,-1.6399993896484304,1,-0.04759539470013663,1.1212026633375163,61.04999923706055,2.365835504279866,60.54999923706055,-1.0277730682829855,60.36000061035156,-0.04759539470013663
9970,2019-07-17,60.88999938964844,61.20000076293945,60.66999816894531,60.709999084472656,2231100.0,0.006279971552734409,-3.0769095337304497,-0.352940296497973,71.09550062244354,47.45583645875058,-0.7942476056848733,-0.8692850719125857,-1.0444942170410059,-1.505296155921215,10.762372824955468,0.69000244140625,-0.3682018463776586,0.8729995727539048,-0.8851343433020702,2.63113348880988,-0.006067385274086234,1.752066530781896,-1.9443656512720722,68.91897116551911,11.884156663425998,0.8790669580279891,7,-0.9349994659423828,-1.2199993133544922,-1.2699995040893555,-1.3249988555908203,-1.720001220703125,2,-0.058794515556622406,-1.206182161396903,60.5099983215332,1.1212026633375163,61.04999923706055,2.365835504279866,60.54999923706055,-0.058794515556622406
9971,2019-07-18,61.04999923706055,61.1500015258789,60.27000045776367,60.65999984741211,1741000.0,0.0026276867961227968,1.9830344096311237,2.1666596024244478,77.16339254356404,51.99710907057295,-0.8088600287134469,-1.043401272435453,-1.1580823466884738,-1.6228046654373784,10.806579920310494,0.8800010681152273,-0.18350396407986835,1.0079994201660156,-0.7956760692255358,2.811674909557567,0.10616167547023991,1.9098371648617913,-1.8158417303948156,79.02103685050125,14.877324080992594,0.9018377446957769,7,-0.7549991607666016,-1.3799991607666016,-1.4299993515014648,-1.4849987030029297,-2.6100006103515696,3,-0.05389026956007137,-3.0769095337304497,60.88999938964844,-1.206182161396903,60.5099983215332,1.1212026633375163,61.04999923706055,-0.05389026956007137
9972,2019-07-19,60.18000030517578,60.97999954223633,60.13999938964844,60.72999954223633,3488500.0,-0.014250596932958381,-1.6666626299568275,-1.4102566610587268,63.599985351584856,54.81859417430013,0.17519025014343015,-0.2616374993678292,-0.21632968582089518,-0.714782310952053,10.328794963666898,0.9099998474121094,-0.003349794214742019,0.18550052642822124,-1.5461301244190082,1.9171311772754507,-0.680314798995397,1.0513158518518395,-0.6919418824154064,3.305863288712901,-64.99336656638694,0.8658153254236155,7,0.11499977111816406,-0.5100002288818359,-0.5600004196166992,-0.6149997711181641,-0.8699989318847585,4,-0.03456300798449474,1.9830344096311237,61.04999923706055,-3.0769095337304497,60.88999938964844,-1.206182161396903,60.5099983215332,-0.03456300798449474
9973,2019-07-22,59.77000045776367,60.27999877929688,59.41999816894531,60.27000045776367,2101400.0,-0.006812892079311683,2.3077160086270774,0.9090921701496057,63.47306073127888,56.930486231307874,0.6679766599462766,0.05012097877202848,0.24537532925058514,-0.2885564399705913,9.894716431163953,0.8600006103515696,0.0602112676644424,-0.16049938201904013,-1.8210312164118676,1.5000324523737874,-0.9907652992154539,0.6697665351773736,1.5799980163574219,18.13483075001285,-54.45294200543039,0.8302659171964154,7,0.6149978637695312,-0.10000038146972656,-0.13000011444091797,-0.2049999237060547,-0.3100013732910156,0,-0.02041159798158665,-1.6666626299568275,60.18000030517578,1.9830344096311237,61.04999923706055,-3.0769095337304497,60.88999938964844,-0.02041159798158665
9974,2019-07-23,59.45000076293945,59.95000076293945,59.13000106811523,59.75,2094500.0,-0.005353851302884682,1.342853717418454,0.5999984741210938,56.565665906810494,58.00526251941843,1.0042238394591294,0.2514876137899833,0.5815451215936207,0.04198143842391033,9.528604041372965,0.8199996948242259,0.18370023854674855,-0.39699916839599325,-1.9714006386578475,1.177402301865861,-1.184199903526924,0.39020156673493744,1.8613977050781259,15.45892473435358,-58.50986955401165,0.7872007351309283,7,0.7899990081787109,0.2199993133544922,0.21500015258789062,0.11499977111816406,0.05999755859375,1,-0.01682085764788399,2.3077160086270774,59.77000045776367,-1.6666626299568275,60.18000030517578,1.9830344096311237,61.04999923706055,-0.01682085764788399
9975,2019-07-24,59.38000106811523,59.61000061035156,58.81000137329102,59.56999969482422,2053500.0,-0.0011774549020335812,4.925910227609831,0.6333303663390494,47.64150137068128,58.621600249123134,1.053305170712889,0.275769647563024,0.6459578807427775,0.1151937342185434,10.240585383430417,0.7999992370605398,0.2925864024733187,-0.4289989471435618,-2.0102958388493946,1.152297944562271,-1.2196473929964782,0.3616494987093546,1.8441415039062576,24.358959728862615,-46.482614504970584,0.7906484458529164,7,0.6999988555908274,0.28999900817871804,0.6149997711181712,0.18499946594238992,0.7000007629394602,2,-0.008588786242112567,1.342853717418454,59.45000076293945,2.3077160086270774,59.77000045776367,-1.6666626299568275,60.18000030517578,-0.008588786242112567
9976,2019-07-25,59.6500015258789,59.66999816894531,59.02000045776367,59.40999984741211,2457900.0,0.004546993144273426,3.642924290521669,-1.2631758588149413,50.88890923394089,59.27815426815393,0.7509728027863005,0.05339946916873828,0.4001502592437518,-0.1552606564401131,10.41569175077384,0.6499977111816406,0.34836148296363945,-0.18749847412109943,-1.7336292317228654,1.3586322834806666,-0.960563852921986,0.5855669046797871,1.4292925742187563,38.70971711446861,-29.405161692134207,0.7730653788008838,7,0.42999839782715554,0.019998550415046168,0.3874988555908274,-0.08500099182128196,0.819999694824233,3,-0.00804699655749952,4.925910227609831,59.38000106811523,1.342853717418454,59.45000076293945,2.3077160086270774,59.77000045776367,-0.00804699655749952
9977,2019-07-26,59.540000915527344,60.31000137329102,59.31999969482422,59.6500015258789,2203200.0,-0.001844100713121244,-2.5999861284505736,-0.4583326710641181,48.32964749321816,59.16444252673539,0.7852120163055716,0.23449164722300964,0.5264719110378451,-0.04236644840226944,9.883278865117214,0.990001678466804,0.37307385416646355,-0.33499908447265625,-1.8088481727554395,1.138850003810127,-1.0719236286140443,0.40192545966873183,1.403135620961912,48.66663614908806,-16.2218792946135,0.7369245441413906,7,0.5399990081787109,0.12999916076660156,0.4974994659423828,0.024999618530273438,1.6399993896484375,4,-0.018475012964460635,3.642924290521669,59.6500015258789,4.925910227609831,59.38000106811523,1.342853717418454,59.45000076293945,-0.018475012964460635
9978,2019-07-29,59.31000137329102,59.61999893188477,58.63000106811523,59.18000030517578,2376800.0,-0.0038629415300586167,1.6400077311591021,-1.1818213344431983,41.913448938662505,57.852345799131626,0.8296870425798843,0.5302703431008737,0.748212263173528,0.1919330787337188,9.52160572087942,0.9899978637695455,0.40831021778613774,-0.58949871063232,-2.004626795846498,0.8256293745818581,-1.297062753239409,0.1180653319747691,1.5051470534063398,40.47620128882299,-19.77591729192752,0.7075640426070874,7,0.604999542236321,0.3599987030029226,0.7274990081787038,0.25499916076659446,2.0799980163574148,0,0.0,-2.5999861284505736,59.540000915527344,3.642924290521669,59.6500015258789,4.925910227609831,59.38000106811523,0.0
9979,2019-07-30,57.88999938964844,59.20000076293945,57.599998474121094,59.09000015258789,3048700.0,-0.023942032553754933,1.2535212024338809,-9.230699257606819,29.2334975262268,53.201012121774205,2.0550712561605238,2.011669636124509,2.131033778541507,1.6105762006698185,8.85879729560367,1.710002899169929,0.3731424109318695,-1.9830007553100586,-3.5286168172555747,-0.43738469336454244,-2.755808786282813,-1.210192724337304,2.7503372483623565,10.70112934625165,-44.54008268633575,0.7728080309727564,7,1.4850006103515625,1.6599998474121094,2.147500991821289,1.6750011444091797,2.9799995422363352,1,0.027120395774351325,1.6400077311591021,59.31000137329102,-2.5999861284505736,59.540000915527344,3.642924290521669,59.6500015258789,0.027120395774351325
9980,2019-07-31,57.1500015258789,58.1500015258789,56.81000137329102,57.77999877929688,3755300.0,-0.012782827285741205,-1.045805572380376,0.5249973773973091,24.154592933041883,47.31114549838286,2.4683306494373056,2.763396527189137,2.8264200730315494,2.346814396614711,8.596235768327627,1.3400001525878764,0.24183233806563464,-2.6404987335205163,-4.558539329699052,-0.7224581373419809,-3.5995190316097805,-1.6814784354312522,3.186301295742922,9.714290073939326,-39.64511581581833,0.9590202980892665,7,1.7449989318847727,2.0049991607666087,3.0349988937378,2.414999008178718,3.2699966430664134,2,0.041294780973639034,1.2535212024338809,57.88999938964844,1.6400077311591021,59.31000137329102,-2.5999861284505736,59.540000915527344,0.041294780973639034
9981,2019-08-01,57.18000030517578,57.58000183105469,56.4900016784668,57.1500015258789,3485900.0,0.0005249130095525967,1.6265005974813862,-0.04761731759007984,22.148765645777956,42.705454419959864,2.046895007896623,2.681877914044513,2.7409223940602914,2.31654536956421,9.351465747683877,1.0900001525878906,0.10648058324990473,-2.490499877929686,-4.736294955390576,-0.24470480046879572,-3.613397416660135,-1.3676023391992373,2.733146342646343,18.062792718121777,-24.39381358268283,1.122897538730447,8,1.220001220703125,1.739999771118164,3.0450000762939453,2.385000228881836,3.200000762939446,3,0.05071706034279977,-1.045805572380376,57.1500015258789,1.2535212024338809,57.88999938964844,1.6400077311591021,59.31000137329102,0.05071706034279977
9982,2019-08-02,56.86999893188477,57.56000137329102,56.34000015258789,57.36999893188477,3693800.0,-0.005421500028620074,1.772714662227787,-16.667344862661363,14.334472100635196,37.24561123877724,2.0539955925469044,2.9294236906554048,2.9800397845569577,2.6171261739266996,9.961297583900391,1.220001220703132,-0.17589390274095962,-2.665501213073725,-5.237630598016125,-0.09337182813132472,-3.951565905544925,-1.3794365206025248,2.5639074202276078,16.158505382446986,-18.431319668716338,1.2860646924712011,8,1.4550018310546804,1.9750003814697195,3.217501640319817,2.6950016021728445,4.280002593994126,4,0.06330230976670514,1.6265005974813862,57.18000030517578,-1.045805572380376,57.1500015258789,1.2535212024338809,57.88999938964844,0.06330230976670514
9983,2019-08-05,55.63000106811523,57.34000015258789,55.56000137329102,56.86000061035156,3100200.0,-0.021804077493560947,-1.5985403898790878,2.4599990844726705,12.804885140353065,32.38330226472642,2.955811610361195,4.057701717554636,4.121677636574113,3.83432982954632,11.16221258467735,1.779998779296868,-0.5601057780115184,-3.7024991989135785,-6.808695373989551,-0.5963030238376064,-5.255597286451568,-2.149401111375589,3.3088802920732334,1.923068861584767,-30.267947127359022,1.5530980875379874,8,2.3050003051757955,2.8249988555908274,4.342498779296882,3.93499946594239,6.279998779296882,0,0.09976629751031196,1.772714662227787,56.86999893188477,1.6265005974813862,57.18000030517578,-1.045805572380376,57.1500015258789,0.09976629751031196
9984,2019-08-06,56.77000045776367,56.97999954223633,55.27000045776367,55.7400016784668,2822400.0,0.02049252863131512,1.3586243909625686,-0.8373976931927739,21.85791495409083,29.518459329549696,1.5596939772018175,2.805579948300597,2.9016295393085088,2.6758581148930674,12.698753506378052,1.7099990844726562,-0.8271476989769297,-2.3999998092651396,-5.689401721979131,0.8894021034488517,-4.044700765622132,-0.7552988529081475,1.5606825047832515,52.083314017020555,23.524492205502526,1.6447009563569954,8,1.0200004577636719,1.539999008178711,3.184999465942383,2.7950000762939453,4.680000305175781,1,0.08138099162641366,-1.5985403898790878,55.63000106811523,1.772714662227787,56.86999893188477,1.6265005974813862,57.18000030517578,0.08138099162641366
9985,2019-08-07,57.16999816894531,57.7400016784668,56.08000183105469,56.63999938964844,3363700.0,0.007045934612581739,-1.0121284702313795,0.5145625314805488,24.33859603886765,26.56842453009711,0.9088110041287507,2.282386991273654,2.4658451975709994,2.2580894653703183,14.10290544777966,1.6599998474121094,-1.0768589443681122,-1.8475019454956083,-5.213841952084806,1.5188380610935894,-3.530671948790207,-0.16433194220100944,-1.8999977111816406,76.92294624213895,52.48570261287405,1.6831700032945978,8,0.6200027465820312,1.1400012969970703,2.5325021743774414,2.3950023651123047,3.6300010681152344,2,0.0647192737702289,1.3586243909625686,56.77000045776367,-1.5985403898790878,55.63000106811523,1.772714662227787,56.86999893188477,0.0647192737702289
9986,2019-08-08,57.83000183105469,58.06999969482422,56.95000076293945,57.15999984741211,2420800.0,0.011544580780971314,-1.0550436240318894,1.2641575977428456,34.01361250349038,24.977753975682916,-0.0407998508372458,1.5000311780417377,1.8079348600431615,1.5858883807333228,15.352408370587778,1.1199989318847656,-1.262724712098077,-1.0609983444213853,-4.404994184263465,2.2829974954206946,-2.7329962643424253,0.6109995754996547,-2.5600013732910156,91.42864538700796,61.66149650123283,1.6719979199210406,8,-0.38500213623046875,0.4799976348876953,1.8399982452392578,1.7349987030029297,2.9699974060058594,3,0.04478637827916865,-1.0121284702313795,57.16999816894531,1.3586243909625686,56.77000045776367,-1.5985403898790878,55.63000106811523,0.04478637827916865
9987,2019-08-09,57.72000122070313,58.11999893188477,57.38000106811523,57.95000076293945,2405400.0,-0.0019021374177526917,1.596502499648629,-0.34328188251904856,35.460996745332494,24.260814843090692,-0.24151363165823625,1.4621077182486104,1.926853218366233,1.6907520194060766,16.636206164861807,0.7399978637695455,-1.4096093059502905,-1.029499053955071,-4.316938629298775,2.257940521388633,-2.6732188416269196,0.6142207337167775,-2.3380007934570415,85.96498507582555,52.46573396394231,1.6437197876718506,8,-0.4850006103515696,0.5899982452392507,1.9499988555908132,1.844999313354485,3.4499969482421804,4,0.04608454246632965,-1.0550436240318894,57.83000183105469,-1.0121284702313795,57.16999816894531,1.3586243909625686,56.77000045776367,0.04608454246632965
9988,2019-08-12,57.22999954223633,57.68999862670898,56.97999954223633,57.56000137329102,1943400.0,-0.008489287389187528,1.4067914964051442,1.434793425439181,34.6260329268551,24.859985443160507,-0.08670659406433145,1.7404866700865398,2.41736122931664,2.176387675684012,17.584571001755677,0.740001678466804,-1.6250083921289686,-1.328500747680664,-4.494818455704404,1.8378169603430763,-2.9116596016925342,0.2546581063312061,-1.6837192047119132,68.77193452102082,31.62789152185674,1.5831588540118715,8,-0.5199985504150391,1.0799999237060547,2.440000534057617,2.335000991821289,4.299999237060554,0,0.06849557950371055,1.596502499648629,57.72000122070313,-1.0550436240318894,57.83000183105469,-1.0121284702313795,57.16999816894531,0.06849557950371055
9989,2019-08-13,57.63000106811523,57.86000061035156,57.0099983215332,57.2400016784668,1747700.0,0.006989367972713323,1.0000089757743849,-1.1818097748184668,38.410600710998665,26.443986307377926,-0.5894548613894699,1.1738437535190656,2.002859376531916,1.7648811720733022,18.225368542935662,0.8500022888183594,-1.8304562712512364,-0.7844993591308693,-3.8370390855738847,2.268040367312146,-2.310769222352377,0.7417705040906384,-1.9292976149291903,75.98046273839493,35.6817062326938,1.5262698632215075,8,-0.9350013732910085,0.6799983978271555,2.039999008178718,1.93499946594239,4.090000152587905,1,0.07426685233335628,1.4067914964051442,57.22999954223633,1.596502499648629,57.72000122070313,-1.0550436240318894,57.83000183105469,0.07426685233335628
9990,2019-08-14,57.31000137329102,58.11000061035156,57.16999816894531,57.65999984741211,2691700.0,-0.005552658144947542,-1.9841116062778532,-0.8974333894127294,34.605266790309756,27.828041990103678,-0.27309082092859427,1.277379191561785,2.3033741334512143,2.069003209072669,18.784232656960103,0.94000244140625,-2.0132078182202804,-0.9254991531372028,-3.7802826906833147,1.9292843844089091,-2.3528909219102587,0.5018926156358532,-1.4641401913830592,30.769331090157838,-9.328474259332214,1.4273917687730566,8,-0.615001678466804,0.9999980926513601,2.019998550415032,2.2549991607665945,4.489997863769524,2,0.07223868941622213,1.0000089757743849,57.63000106811523,1.4067914964051442,57.22999954223633,1.596502499648629,57.72000122070313,0.07223868941622213
9991,2019-08-15,57.7599983215332,58.040000915527344,57.22000122070313,57.33000183105469,1928800.0,0.00785197936588955,-1.5230848685098899,-1.2285667574932129,38.79091371624124,30.545424391837685,-0.7064541822227497,0.5989756942930384,1.8064815928495364,1.606382465442934,19.908827149675787,0.8199996948242116,-1.9905381202862529,-0.3110021591186509,-2.8439427021139494,2.2219383838766475,-1.5774724306162966,0.9554681123789948,-1.7776888746266337,68.42098218468456,28.19230031450038,1.266470271497649,8,-1.0649986267089844,0.5500011444091797,1.6650018692016602,1.805002212524414,4.159999847412109,3,0.05263159632734982,-1.9841116062778532,57.31000137329102,1.0000089757743849,57.63000106811523,1.4067914964051442,57.22999954223633,0.05263159632734982
9992,2019-08-16,58.099998474121094,58.33000183105469,57.88000106811523,57.97999954223633,1843300.0,0.0058864294056106825,-1.8125409787207873,0.27906956112880477,42.48445333013621,33.84315419070248,-0.9539483419668215,0.10029962086690603,1.4251488865721456,1.2501786704119553,21.1243234162188,0.5700035095214844,-1.8473177029590389,0.13299808502197408,-2.198102051285119,2.464098221329067,-1.032551983131576,1.298548153175524,-1.9894276581158294,82.96274318653838,40.998777501391004,1.1655500681535467,8,-1.299997329711914,0.21000099182128906,1.345001220703125,1.4650020599365234,4.050003051757805,4,0.046471615040439174,-1.5230848685098899,57.7599983215332,-1.9841116062778532,57.31000137329102,1.0000089757743849,57.63000106811523,0.046471615040439174
9993,2019-08-19,58.54999923706055,58.709999084472656,57.97999954223633,58.25,1673900.0,0.007745280116313369,1.354841289862117,2.5000158947134183,54.66101717745728,37.48794332663209,-1.0573837269075028,-0.4698777859643002,0.9481862302178783,0.7966454603713657,22.031403484132266,0.7299995422363281,-1.6767067758159584,0.6439989089965792,-1.5481541074776288,2.836151925470787,-0.4520775992405248,1.7400754172336832,-2.261873939851327,90.58824849375624,42.82448320895479,1.0960765082371025,8,-1.154998779296875,-0.23999977111816406,0.8975009918212891,1.0150012969970703,3.5900001525878906,0,0.044748060905633213,-1.8125409787207873,58.099998474121094,-1.5230848685098899,57.7599983215332,-1.9841116062778532,57.31000137329102,0.044748060905633213
9994,2019-08-20,58.45000076293945,58.63000106811523,58.290000915527344,58.63000106811523,1640900.0,-0.0017079158911038617,2.7777730682831847,-0.6000025431379543,60.09316393072657,41.46067309239419,-0.775576050241007,-0.4728830152853476,1.0240182133600086,0.9003180078064545,22.66911949716308,0.3400001525878835,-1.4223445623561162,0.5940004348754897,-1.4929661200490258,2.6809669898000053,-0.44948284258676807,1.6374837123377475,-1.919688087003891,83.11700214514667,29.278648574525313,1.0434832774622562,8,-0.6200008392333984,-0.1400012969970703,1.2950000762939453,1.114999771118164,3.80999755859375,1,0.052694576153202055,1.354841289862117,58.54999923706055,-1.8125409787207873,58.099998474121094,-1.5230848685098899,57.7599983215332,0.052694576153202055
9995,2019-08-21,58.86999893188477,58.959999084472656,58.2599983215332,58.36999893188477,1323600.0,0.007185597321867299,1.0588248493756671,-2.777773068283075,62.37188226600908,44.61159195489627,-1.0382528703845608,-0.9834714028211877,0.6003546687104375,0.4765738658030969,22.850782170885942,0.7000007629394531,-0.9972771072621782,1.03949871063233,-0.9804491501043415,3.0594465713690013,0.02952478026399774,2.049472641000662,-2.1217176150954984,94.82757108719045,34.95756565690799,1.0099739303683353,8,-0.8999996185302805,-0.6349983215332102,0.9425010681152273,0.6950016021728445,3.1100006103515554,2,0.04841179447133914,2.7777730682831847,58.45000076293945,1.354841289862117,58.54999923706055,-1.8125409787207873,58.099998474121094,0.04841179447133914
9996,2019-08-22,59.16999816894531,59.29999923706055,58.6500015258789,58.9000015258789,1783300.0,0.005095961313124064,1.452827201013443,0.5399932861328267,66.86217468079855,48.100611725503605,-1.2607675148033337,-1.3926784503609042,0.27398774082185895,0.1884265090882309,22.978874799072734,0.6499977111816477,-0.669322315932483,1.3634981155395494,-0.5751964562984426,3.3021926873775413,0.3941508296205498,2.332845401458549,-2.1563107200340355,90.84498339798631,24.39462879425372,0.9693472859189978,8,-1.029998779296875,-0.9599971771240234,0.6425018310546875,0.3950023651123047,2.910003662109375,3,0.04444821952851696,1.0588248493756671,58.86999893188477,2.7777730682831847,58.45000076293945,1.354841289862117,58.54999923706055,0.04444821952851696
9997,2019-08-23,58.43999862670898,59.6500015258789,58.16999816894531,59.38999938964844,2631800.0,-0.012337325753365769,1.0136031119519084,-3.518565090847372,72.26623332656244,52.28285621435997,-0.46700656811462693,-0.7898075521684049,0.9743961247406716,0.9180101235265212,24.163205566946655,1.4800033569335866,-0.3833458844064239,0.6884986877441364,-1.0996991115870998,2.4766964870753725,-0.20560021192148525,1.582597587409758,-1.1062275274568023,27.544822639630006,-45.12347738704462,0.8940988996656191,8,-0.10999870300292258,-0.31499862670897727,1.542501449584968,1.12500190734864,3.260002136230476,4,0.05954824818640336,1.452827201013443,59.16999816894531,1.0588248493756671,58.86999893188477,2.7777730682831847,58.45000076293945,0.05954824818640336
9998,2019-08-26,59.31000137329102,59.33000183105469,58.4900016784668,58.56999969482422,1260600.0,0.01488711100318918,1.153839382216723,-0.7789485096592089,71.02649445795316,55.90684440846602,-1.1297366795317032,-1.74950850976159,0.05335324744532244,0.05615898139455311,24.659934400513063,0.8900032043457102,-0.20601791137539038,1.5585014343261818,-0.2296963650050543,3.346699233657418,0.6644025346605602,2.4526003339918034,-1.605633405778569,77.02706882420041,1.6824131318834077,0.8940988996656191,8,-0.9000015258789134,-1.520000457763679,0.6724987030029226,0.25499916076659446,1.979999542236321,0,0.047884000789566894,1.0136031119519084,58.43999862670898,1.452827201013443,59.16999816894531,1.0588248493756671,58.86999893188477,0.047884000789566894
9999,2019-08-27,59.459999084472656,60.11999893188477,59.36999893188477,59.599998474121094,2219200.0,0.002529045822096121,-3.6875044703528297,-0.1891879352740114,69.77547973598878,59.81464584687481,-1.109529172823379,-1.8718244264288586,-0.14505974830903057,-0.09223665774644729,24.198584177604648,0.80999755859375,-0.02321156921824752,1.6299991607666016,-0.3147852968103848,3.574783618343588,0.6576069319781084,2.6023913895550947,-1.4443297476215733,66.15386722119929,-8.619730392127664,0.9723922287884917,8,-0.7899990081787038,-1.6699981689453125,0.567500114440918,0.10500144958496094,2.1800003051757812,1,0.04507232335083633,1.153839382216723,59.31000137329102,1.0136031119519084,58.43999862670898,1.452827201013443,59.16999816894531,0.04507232335083633
10000,2019-08-28,59.5099983215332,59.88000106811523,59.15999984741211,59.47999954223633,1834900.0,0.0008408886281601191,-1.1492632489922128,-0.21427792915531335,66.21619332722102,62.86189913698367,-0.9103763700303631,-1.8297663489775076,-0.23389769291381413,-0.14671369894314523,23.02551339620428,0.7200012207031179,0.2245282082736324,1.5619985580444364,-0.4923628531686717,3.6163599692575445,0.5348178524378824,2.5891792636509905,-1.1155496575760537,68.71792965700969,-3.7857907606885846,1.0271807056065558,8,-0.5099983215332031,-1.7199974060058594,0.44500160217285156,0.05500221252441406,2.770000457763679,2,0.0462107221906094,-3.6875044703528297,59.459999084472656,1.153839382216723,59.31000137329102,1.0136031119519084,58.43999862670898,0.0462107221906094
10001,2019-08-29,60.08000183105469,60.08000183105469,59.47000122070313,59.86999893188477,2136900.0,0.00957828139133432,4.809449419629003,7.000381485249,70.92199349066478,66.02162582148684,-1.2479099866854781,-2.2887128760346087,-0.8356276430539538,-0.7107407004449868,21.650409115787806,0.6100006103515554,0.44605187412215486,1.987001991271974,-0.24114394758769464,4.215147930131643,0.8729290218421397,3.1010749607018084,-1.3749541188705692,97.94886742660587,26.02645444373006,1.114072969429834,8,-1.0300025939941406,-2.2900009155273438,-0.2050018310546875,-0.345001220703125,2.079998016357422,3,0.03162446160578436,-1.1492632489922128,59.5099983215332,-3.6875044703528297,59.459999084472656,1.153839382216723,59.31000137329102,0.03162446160578436
10002,2019-08-30,60.47000122070313,60.86999893188477,60.040000915527344,60.36999893188477,1765000.0,0.006491334516685265,-1.1842101300513257,0.47619480118437246,79.24190770768948,68.75283588040155,-1.4151928079476193,-2.5246191381042635,-1.272173830083787,-1.0980235576478492,20.395957489482175,0.829998016357429,0.759676895633774,2.1970012664794965,-0.1910574722530498,4.585060005212043,1.0029718971132198,3.391030635845773,-1.5102622889728963,83.19335408445562,10.423298029887533,1.1940293693662738,8,-0.950002670288093,-2.4000015258789134,-0.5950012207031321,-0.7350006103515696,0.6999969482421804,4,0.026624782170507677,4.809449419629003,60.08000183105469,-1.1492632489922128,59.5099983215332,-3.6875044703528297,59.459999084472656,0.026624782170507677
10003,2019-09-03,61.18000030517578,61.20000076293945,60.38999938964844,60.63000106811523,2170900.0,0.01174134397453197,1.7457666569682864,5.499866488651606,80.34190152072892,71.00269561262402,-1.914191055097227,-2.9486880136632294,-2.0188500619559875,-1.7990742353826548,18.682630902990926,0.8100013732910156,1.0475672801710374,2.629500389099121,0.2447461850518735,5.014254593146369,1.4371232870754937,3.8218774911227484,-1.8382093734146352,99.0195858437396,25.554508285235073,1.192377102023625,9,-1.4950008392333984,-2.9449996948242188,-1.3050003051757812,-1.4449996948242188,0.3899993896484375,1,0.008499517083521146,-1.1842101300513257,60.47000122070313,4.809449419629003,60.08000183105469,-1.1492632489922128,59.5099983215332,0.008499517083521146
10004,2019-09-04,61.38999938964844,61.59000015258789,61.02000045776367,61.54999923706055,2709200.0,0.0034324792975670704,3.749964237463244,-0.2909092170149568,85.54008925337514,73.57694083344246,-1.8587629254621874,-2.9458574204538266,-2.2660989340846527,-1.9997709226343545,16.82986008254501,0.5699996948242188,1.3036856255584937,2.608499526977539,0.06048236814876162,5.1565166858063165,1.334490947563154,3.8825081063919242,-1.6765664916516272,91.76951696205711,12.370675480734235,1.2740085794143874,9,-1.510000228881836,-2.9599990844726562,-1.597498893737793,-1.654998779296875,0.11999893188476562,2,-0.001628904953824728,1.7457666569682864,61.18000030517578,-1.1842101300513257,60.47000122070313,4.809449419629003,60.08000183105469,-0.001628904953824728
10005,2019-09-05,60.86999893188477,61.349998474121094,60.72000122070313,61.04999923706055,2284200.0,-0.0084704424651183,-1.625011921035112,1.1250029802350365,76.76421615488863,74.67716766389692,-1.1457114285307668,-2.249797850430376,-1.7585655767368635,-1.47914558845563,15.768205275149638,0.6699981689453054,1.4162637631104644,1.9034990310669002,-0.6887667820962591,4.4957648442300595,0.607366124485317,3.1996319376484834,-0.7812525829697492,66.0376611575455,-14.140506435815567,1.2961329065815814,9,-0.9899997711181712,-2.4399986267089915,-1.4074993133544993,-1.2549991607666087,1.479999542236321,3,0.012649917385826104,3.749964237463244,61.38999938964844,1.7457666569682864,61.18000030517578,-1.1842101300513257,60.47000122070313,0.012649917385826104
10006,2019-09-06,60.41999816894531,60.81000137329102,60.2599983215332,60.61000061035156,1678200.0,-0.007392817000753116,-1.1568656783401179,1.0555673292926284,69.59459807770124,74.38031930291234,-0.5584817116014662,-1.6820519010452202,-1.2923458893391526,-1.0327270891340632,14.851276279726882,0.6100006103515696,1.499418036585439,1.3239984512329102,-1.2879125257424064,3.9359094282082268,0.01804296274525541,2.629953939720565,1.1700019836425781,24.51596390064062,-53.02517565126218,1.3059554884876572,9,-0.37999725341796875,-1.9899978637695312,-1.3949975967407227,-1.1999969482421875,1.4300003051757812,4,0.030784519475665517,-1.625011921035112,60.86999893188477,3.749964237463244,61.38999938964844,1.7457666569682864,61.18000030517578,0.030784519475665517
10007,2019-09-09,60.38000106811523,60.77999877929688,60.0,60.27999877929688,1877200.0,-0.0006619844760379356,-1.363633210993288,-0.526321072919938,66.60620377011533,73.88917589315258,-0.23954628876573025,-1.5099736856055088,-1.226911208135796,-0.9767819097436288,13.832994331002816,0.7799987792968821,1.5371722742978449,1.151001358032218,-1.4366772466335576,3.7386799626979936,-0.14283794430067331,2.4448406603651094,1.183399047851573,23.899435952678118,-49.843623767670195,1.293839302332888,9,-0.00500106811522727,-1.950000762939446,-1.7200002670288015,-1.3199996948242116,1.4799995422363352,0,0.029479939513231468,-1.1568656783401179,60.41999816894531,-1.625011921035112,60.86999893188477,3.749964237463244,61.38999938964844,0.029479939513231468
10008,2019-09-10,61.1500015258789,61.1500015258789,60.1500015258789,60.38000106811523,1909700.0,0.012752574430977992,1.5974010532521514,7.699828342553068,71.8446787720617,74.11908689716068,-0.8058370482737729,-2.0777679484632188,-1.9629692434101074,-1.725556165238224,12.589925519761513,1.0,1.541956266317925,1.725001716613761,-0.818609814162599,4.268613247390121,0.453195951225581,2.996807482001941,0.350862585449228,72.32713305134921,-0.2206772497311107,1.2718057653881807,9,-0.7750015258788991,-2.720001220703118,-2.5650014877319265,-2.1650009155273366,0.629997253417983,1,0.0003270096903913444,-1.363633210993288,60.38000106811523,-1.1568656783401179,60.41999816894531,-1.625011921035112,60.86999893188477,0.0003270096903913444
10009,2019-09-11,61.90999984741211,61.90999984741211,60.93999862670898,61.08000183105469,1923100.0,0.012428426861307296,1.3373579251674277,1.0779188609419819,73.31290245954476,74.90761013408556,-1.3206338325030913,-2.635818733034384,-2.6665988587032956,-2.462248180099934,11.762665278513525,0.9700012207031321,1.6015254846861993,2.2710000991821317,-0.35556834147600824,4.897568539840272,0.9577158788530653,3.584284319511198,-1.9099998474121094,100.0,29.01998937595944,1.31328422032907,9,-1.2199993133544922,-3.3199996948242188,-3.714999198913574,-3.3149986267089844,0.1399993896484375,2,-0.005491845476108592,1.5974010532521514,61.1500015258789,-1.363633210993288,60.38000106811523,-1.1568656783401179,60.41999816894531,-0.005491845476108592
10010,2019-09-12,61.45000076293945,62.22000122070313,61.38000106811523,62.06000137329102,2518200.0,-0.007430125756847095,-1.240000406901037,-0.7349422508606155,67.06589664563435,74.47915492908217,-0.6219055915253762,-1.9497217381945404,-2.166664541380534,-1.9745151721394478,11.319300014773564,0.8400001525879048,1.6160356791765622,1.6040010452270508,-0.8993905456242715,4.107392636078373,0.35230524980138966,2.855696840652712,-1.4118007659912095,65.31531376726902,-3.0217091920548143,1.25169579542566,9,-0.3400001525878906,-2.299999237060547,-3.40000057220459,-3.0,0.8400001525878906,3,0.0009763638380608786,1.3373579251674277,61.90999984741211,1.5974010532521514,61.1500015258789,-1.363633210993288,60.38000106811523,0.0009763638380608786
10011,2019-09-13,60.79999923706055,61.34000015258789,60.11000061035156,61.0099983215332,2262200.0,-0.010577730151484777,1.827576227934019,0.3442604497586072,67.8787966361298,73.2165870322422,0.15753450470063513,-1.1175931355121804,-1.50860314126367,-1.2951684069486618,10.314545557942804,1.3400001525878906,1.628860721331435,0.8019994735717759,-1.5314974686149512,3.135496415758503,-0.3647489975215876,1.9687479446651395,1.4200019836425852,36.03598185442287,-35.913505655288304,1.166748471093362,9,0.3100013732910156,-1.2149982452392578,-2.7499990463256836,-2.3499984741210938,1.5699996948242259,4,0.025493408824185382,-1.240000406901037,61.45000076293945,1.3373579251674277,61.90999984741211,1.5974010532521514,61.1500015258789,0.025493408824185382
10012,2019-09-16,60.79999923706055,60.959999084472656,60.52000045776367,60.81999969482422,1245500.0,0.0,1.9333316379080148,0.09524069028156222,63.001736254430426,71.28990200265348,0.2338603564825803,-0.9538487862149125,-1.5000546418001832,-1.2747862244671282,9.654493557363287,0.4399986267089844,1.6856172989172933,0.6669994354248061,-1.5114129249567938,2.845411795806406,-0.42220674476599385,1.756205615615606,1.4200019836425852,32.701347256672896,-37.01109209659317,1.0892061801908004,9,0.3100013732910156,-1.1999988555908203,-2.922499656677246,-2.414999008178711,1.5800018310546804,0,0.01726972451046538,1.827576227934019,60.79999923706055,-1.240000406901037,61.45000076293945,1.3373579251674277,61.90999984741211,0.01726972451046538
10013,2019-09-17,61.16999816894531,61.66999816894531,60.86999893188477,61.0099983215332,2187700.0,0.006085508824467789,-2.6363715179942417,-7.999809269502194,64.36974757590286,68.93764181626767,-0.15388973403894113,-1.177890972006324,-1.8608979188639552,-1.626834656624112,9.694107960494854,0.8699989318847656,1.6749889312598256,0.9059984207153349,-1.184948836922274,2.996945678352944,-0.13947520810346958,1.9514720495341393,1.0078030395507867,50.236836586371055,-19.1026265172014,1.045473628818803,9,-0.05999755859375,-1.569997787475586,-3.39749813079834,-2.7849979400634766,1.5700035095214844,1,0.01128007948439902,1.9333316379080148,60.79999923706055,1.827576227934019,60.79999923706055,-1.240000406901037,61.45000076293945,0.01128007948439902
10014,2019-09-18,61.52999877929688,61.83000183105469,61.06999969482422,61.34000015258789,1890200.0,0.005885248015821132,-1.0821989391999582,1.187492549412342,66.13419328576538,67.75652816414286,-0.5497556849918865,-1.365315224382961,-2.2180094390726026,-1.965651093391564,9.7856919650367,0.7600021362304688,1.5931970323590718,1.111999130249032,-0.8671090634661951,3.091107323964259,0.12244503339142199,2.101553227106642,0.6064464172363273,67.29847195203979,-2.032052010439685,0.9895540968576121,9,-0.4199981689453196,-1.914999008178718,-4.019998550415046,-3.144998550415046,1.670001983642571,2,0.004063058751174742,-2.6363715179942417,61.16999816894531,1.9333316379080148,60.79999923706055,1.827576227934019,60.79999923706055,0.004063058751174742
10015,2019-09-19,61.72000122070313,61.77999877929688,61.29999923706055,61.59000015258789,1317500.0,0.0030879643292009984,2.8400549324786666,0.6842210934206153,63.94557955528914,67.12885943943041,-0.6777814195309873,-1.4027761224770785,-2.409302987401631,-2.1293173587879224,10.317683188839332,0.47999954223633523,1.4418164345832167,1.1595014572143612,-0.7598133943045084,3.0788163087332308,0.1998440314549228,2.1191588829737995,0.37591508410644536,93.60462021610729,26.741846733393203,0.9596574257594356,9,-0.6100006103515696,-2.0250015258789134,-4.217501640319831,-3.335000991821296,1.180000305175767,3,0.005346694909764915,-1.0821989391999582,61.52999877929688,-2.6363715179942417,61.16999816894531,1.9333316379080148,60.79999923706055,0.005346694909764915
10016,2019-09-20,61.79999923706055,62.18000030517578,61.599998474121094,61.93000030517578,3240200.0,0.0012961441149579311,-1.1886754428266049,-0.9999999999999454,61.93894973156694,66.61027565736948,-0.6050697836116186,-1.3445756470010082,-2.4942024358476544,-2.197415447980788,11.430139425110236,0.5800018310546875,1.2368473230643033,1.107999420166017,-0.7701252941018595,2.9861241344338936,0.16893706303208234,2.0470617772999518,-1.6899986267089844,77.10836728644013,11.802735216554439,0.9390623571339366,9,-0.6349983215332031,-2.0799980163574148,-4.297499656677246,-3.414999008178711,0.3899993896484304,4,0.007928829846537422,2.8400549324786666,61.72000122070313,-1.0821989391999582,61.52999877929688,-2.6363715179942417,61.16999816894531,0.007928829846537422
10017,2019-09-23,61.91999816894531,62.22000122070313,61.70000076293945,61.7599983215332,1887100.0,0.0019417303133686392,-2.7143557814139663,-1.230757944775375,57.42970380152525,65.00861177175432,-0.5404851322411872,-1.2548299659408642,-2.623934619396934,-2.2908043911116778,12.055977175180228,0.520000457763679,1.1290051593563248,1.0539983749389634,-0.5737785949434979,2.6817753448214248,0.24010988999773275,1.867886859880194,-1.7685975646972665,77.77758939798474,16.04517630022434,0.8138884849412296,9,-0.7549972534179688,-1.8699970245361328,-4.417498588562012,-3.5349979400634766,0.3600006103515696,0,0.007267454396746809,-1.1886754428266049,61.79999923706055,2.8400549324786666,61.72000122070313,-1.0821989391999582,61.52999877929688,0.007267454396746809
10018,2019-09-24,62.1500015258789,62.599998474121094,61.959999084472656,62.02999877929688,2312300.0,0.003714524608124714,-3.9230317791014993,0.7500178814103968,57.600021362304595,63.262736094283184,-0.6858450000797944,-1.3293130450852502,-2.8773182080062654,-2.499935085833634,12.835715823102023,0.6800003051757812,1.1124345079349567,1.1420017242431584,-0.4078793694185876,2.6918828179049044,0.36706117741228184,1.916942271074035,-1.9158568969726488,70.58841128951784,12.132704589035512,0.7749405468308734,9,-0.795001983642571,-1.8600025177001882,-4.595001220703118,-3.765001296997063,1.079998016357429,1,0.0037007165983826695,-2.7143557814139663,61.91999816894531,-1.1886754428266049,61.79999923706055,2.8400549324786666,61.72000122070313,0.0037007165983826695
10019,2019-09-25,62.13999938964844,62.349998474121094,61.88999938964844,62.31999969482422,2412900.0,-0.00016093541407713463,2.833359824522364,-1.4999682115838766,64.14253878628094,62.937918554355036,-0.7149735348922093,-1.168127975999468,-2.8738860719695083,-2.4689065459365267,13.768816488535778,0.45999908447265625,1.1373150836583008,0.9979995727539048,-0.4483112285584525,2.444310374066262,0.2748441720977226,1.721154973410087,-1.763903530029296,64.61543427419473,6.824723791302986,0.723155400656179,9,-0.7849998474121094,-1.7550010681152344,-4.28749942779541,-3.7549991607666016,1.1700019836425852,2,0.009655653278270115,-3.9230317791014993,62.1500015258789,-2.7143557814139663,61.91999816894531,-1.1886754428266049,61.79999923706055,0.009655653278270115
10020,2019-09-26,62.2599983215332,62.52999877929688,61.84000015258789,62.33000183105469,1347700.0,0.0019311061001516805,1.9361805741556306,0.38890772686813885,72.11538726056125,63.40865084595853,-0.7911937123655832,-1.1294477305941513,-3.0114465095983007,-2.5618582783886694,15.071586937410517,0.6899986267089915,1.0589707362493854,0.9804985046386747,-0.32893992155620566,2.289936930833555,0.325779291541231,1.6352177177361185,-1.7504683050439453,65.99998474121094,3.8349967061080434,0.6547192130974414,9,-0.6999988555908203,-1.875,-4.189998626708984,-3.874998092651367,0.7300033569335938,3,0.015098015848823865,2.833359824522364,62.13999938964844,-3.9230317791014993,62.1500015258789,-2.7143557814139663,61.91999816894531,0.015098015848823865
10021,2019-09-27,61.97999954223633,62.43000030517578,61.59000015258789,62.36000061035156,1730800.0,-0.004497250029639521,2.230766973553901,5.428314533267942,68.18179453700873,63.984212877356114,-0.36454514907801183,-0.7376259830897425,-2.7577829889863636,-2.2548885501659868,16.07485702511698,0.8400001525878906,0.8923163894671688,0.6054998397827163,-0.6098313989316253,1.8208310784970578,-0.0021657795744545183,1.213165459139887,-1.3450414182891635,38.613865125677485,-27.218636057390988,0.6076656193571691,9,-0.24500083923339844,-1.595001220703125,-3.877499580383301,-3.594999313354492,0.4799995422363281,4,0.01484353001673755,1.9361805741556306,62.2599983215332,2.833359824522364,62.13999938964844,-3.9230317791014993,62.1500015258789,0.01484353001673755
10022,2019-09-30,62.08000183105469,62.33000183105469,61.79999923706055,61.97999954223633,2250100.0,0.0016134606253137562,-1.3043445810908307,-0.2631631782362094,62.46648080687434,63.772738791908495,-0.2948962248525504,-0.7492405989117117,-2.855454520218913,-2.309979722966979,16.278325321424877,0.5300025939941406,0.8046013230308944,0.6250020980834989,-0.5507085041286501,1.800712700295648,0.0371467969774244,1.2128573991895735,-1.3271412860970884,48.51509829471418,-15.81444802933946,0.5878553011060732,9,-0.24500274658203125,-1.6950035095214844,-3.905001640319824,-3.6950016021728516,-0.160003662109375,0,0.0017718555478403175,2.230766973553901,61.97999954223633,1.9361805741556306,62.2599983215332,2.833359824522364,62.13999938964844,0.0017718555478403175
10023,2019-10-01,61.70000076293945,62.02999877929688,61.27000045776367,61.9000015258789,2067200.0,-0.00612115104553923,2.3043745076086695,-1.9999618539003676,46.86569101691672,61.631794095369756,0.1879577464058073,-0.34602587362652315,-2.464272742225887,-1.8951242046322108,15.896522707888005,0.8100013732910156,0.7525467834001773,0.21900100708008097,-0.9540996115080205,1.3921016256681824,-0.3675493022139662,0.8055513163741281,-0.8363119422320437,34.127053808495695,-24.62917527266375,0.586550309294049,10,0.2349987030029297,-1.1550006866455078,-3.472500801086426,-3.315000534057617,0.22999954223632812,1,0.009400291883072454,-1.3043445810908307,62.08000183105469,2.230766973553901,61.97999954223633,1.9361805741556306,62.2599983215332,0.009400291883072454
10024,2019-10-02,61.290000915527344,61.77999877929688,61.04999923706055,61.61999893188477,2025100.0,-0.006645054170864473,1.2461603469625828,1.6499837875985606,47.57576493190779,59.81292580388293,0.6261836487213799,0.059129836911168354,-2.0373097720535327,-1.4685866858551933,15.02709274794527,0.7299995422363352,0.7489347946085871,-0.18599891662597656,-1.3615824041751878,0.9895845709232347,-0.7737906604005786,0.4017928271486255,-0.32213351561511416,16.216334641843556,-39.98720840962717,0.5877917437746052,10,0.5349979400634766,-0.4100017547607422,-3.190000534057617,-2.905000686645508,-0.020000457763671875,2,0.031652775293359525,2.3043745076086695,61.70000076293945,-1.3043445810908307,62.08000183105469,2.230766973553901,61.97999954223633,0.031652775293359525
10025,2019-10-03,61.63999938964844,61.65999984741211,60.88000106811523,61.36999893188477,2199000.0,0.005710531389997442,4.032227896388405,-0.8181881235044172,63.999984741230406,60.041929693845546,0.29462663203055683,-0.24266597811224244,-2.3636717230827173,-1.810382686573135,14.452075148465404,0.7799987792968821,0.7164213178789609,0.12549953460693075,-1.0164744973060493,1.2674735665199108,-0.4454874813495593,0.6964865505634208,0.9599990844726562,49.03217391090362,-9.320806442792502,0.5709870159564912,10,0.10000038146972656,-0.7600002288818359,-3.409998893737793,-3.2549991607666016,-0.20999908447265625,3,0.02709282933450252,1.2461603469625828,61.290000915527344,2.3043745076086695,61.70000076293945,-1.3043445810908307,62.08000183105469,0.02709282933450252
10026,2019-10-04,62.27999877929688,62.349998474121094,61.47000122070313,61.68999862670898,1698700.0,0.010382858468293898,1.4109528910720157,2.185182045522087,70.32964614522051,61.4752566209228,-0.30186924482465116,-0.775957813931619,-2.98081466036637,-2.4251220017831017,14.744199616524767,0.8799972534179616,0.6550198132880709,0.6724988937378029,-0.39467364438349506,1.739671431859101,0.13891262467715393,1.206085162798452,0.2855997467040936,95.23810759541352,32.250719263994924,0.5335862690606501,10,-0.539999008178718,-1.2449989318847727,-3.8849983215332102,-3.894998550415046,-1.4699974060058594,4,0.011400175226174536,4.032227896388405,61.63999938964844,1.2461603469625828,61.290000915527344,2.3043745076086695,61.70000076293945,0.011400175226174536
10027,2019-10-07,62.15999984741211,62.599998474121094,61.95000076293945,62.15999984741211,1352900.0,-0.0019267651611557524,-2.095240690281562,0.0,64.60178086554163,62.25322989906025,-0.16119750978019454,-0.5436411772968341,-2.835336232657646,-2.2838171303400614,15.475983192523051,0.6499977111816406,0.6003910570289932,0.4635000228881836,-0.45984115285161664,1.3868411986279838,0.0018294350182799235,0.9251706107580873,-1.279998779296882,74.41864591349949,9.412810623140189,0.4616705878699013,10,-0.4200000762939453,-0.8600006103515625,-3.739999771118164,-3.7749996185302734,-1.7099990844726562,0,0.0048262425643013085,1.4109528910720157,62.27999877929688,4.032227896388405,61.63999938964844,1.2461603469625828,61.290000915527344,0.0048262425643013085
10028,2019-10-08,61.16999816894531,62.0099983215332,61.15999984741211,62.0099983215332,2152800.0,-0.015926667968098718,1.0238055231356806,-100.0,45.52238522707854,60.184323948037765,0.7545171074141379,0.47214239793779456,-1.8234189252624162,-1.2890673323633592,15.47627189051546,1.0,0.5332942997446892,-0.5275014877319322,-1.4483910475994932,0.3933880721356289,-0.9879462676657127,-0.06705670779815165,-0.2555971527099672,16.86032198754933,-45.878648422288606,0.4604447799337808,10,0.5700016021728516,0.13000106811523438,-2.3749990463256836,-2.7849979400634766,-0.09999847412109375,1,0.012260912578885064,-2.095240690281562,62.15999984741211,1.4109528910720157,62.27999877929688,4.032227896388405,61.63999938964844,0.012260912578885064
10029,2019-10-09,61.56999969482422,61.91999816894531,61.2400016784668,61.2400016784668,1363200.0,0.006539178320295935,-3.1212156241691424,-0.3928547100149409,48.226933725323896,57.530051333011386,0.2963193460687563,0.04781435338034612,-2.150627004831904,-1.6880140790953249,14.745406972675568,0.75,0.5005820177849145,-0.11049995422363423,-1.0274168035810902,0.8064168951338218,-0.5689583789023587,0.3479584704550902,-0.6218867294311607,40.11625972804741,-17.945175209208237,0.4584584246787278,10,0.1700000762939453,-0.2700004577636719,-2.609999656677246,-3.184999465942383,-0.970001220703125,2,0.005847013352865416,1.0238055231356806,61.16999816894531,-2.095240690281562,62.15999984741211,1.4109528910720157,62.27999877929688,0.005847013352865416
10030,2019-10-10,61.5099983215332,61.65999984741211,61.02000045776367,61.4000015258789,1604900.0,-0.0009745228778368364,2.1219494040696323,0.3333256268279083,46.55581409677899,55.12716461743031,0.2668022643580059,0.11862291778763279,-1.9931725705130745,-1.6263380725388146,13.604345843919447,0.6399993896484375,0.44448431430324575,-0.17350120544433878,-1.0876311509293828,0.7406287400407052,-0.6305661781868608,0.2835637672981832,-0.528847645965584,31.012561958728785,-23.621729156432526,0.457064972742522,10,0.23000144958496094,-0.20999908447265625,-2.3549985885620117,-3.079998016357422,-0.6199989318847656,3,-0.003901769961283108,-3.1212156241691424,61.56999969482422,1.0238055231356806,61.16999816894531,-2.095240690281562,62.15999984741211,-0.003901769961283108
10031,2019-10-11,62.349998474121094,63.88000106811523,61.38000106811523,61.54999923706055,2190800.0,0.013656318899521569,-3.385981937003656,7.272932200450371,54.36105084294615,54.226561288104946,-0.5757392432201058,-0.631688223258962,-2.7249166141812893,-2.464871513463322,14.689879388184945,2.5,0.37358420203876364,0.5889989852905302,-0.2709621643057005,1.448960134886761,0.15901841049241483,1.0189795600886455,-1.3364708425824077,46.50341722108712,-4.988455127262412,0.4299805747981155,10,0.03000259399413352,-0.40999794006347656,-3.1949987411499023,-3.9199981689453125,-1.3499984741210938,4,-0.014755383984927706,2.1219494040696323,61.5099983215332,-3.1212156241691424,61.56999969482422,1.0238055231356806,61.16999816894531,-0.014755383984927706
10032,2019-10-14,61.849998474121094,62.59000015258789,61.77999877929688,62.38999938964844,1496000.0,-0.00801924638711149,-1.382355911095183,-0.6750017881410486,47.115357810952645,54.25430204299783,-0.12493446978209022,-0.05163916770180066,-2.110244742679484,-1.9715665753764924,15.834076514057639,0.8100013732910085,0.24046360587634297,0.0364990234375,-0.6950540490640122,0.7680520959390122,-0.3292775128132561,0.4022755596882561,-0.8299980163574219,29.02090346950651,-19.226917862295824,0.3657765362507558,10,0.5300025939941335,0.09000205993652344,-2.6149978637695312,-3.4199981689453125,-1.3499984741210938,0,-0.01681482823746905,-3.385981937003656,62.349998474121094,2.1219494040696323,61.5099983215332,-3.1212156241691424,61.56999969482422,-0.01681482823746905
10033,2019-10-15,61.86000061035156,62.22000122070313,61.70000076293945,61.9000015258789,1606300.0,0.000161716030351311,-1.8888865341415222,0.07407564390566508,47.30770641528812,54.22451776337342,-0.12276376441123915,-0.007691947501925256,-1.963119542835969,-1.9940217644624028,16.33141101310341,0.520000457763679,0.13663828708298098,0.01200103759765625,-0.6539087563178825,0.677910831513195,-0.32095385936011667,0.34495593455542917,-0.7256001281738307,29.370628437895213,-16.112528366680223,0.33295489695777053,10,0.5200004577636648,0.13500022888183594,-2.457500457763672,-3.4300003051757812,-0.6500015258789062,1,-0.022793401770128008,-1.382355911095183,61.849998474121094,-3.385981937003656,62.349998474121094,2.1219494040696323,61.5099983215332,-0.022793401770128008
10034,2019-10-16,61.77999877929688,62.0,61.43000030517578,61.72999954223633,3082300.0,-0.001293272393555256,1.3265213972643264,-1.249952317375948,45.34884838448552,52.15216927929065,0.03805573343169755,0.09697134096690263,-1.7604315890606799,-1.9235518266499838,16.585294019224012,0.5699996948242188,0.05955928579295744,-0.08050079345702699,-0.7304716281106636,0.5694700411966096,-0.4054862107838417,0.24448462386978775,-0.5357742736816533,26.573362214765055,-15.64061644939492,0.3249854173268177,10,0.670001983642571,0.21500205993651633,-2.3774986267089915,-3.349998474121101,-1.05999755859375,2,-0.011492377767909456,-1.8888865341415222,61.86000061035156,-1.382355911095183,61.849998474121094,-3.385981937003656,62.349998474121094,-0.011492377767909456
10035,2019-10-17,62.04999923706055,62.209999084472656,61.54999923706055,61.72000122070313,1261700.0,0.0043703538863477664,1.0307759121560158,6.600061036086506,50.67960747945994,49.96883164976171,-0.18737454175116142,-0.1549850512240738,-1.9149740677684832,-2.1811729769550467,16.917238816814383,0.6599998474121094,0.08641049373472498,0.1729997634887681,-0.4787057414151974,0.8247052683927336,-0.1528529889632111,0.4988525159407473,-0.7003436689453153,26.799926757812788,-15.213891775066113,0.3258527524519818,10,0.40000152587890625,-0.05499839782714844,-2.409998893737793,-3.4599990844726562,-1.6499977111816477,3,-0.023368263993038263,1.3265213972643264,61.77999877929688,-1.8888865341415222,61.86000061035156,-1.382355911095183,61.849998474121094,-0.023368263993038263
10036,2019-10-18,62.290000915527344,62.36999893188477,61.81000137329102,61.88000106811523,1603700.0,0.003867875607054927,-1.0363575832819452,1.242431248338333,51.984865267129344,48.56695213882701,-0.4758487955847528,-0.3756548307804266,-2.0556255792760965,-2.391945563671946,16.948671434411597,0.55999755859375,0.15139510751202323,0.3885013580322294,-0.28740838083748343,1.0644110969019422,0.05054648859736943,0.7264562274670894,-0.8600006103515625,74.13799340320368,31.585555328717298,0.3379548694348581,10,0.15999984741210938,-0.2950000762939453,-2.1599998474121094,-3.5450000762939453,-2.729999542236321,4,-0.022475541905633833,1.0307759121560158,62.04999923706055,1.3265213972643264,61.77999877929688,-1.8888865341415222,61.86000061035156,-0.022475541905633833
10037,2019-10-21,62.36999893188477,62.5099983215332,62.11999893188477,62.43000030517578,1267000.0,0.0012842834352484456,2.5454908012692044,-0.14634486736941973,56.71340111612269,49.81039834872081,-0.5843795504845062,-0.442920095232779,-2.029749268514138,-2.4379607770239957,16.988640465955296,0.3899993896484304,0.13495787995643127,0.44599933624268573,-0.26171467268668636,1.1537133451720578,0.09214233177799969,0.7998563407073718,-0.8419985961914165,87.0370697419783,41.625288191387924,0.35385700446468615,10,0.0800018310546804,-0.1699981689453196,-2.022498130798347,-3.6249980926513743,-2.8400001525878906,0,-0.021965671883063087,-1.0363575832819452,62.290000915527344,1.0307759121560158,62.04999923706055,1.3265213972643264,61.77999877929688,-0.021965671883063087
10038,2019-10-22,62.38000106811523,62.77999877929688,62.27999877929688,62.459999084472656,1161400.0,0.00016036774734229375,-2.5713954850753167,1.3332697565010074,61.87361987561941,51.32669680986476,-0.45225176073652307,-0.45830530751133836,-1.9157813172067009,-2.4150139940083264,16.76957053579346,0.5,0.029400558935414267,0.44450149536132244,-0.2857899091329088,1.1747928998555537,0.07935579311420327,0.8096471976084416,-0.757920703124995,70.37050642282627,20.38723317446953,0.3651457022471159,10,0.06999969482422586,-0.00500106811522727,-2.0250005722045827,-3.635000228881829,-2.8600006103515554,1,-0.030137881306901204,2.5454908012692044,62.36999893188477,-1.0363575832819452,62.290000915527344,1.0307759121560158,62.04999923706055,-0.030137881306901204
10039,2019-10-23,62.7400016784668,62.77999877929688,62.29999923706055,62.61000061035156,1688800.0,0.005771090160105574,3.5715271848714183,-1.6250536455103226,61.95652083773888,53.03788644774919,-0.7027341885878613,-0.8127190169855965,-2.1579678244535927,-2.7493777656573073,16.64046018490291,0.47999954223633523,-0.032278235754674256,0.7745019912719755,-0.0360468311386839,1.585050813682635,0.36922758006664225,1.1797764024773087,-1.0276044853515671,96.74820197433861,44.71777987540685,0.40527441120532987,10,-0.1100006103515696,-0.3600006103515696,-2.3850011825561523,-3.9950008392333984,-3.430000305175774,2,-0.024386397084194766,-2.5713954850753167,62.38000106811523,2.5454908012692044,62.36999893188477,-1.0363575832819452,62.290000915527344,-0.024386397084194766
10040,2019-10-24,63.20000076293945,63.27999877929688,62.61000061035156,62.61000061035156,1202800.0,0.007331830923914984,-1.2711796463324199,4.5384254232812,60.40723962374388,53.709685201171155,-1.003304098590064,-1.2634630985850208,-2.4820623797679673,-3.181283924822239,16.487976863715126,0.6699981689453196,0.0800609971463615,1.1875009536743164,0.21268298415395037,2.1623189231946824,0.7000919689141369,1.6749099384344959,-1.4008994148242238,94.55794846776008,46.01046634069942,0.4874089847601825,10,-0.845001220703125,-0.8199996948242259,-2.83750057220459,-4.454999923706055,-4.569999694824226,3,-0.03924049861231327,3.5715271848714183,62.7400016784668,-2.5713954850753167,62.38000106811523,2.5454908012692044,62.36999893188477,-0.03924049861231327
10041,2019-10-25,62.9000015258789,63.459999084472656,62.7599983215332,63.31999969482422,1454400.0,-0.004746823313908521,1.0000108991825614,-0.7118611191931068,58.04347916226106,54.9239209068721,-0.6896012409083454,-0.9391567125661027,-2.061349540021375,-2.870618187178401,16.759292409872728,0.7000007629394531,0.1528822692972227,0.8415016174316321,-0.21062061853412928,1.8936238533973935,0.31544049944874786,1.3675627354145163,-1.0176641889636713,58.20914217716629,12.399890299409627,0.5260611179828816,10,-0.4550018310546804,-0.5200004577636719,-2.4975013732910085,-4.155000686645501,-4.409999847412102,4,-0.03974562701674067,-1.2711796463324199,63.20000076293945,3.5715271848714183,62.7400016784668,-2.5713954850753167,62.38000106811523,-0.03974562701674067
10042,2019-10-28,62.18999862670898,62.88000106811523,62.04999923706055,62.61000061035156,1480300.0,-0.011287804164484938,-1.3714312183584627,1.0000090826521344,61.80553041374341,56.53479024003379,0.08236406567174015,-0.23240618998508467,-1.2473553789897736,-2.1526917300918527,16.646496833759052,0.8500022888183523,0.22991491779189488,0.12599887847899538,-0.9277453542145295,1.1797431111725203,-0.4008732378677635,0.6528709948257543,-0.2277547405457483,9.929035801343026,-37.90861926236932,0.5268721163467608,10,0.2550010681152415,0.19000244140625,-1.747497558593743,-3.444997787475579,-3.259998321533196,0,-0.04228971396517189,1.0000108991825614,62.9000015258789,-1.2711796463324199,63.20000076293945,3.5715271848714183,62.7400016784668,-0.04228971396517189
10043,2019-10-29,62.27999877929688,62.43999862670898,61.88000106811523,61.97000122070313,1683700.0,0.001447180488427513,-1.285714285714153,-0.7380859392739268,58.852834855403415,58.035233181246895,0.06504624958110128,-0.29168106644088,-1.2446814746234267,-2.2292146987099954,17.23165649670646,0.55999755859375,0.20471459279402637,0.1869991302490277,-0.8564395924236976,1.230437852921753,-0.3347202310873314,0.7087184915853868,1.6000022888183452,25.316342618190152,-22.52733818137475,0.5217193613363612,10,0.22500038146971946,0.10000228881834516,-1.6724977493286204,-3.5349979400634837,-3.5399971008300852,1,-0.04415542796886107,-1.3714312183584627,62.18999862670898,1.0000108991825614,62.9000015258789,-1.2711796463324199,63.20000076293945,-0.04415542796886107
10044,2019-10-30,63.22999954223633,63.25,62.290000915527344,62.40999984741211,1626300.0,0.015253705548485819,1.2325544259328258,2.645181138019295,67.55100007162275,59.90983235815387,-0.7349270706995767,-1.1477349386544375,-2.085834607526415,-3.1578418554791057,18.416098710330495,0.9700012207031179,0.28847568718398264,1.0399999618530273,-0.04883454834732959,2.1288344720533843,0.4955827067528489,1.5844172169532058,0.6100015258789,85.44304867125241,34.00510119003596,0.5444172551001771,10,-0.5949993133544922,-0.8499984741211009,-2.4075002670288086,-4.295000076293945,-4.619998931884766,2,-0.05867466568609503,-1.285714285714153,62.27999877929688,-1.3714312183584627,62.18999862670898,1.0000108991825614,62.9000015258789,-0.05867466568609503
10045,2019-10-31,63.31000137329102,63.56000137329102,62.599998474121094,63.29999923706055,2445700.0,0.001265251172447801,2.7647014824897878,0.012197731649912367,61.594207572430754,60.97753705874292,-0.689958083819711,-1.15545003272657,-2.0673548457723143,-3.2078043101862406,19.989211386629478,0.960002899169929,0.38124992738087116,1.0365016937255902,-0.12823195826760525,2.2012353457187857,0.4541348677289889,1.6188685197221915,0.4907996948242044,85.11905032220575,31.69137076818673,0.582366825996599,10,-0.5900001525878977,-0.9300003051757955,-2.440002441406257,-4.37500190734864,-5.420001983642585,3,-0.06318117064024431,1.2325544259328258,63.22999954223633,-1.285714285714153,62.27999877929688,-1.3714312183584627,62.18999862670898,-0.06318117064024431
10046,2019-11-01,62.9900016784668,63.68000030517578,62.88999938964844,63.40999984741211,2092400.0,-0.005054488830878889,-1.548378760844152,-41.990846681892364,64.3939415832685,61.83093044398134,-0.2908020155102733,-0.8216582458788437,-1.6602328571793947,-2.8722544683399747,20.868157497214234,0.7900009155273438,0.49484166523363626,0.6810018539428739,-0.5270412744870256,1.8890449823727735,0.07698028972792059,1.2850234181578273,0.7723833896484322,61.66672671285293,4.938940480531798,0.6040215642149508,11,-0.21000099182128906,-0.6100006103515696,-2.017502784729004,-4.055002212524414,-5.30000305175782,4,-0.06921734393034695,2.7647014824897878,63.31000137329102,1.2325544259328258,63.22999954223633,-1.285714285714153,62.27999877929688,-0.06921734393034695
10047,2019-11-04,62.459999084472656,63.34000015258789,62.209999084472656,62.91999816894531,1723300.0,-0.008414074930487292,-1.3541711370192882,1.0952406902815621,56.69639511992423,61.2556832489041,0.2830783865354789,-0.2825126593105338,-1.023936705252595,-2.3267517067455046,21.17083895665427,1.1300010681152344,0.5496511964131301,0.13599929809570455,-1.0717039381002067,1.3437025342916158,-0.4678523200022511,0.7398509161936602,1.2647383036425737,32.22212567737423,-26.81090392897061,0.6038516180979555,11,0.32000160217285156,-0.07999801635742898,-1.4000005722045898,-3.5249996185302734,-4.189998626708984,0,-0.06356063823562863,-1.548378760844152,62.9900016784668,2.7647014824897878,63.31000137329102,1.2325544259328258,63.22999954223633,-0.06356063823562863
10048,2019-11-05,61.91999816894531,62.38999938964844,61.72999954223633,61.95000076293945,2658100.0,-0.008645547925753783,-2.219512648982592,0.06522316023418971,51.41699498221605,60.08462482051267,0.8392186409778972,0.33366446590140697,-0.40977262660669567,-1.7895617899904295,22.340851487960595,0.7299995422363281,0.5684481183148975,-0.4415016174316406,-1.5399667025930555,0.6569634677297742,-0.9907341600123516,0.10773092514907034,1.7678444927699175,9.743515506249254,-51.189733019316634,0.5492325425807076,11,0.7850017547607422,0.46000289916991477,-0.8099994659423828,-2.9849987030029297,-3.4199981689453125,1,-0.04828808062318557,-1.3541711370192882,62.459999084472656,-1.548378760844152,62.9900016784668,2.7647014824897878,63.31000137329102,-0.04828808062318557
10049,2019-11-06,61.93000030517578,62.59000015258789,61.86000061035156,62.02000045776367,2734100.0,0.00016153321263323583,-5.347834740351285,2.9997457088366177,48.717963348024234,58.78581634543271,0.7847606467395778,0.37103888251043315,-0.34880190463378113,-1.8013873109326042,23.643881385772193,0.7299995422363281,0.5536768346548016,-0.4494995117187486,-1.5042841708232118,0.6052851473857146,-0.9768918412709837,0.07789281783348656,1.6795286317602915,10.256445368665894,-52.72267526137963,0.527392329552232,11,0.7749996185302734,0.450000762939446,-0.6900005340576172,-2.9950008392333984,-3.3800010681152344,2,-0.051509746665419964,-2.219512648982592,61.91999816894531,-1.3541711370192882,62.459999084472656,-1.548378760844152,62.9900016784668,-0.051509746665419964
10050,2019-11-07,61.27000045776367,61.77999877929688,61.15999984741211,61.66999816894531,1860100.0,-0.010657191089290974,-1.0000000000000229,4.444411477980757,40.000014959568084,56.78098698957794,1.2764295313945908,1.0668339295898477,0.37435298022156616,-1.1421173884776152,24.996775359458567,0.7700004577636719,0.4942843465105682,-1.0974994659423842,-2.1983877909719567,0.003388859087188223,-1.6479436284571705,-0.547055303427598,2.2643473033844117,4.365102792448718,-54.83951939700956,0.550444162514786,11,1.1499996185302734,1.1100006103515554,0.08249855041503906,-2.335000991821289,-1.9200019836425781,3,-0.04341439248471646,-5.347834740351285,61.93000030517578,-2.219512648982592,61.91999816894531,-1.3541711370192882,62.459999084472656,-0.04341439248471646
10051,2019-11-08,61.43000030517578,61.45000076293945,60.88999938964844,61.15999984741211,1314800.0,0.002611389688537802,2.6128960807235586,-0.6750050068188104,40.926674762447234,54.46111413943392,0.990101096040064,0.8794669062527447,0.26229377435375767,-1.3012854793146786,24.169699831788407,0.5600013732910156,0.40567074235605105,-0.8914997100830107,-2.06963973816017,0.2866403179941486,-1.4805697241215867,-0.3024296960444346,1.9618865811481427,22.040846831388876,-32.253393776692135,0.589070014038579,11,0.8549995422363281,0.9549999237060547,-0.12000083923339844,-2.4950008392333984,-2.1800003051757812,4,-0.05762658144133337,-1.0000000000000229,61.27000045776367,-5.347834740351285,61.93000030517578,-2.219512648982592,61.91999816894531,-0.05762658144133337
10052,2019-11-11,60.81000137329102,61.54999923706055,60.72999954223633,61.40999984741211,1138600.0,-0.010092771102143683,-1.1578878682929277,-2.222212803232571,36.44216426760576,51.97103962967862,1.5575549661927042,1.4941635114749445,0.9114445686496353,-0.6933125857363507,23.33408194466226,0.8199996948242188,0.2679501315593882,-1.459498786926261,-2.8051585460846766,-0.11383902776784538,-2.1323286665054724,-0.7866689073470496,2.381734513298859,4.301172301205498,-45.97837013715612,0.6728298795792079,11,1.394998550415032,1.4949989318847585,0.577498435974114,-1.87500190734864,-1.5600013732910227,0,-0.051307394772604153,2.6128960807235586,61.43000030517578,-1.0000000000000229,61.27000045776367,-5.347834740351285,61.93000030517578,-0.051307394772604153
10053,2019-11-12,60.45000076293945,60.959999084472656,60.4000015258789,60.88000106811523,1876300.0,-0.005920088837716886,-1.11320320147403,0.7166689978764764,30.224546321820412,47.82365587970058,1.8223065104370093,1.8373143657984627,1.2741259566535916,-0.346276089259689,22.690608260710526,0.5599975585937571,0.1411936853213973,-1.7489994049072237,-3.3147367685867692,-0.1832620412276782,-2.5318680867469965,-0.966130723067451,2.4955614892150706,2.2830716170671788,-40.378626207775184,0.7828686818397743,11,1.5900001525878906,1.69000053405761,1.0699987411499023,-1.5150012969970703,-1.799999237060554,1,-0.03606286646256407,-1.1578878682929277,60.81000137329102,2.6128960807235586,61.43000030517578,-1.0000000000000229,61.27000045776367,-0.03606286646256407
10054,2019-11-13,61.06999969482422,61.11999893188477,60.31000137329102,60.36000061035156,2438000.0,0.010256392457564267,-1.000000000000035,-1.6511594897180948,32.100856606693824,44.54661688350759,0.9651900220076328,1.2241601228580379,0.6572975820902727,-0.9768831812588985,22.30800137578403,0.80999755859375,0.055489327540847455,-1.0935005187988267,-2.7298416913436654,0.542840653746012,-1.9116711050712496,-0.2753299325264038,1.5700952701772266,51.70065732280392,14.958922262427961,0.8181705862724209,11,0.9250011444091797,1.0250015258789062,0.4499998092651367,-2.135000228881836,-2.4000015258789062,2,-0.04208285095246256,-1.11320320147403,60.45000076293945,-1.1578878682929277,60.81000137329102,2.6128960807235586,61.43000030517578,-0.04208285095246256
10055,2019-11-14,60.599998474121094,61.18999862670898,60.4900016784668,61.04999923706055,2111600.0,-0.007696106485210241,-1.0895607367551814,-0.633804708739429,31.209157252525173,40.85941862453611,1.1290866045135104,1.6653441639421942,1.1418370086192269,-0.5046830525378994,21.689259487723422,0.6999969482421804,-0.03625637652943681,-1.491001701354982,-3.270723096683561,0.2887196939735972,-2.3808623990192714,-0.6011410036906923,1.713883388040891,23.38690326034079,-10.199848636890348,0.88986069766429,11,1.2250022888183594,1.4950027465820312,0.9200010299682617,-1.664999008178711,-2.0,3,-0.03382837110030601,-1.000000000000035,61.06999969482422,-1.11320320147403,60.45000076293945,-1.1578878682929277,60.81000137329102,-0.03382837110030601
10056,2019-11-15,60.88999938964844,60.90999984741211,60.38999938964844,60.6500015258789,1631600.0,0.004785493776063188,2.714305177111717,-0.5333276819395741,38.596514710321124,38.848320801246885,0.5697936412508611,1.3334474277290838,0.8845509702938728,-0.7738512564590678,20.93970397524427,0.5200004577636719,-0.269134776313237,-1.1310007095336942,-2.986291326184123,0.7242899071167344,-2.058646017858912,-0.2033554012084764,1.1433392040716157,46.7741141580884,9.773682772644335,0.9276453083252157,11,0.5600013732910156,1.2050018310546875,0.630000114440918,-1.9549999237060547,-2.3800010681152344,4,-0.025291524568304524,-1.0895607367551814,60.599998474121094,-1.000000000000035,61.06999969482422,-1.11320320147403,60.45000076293945,-0.025291524568304524
10057,2019-11-18,61.0,61.709999084472656,60.86999893188477,61.099998474121094,1705100.0,0.0018065464190211156,-3.6666596024245925,-0.4166640175477513,38.811216793178325,37.44767878024268,0.25804939502042146,1.1758329891282102,0.8105073871266271,-0.8575375214708743,20.12681303784259,0.8400001525878835,-0.4791800431482045,-0.9525001525878878,-2.8541219926154255,0.94912168743965,-1.9033110726016602,-0.0016892325741153513,0.7920713828599872,49.285696769218355,10.360868041637808,0.9508109200137705,11,0.4500007629394531,0.9950008392333984,1.1600008010864258,-1.4249992370605469,-2.3699989318847727,0,-0.02868852459016391,2.714305177111717,60.88999938964844,-1.0895607367551814,60.599998474121094,-1.000000000000035,61.06999969482422,-0.02868852459016391
10058,2019-11-19,60.5,60.90999984741211,60.18000030517578,60.81999969482422,2769800.0,-0.008196721311475419,1.9199981689453125,3.2000457770656903,24.098715817071508,34.712206832359044,0.598364352843916,1.610328861823774,1.316572512630664,-0.3343424982784313,18.879646159940194,0.8199996948242188,-0.709957848041249,-1.3585000991821303,-3.3546577855183415,0.6376575871540808,-2.3565789423502395,-0.3604212560140212,1.2099990844726562,20.915029420564476,-11.62466307192788,0.9980788431681068,11,0.4799995422363281,1.4300003051757812,1.6600008010864258,-0.9249992370605469,-1.9199981689453125,1,-0.02066115702479343,-3.6666596024245925,61.0,2.714305177111717,60.88999938964844,-1.0895607367551814,60.599998474121094,-0.02066115702479343
10059,2019-11-20,61.209999084472656,61.2599983215332,60.38999938964844,60.63000106811523,2417000.0,0.011735522057399361,1.5588335941926543,-1.8124955296474008,32.203386542923994,33.84591478606526,-0.25089137193445765,0.8219716042149372,0.5965130888798456,-1.0103955852096007,17.566571589588225,0.8699989318847656,-0.8688795037938135,-0.5720008850097642,-2.54302943303297,1.3990276630134417,-1.5575151590213707,0.4135133890018423,0.5,67.32023536451581,39.719986400707214,0.9855142740116041,11,-0.2649993896484375,0.720001220703125,0.9775018692016602,-1.6349983215332031,-2.5400009155273438,2,-0.041823192237935514,1.9199981689453125,60.5,-3.6666596024245925,61.0,2.714305177111717,60.88999938964844,-0.041823192237935514
10060,2019-11-21,60.72000122070313,60.93000030517578,60.5099983215332,60.72999954223633,1662800.0,-0.008005193123648002,1.0487909265996147,-0.01723854435914909,31.301489742115336,32.77644978380616,0.17085137939495354,1.1769928510417103,1.0853787871718552,-0.495023944669974,15.74874298803726,0.7000007629394531,-0.9835670187071415,-0.9379987716674734,-2.844393799325154,0.9683962559902071,-1.8911962854963136,0.015198742161366852,0.7451980590820213,35.294205644759614,11.507299797309742,0.9531975138288415,11,0.22499847412108664,1.2099990844726491,1.5024995803832937,-1.145000457763679,-1.6700019836425852,3,-0.03376157790752565,1.5588335941926543,61.209999084472656,1.9199981689453125,60.5,-3.6666596024245925,61.0,-0.03376157790752565
10061,2019-11-22,60.4000015258789,60.93000030517578,60.0,60.81999969482422,1533100.0,-0.005270087094713771,1.9062537252938512,42.00686760781385,32.423230852955754,32.32990162662283,0.3680893530243381,1.3703544686423967,1.4214592472125887,-0.16370807351902528,13.753877308561307,0.9300003051757812,-1.1024801811839353,-1.1329984664917063,-3.0242869072658394,0.7582899742824267,-2.078642686878773,-0.1873542461046398,0.859996795654304,23.39191462212127,0.6442474223695953,0.9456442203870665,11,0.454998016357429,1.4399986267089915,1.8224992752075266,-0.825000762939446,-1.690002441406243,4,-0.02980137427623375,1.0487909265996147,60.72000122070313,1.5588335941926543,61.209999084472656,1.9199981689453125,60.5,-0.02980137427623375
10062,2019-11-25,59.56000137329102,60.36000061035156,59.41999816894531,59.9900016784668,2034700.0,-0.0139072869431629,-1.6478691624938213,1.0238147138964235,30.84418137895119,32.398749966304024,1.131074835744677,2.1114757994279714,2.2681108403972914,0.6829982851407692,13.011434981375755,0.9800033569335866,-1.1466698671296314,-1.8414987564086829,-3.8988782294888367,0.2158807166714709,-2.870188492948756,-0.8128090198686095,1.473197250366205,7.60886917040746,-16.09041694896882,1.028689736540076,11,1.0049972534179616,1.9899978637695241,2.662499427795403,0.4200000762939382,-0.8600006103515696,0,-0.017629332228804806,1.9062537252938512,60.4000015258789,1.0487909265996147,60.72000122070313,1.5588335941926543,61.209999084472656,-0.017629332228804806
10063,2019-11-26,59.52999877929688,59.81000137329102,59.27000045776367,59.6500015258789,2594000.0,-0.000503737295204254,1.4545359966707812,0.2790759567785951,30.582512885404796,32.23004510838302,1.13635048798983,2.02891539077806,2.2926253841482023,0.7176846635230305,12.534679278177006,0.5400009155273509,-1.2176398844983254,-1.7340013504028278,-3.9084211198033643,0.4404184189977087,-2.8212112351030925,-0.6467914657025631,1.4000015258788991,13.065256313426957,-11.824934984628001,1.087209884700267,11,0.960000991821282,1.9450016021728445,2.795001983642571,0.8850021362304616,-1.3999977111816548,1,-0.015118389545384137,-1.6478691624938213,59.56000137329102,1.9062537252938512,60.4000015258789,1.0487909265996147,60.72000122070313,-0.015118389545384137
10064,2019-11-27,59.52000045776367,59.52999877929688,58.93000030517578,59.5099983215332,2400900.0,-0.00016795433795113723,39.001525940978475,-0.08334922754149375,34.17721169711987,32.55982893556021,1.0095213905616944,1.841113695668156,2.285300651088889,0.7270869920814818,11.406748290731134,0.5999984741211009,-1.210531051011678,-1.558499717712401,-3.658457503738596,0.5414580683137942,-2.6084786107254985,-0.5085208246993034,1.0779998779296847,29.50000762939453,1.9303537996348226,1.0499788930130982,11,0.7999992370605469,1.7849998474121094,2.8924999237060547,0.9099998474121094,-1.9200019836425781,2,-0.015792987558459815,1.4545359966707812,59.52999877929688,-1.6478691624938213,59.56000137329102,1.9062537252938512,60.4000015258789,-0.015792987558459815
10065,2019-11-29,59.31000137329102,60.0099983215332,59.209999084472656,59.72000122070313,1243300.0,-0.003528210397472531,-1.6229292910342146,-40.99122807017544,31.00358704725241,31.716170306330348,1.1368420468025704,1.8298976001910674,2.4690540256860274,0.9320694565829442,9.735263676414672,0.7999992370605469,-1.1384715244846504,-1.5684988021850543,-3.5310239348255195,0.3940263304554108,-2.549761368505287,-0.5872362358648218,0.9543989562988173,19.000053405762074,-8.886066259849834,0.9812625663202336,11,1.009998321533196,1.9949989318847585,3.1949996948242045,1.1199989318847585,-1.3500022888183665,4,-0.010790814188615494,39.001525940978475,59.52000045776367,1.4545359966707812,59.52999877929688,-1.6478691624938213,59.56000137329102,-0.010790814188615494
10066,2019-12-02,58.63000106811523,59.27999877929688,58.38999938964844,59.0099983215332,2359200.0,-0.011465187817075617,-1.0697645535033256,0.9268229142437301,30.673754068334418,30.812007781347695,1.6344255591539891,2.2835906053030612,3.1117868586073953,1.6008126523938557,8.152089949313797,0.9200019836425852,-1.143227632636389,-2.0304990768432702,-3.973989026702675,-0.08700912698386531,-3.0022440517729763,-1.0587541019135642,1.3799972534179759,12.182818769073114,-17.914712374863633,0.9717449749297035,12,1.194997787475593,2.404998779296882,3.737499237060554,1.8149986267089915,-0.21000289916991477,0,0.00716353677799475,-1.6229292910342146,59.31000137329102,39.001525940978475,59.52000045776367,1.4545359966707812,59.52999877929688,0.00716353677799475
10067,2019-12-03,58.4900016784668,58.88000106811523,58.41999816894531,58.5099983215332,4022700.0,-0.0023878455926648057,-4.749904634751008,0.052623125263516195,31.91882152559789,31.6809084156284,1.5432256575535703,2.2249946108422165,3.208255080217498,1.7255928223290056,7.502322519894405,0.46000289916991477,-1.1125885537231568,-1.9719985961914048,-3.952232544053736,0.00823535167092615,-2.9621155701225703,-0.9818816222602393,1.5199966430664062,6.172984861293277,-26.309250939637902,0.9901169739311642,12,1.3349971771240234,2.5449981689453125,3.9224987030029297,2.0349979400634766,-0.19000244140625,1,0.0037612822652193234,-1.0697645535033256,58.63000106811523,-1.6229292910342146,59.31000137329102,39.001525940978475,59.52000045776367,0.0037612822652193234
10068,2019-12-04,58.93000030517578,59.099998474121094,58.31000137329102,58.31000137329102,2898800.0,0.007522629750085441,-1.54838213488058,-31.00515070583711,29.580150171006252,31.389437707637544,0.9578280888381698,1.63324481467113,2.721525759496828,1.2647954635704863,7.353307689336219,0.789997100830071,-1.1625058164022803,-1.382500076293944,-3.3506978896699238,0.585697737082036,-2.366598982981934,-0.39840116960595395,0.7559982299804702,36.470590875227494,6.154179164584001,0.9840989066879904,12,0.6900005340576172,2.065000534057617,3.4825000762939453,1.6200008392333984,-0.6800003051757812,2,-0.0039029278982734006,-4.749904634751008,58.4900016784668,-1.0697645535033256,58.63000106811523,-1.6229292910342146,59.31000137329102,-0.0039029278982734006
10069,2019-12-05,58.7400016784668,58.95000076293945,58.59000015258789,58.9000015258789,3636000.0,-0.0032241409422204548,1.7692533415496574,-0.2580647146047697,31.250014420492334,31.383718227457216,0.8499979669953746,1.6569561555339902,2.861944853951151,1.4413016475773475,6.996283401954778,0.3600006103515625,-1.2380004497584807,-1.412998771667482,-3.345992311046274,0.5199947677113101,-2.3794955413568744,-0.4465020019780894,0.6707974243164117,25.294181005465934,-5.655094943646198,0.9664967696893958,12,0.8799991607666016,2.2549991607666016,3.702498435974121,2.1399993896484304,-0.3600006103515696,3,-0.010384756433794662,-1.54838213488058,58.93000030517578,-4.749904634751008,58.4900016784668,-1.0697645535033256,58.63000106811523,-0.010384756433794662
10070,2019-12-06,58.61000061035156,58.95000076293945,58.58000183105469,58.70000076293945,2039900.0,-0.0022131607831208377,-3.93339436942092,0.5625014901175655,26.24999006588307,30.69780258444914,0.7255153808485275,1.6627068160565273,2.9359650273916458,1.550849811608927,7.5000355839166835,0.3699989318847656,-1.1990319494916832,-1.4099998474121094,-3.3849793217727893,0.5649796269485705,-2.3974895845924493,-0.42251011023176943,0.580638946533206,30.9278391058633,1.8984946626891208,0.9874897371803407,12,0.7250003814697266,2.385000228881836,3.8975000381469727,2.3199996948242188,0.4799995422363281,4,-0.0172325904404117,1.7692533415496574,58.7400016784668,-1.54838213488058,58.93000030517578,-4.749904634751008,58.4900016784668,-0.0172325904404117
10071,2019-12-09,57.88999938964844,58.25,57.790000915527344,58.11999893188477,1839200.0,-0.012284613772482356,-1.139548087756496,2.5555461365660097,21.256904889162158,29.632549641139242,1.1756636393334432,2.217599484790391,3.5994912501059133,2.24344897297361,8.617939332069989,0.8199996948242188,-1.2819511468589297,-1.9530010223388672,-4.027904104213199,0.12190205953546496,-2.990452563276037,-0.9155494814016976,1.1245125305175847,7.633485533243256,-18.05557136486556,1.0374515409371676,12,1.010000228881836,2.845001220703125,4.660001754760742,3.135000228881836,1.1300010681152344,0,0.0012091845839048432,-3.93339436942092,58.61000061035156,1.7692533415496574,58.7400016784668,-1.54838213488058,58.93000030517578,0.0012091845839048432
10072,2019-12-10,57.68999862670898,58.0099983215332,57.63999938964844,58.0,4211900.0,-0.003454841337849901,1.2424312483382847,1.3478347403512738,22.504861689143,28.735032841554602,1.2097243381622746,2.2892434478381105,3.73630473070218,2.4284978931102543,9.740376153321705,0.3699989318847656,-1.3397745261947875,-1.9970016479492259,-4.228989823138583,0.2349865272401317,-3.1129957355439046,-0.8810075603545471,1.2600021362304759,3.4246074255998056,-21.923664641989067,1.1159940875946777,12,1.135000228881843,2.800001144409187,4.890002250671394,3.335000991821296,1.470001220703132,1,0.012653831853245423,-1.139548087756496,57.88999938964844,-3.93339436942092,58.61000061035156,1.7692533415496574,58.7400016784668,0.012653831853245423
10073,2019-12-11,58.27000045776367,58.34000015258789,57.540000915527344,57.75,3395000.0,0.010053767461630114,1.4242406727740369,-1.677413400602927,20.481938785593385,27.21333585138499,0.4829870744481255,1.620638506819816,3.110802948825679,1.843311636083996,10.37111528743562,0.7999992370605469,-1.3872143466867186,-1.307999801635745,-3.5953338939482578,0.9793342906767677,-2.451666847791998,-0.16433275547949222,0.4180000305175753,51.77302278267316,30.423026218816254,1.1436670461562564,12,0.5049991607666016,1.7950000762939453,4.310000419616699,2.7549991607666016,1.279998779296875,2,0.0005148237353904683,1.2424312483382847,57.68999862670898,-1.139548087756496,57.88999938964844,-3.93339436942092,58.61000061035156,0.0005148237353904683
10074,2019-12-12,58.5,58.6500015258789,57.91999816894531,58.2599983215332,3998300.0,0.003947134725063917,1.7036924533233941,0.4615412830576239,26.483043998318976,26.711053290392385,0.10402392080924017,1.2524423854000446,2.850255502853912,1.614521953395851,11.073595233123987,0.7300033569335866,-1.3563804192166486,-0.949500274658206,-3.171746140026613,1.2727455907102012,-2.0606232073424096,0.16162265802599762,-0.9599990844726562,68.08504882001391,46.495461354970786,1.1111229326842045,12,-0.09000015258789062,1.5650005340576172,4.0425004959106445,2.5249996185302734,1.7999992370605469,3,-0.004273504273504258,1.4242406727740369,58.27000045776367,1.2424312483382847,57.68999862670898,-1.139548087756496,57.88999938964844,-0.004273504273504258
10075,2019-12-13,58.54999923706055,58.849998474121094,58.41999816894531,58.52999877929688,3161600.0,0.0008546878130009095,-2.583310816180561,0.08333465787170209,29.213460992798474,26.54879850422173,-0.0727715998780809,1.097244053623868,2.758376302767445,1.5671532972786935,11.801145003867445,0.43000030517578125,-1.3240887034143398,-0.7970010757446317,-2.9846516023080127,1.3906494508187492,-1.8908263390263187,0.2968241875370552,-1.0099983215332031,77.09925220146299,53.4351822974086,1.0938252632816892,12,-0.22999954223632812,1.1100006103515625,3.9925012588500977,2.6350021362304688,3.19000244140625,4,-0.002903470045439671,1.7036924533233941,58.5,1.4242406727740369,58.27000045776367,1.2424312483382847,57.68999862670898,-0.002903470045439671
10076,2019-12-16,59.349998474121094,59.40999984741211,58.75,58.790000915527344,2915200.0,0.013663522587275656,-1.0625014901175405,27.99923707801872,47.61901466625715,28.29326440873942,-0.8492012906142747,0.18546517243737526,1.904297439769664,0.7701521664108242,12.176733924597373,0.8600006103515625,-1.3162752871886738,0.079998207092288,-1.9838868938564929,2.143883308041069,-0.9519443433821024,1.1119407575666784,-1.7575976562499989,96.79136857952425,68.15950383225658,1.0319425504743889,12,-0.8749980926513672,0.27500152587890625,3.050002098083496,2.170001983642578,2.3100013732910156,0,-0.004380763744190719,-2.583310816180561,58.54999923706055,1.7036924533233941,58.5,1.4242406727740369,58.27000045776367,-0.004380763744190719
10077,2019-12-17,59.25,59.93000030517578,59.22999954223633,59.34000015258789,2790800.0,-0.0016848942997815808,-9.769154024472549,-0.16071525885558582,46.87501064369665,30.214915572371684,-0.7041038879352755,0.1556142665463227,1.9518078083097805,0.8743540939471828,12.330725861320918,0.7000007629394531,-1.275185122998728,0.06749973297119283,-1.8291776419587151,1.9641771079011008,-0.8808389544937612,1.0158384204361468,-1.5485432403564445,71.54809711998263,39.25567611043888,0.9483386874649544,12,-0.5149993896484375,0.375,3.0850000381469727,2.270000457763672,1.1699981689453125,1,-0.0038818488141152407,-1.0625014901175405,59.349998474121094,-2.583310816180561,58.54999923706055,1.7036924533233941,58.5,-0.0038818488141152407
10078,2019-12-18,59.25,59.56000137329102,58.77999877929688,59.33000183105469,4181600.0,0.0,1.8888935983836252,0.8889077268681389,46.97985889878929,31.96267606996023,-0.7307885893847583,0.06025514759910067,1.9301531076934708,0.8822726585487004,12.85345864414636,0.7800025939941406,-1.1778254679361808,0.12999973297119283,-1.66345061551376,1.9234500814561457,-0.7667254412712836,1.0267249072136693,-1.370259756713864,66.1691750014234,32.138709932906124,0.8967251742424777,12,-0.5149993896484375,0.375,3.005000114440918,2.4250011444091797,0.4199981689453125,2,-0.0015189899170952037,-9.769154024472549,59.25,-1.0625014901175405,59.349998474121094,-2.583310816180561,58.54999923706055,-0.0015189899170952037
10079,2019-12-19,58.6500015258789,59.75,58.63999938964844,59.349998474121094,3911200.0,-0.01012655652525063,-2.083329801212224,8.749761586877831,43.20987363610735,33.847107577762934,-0.16192762663576588,0.48341643803489376,2.4881831558600496,1.5094545091054314,13.366539530934713,1.1100006103515625,-1.0934290061922525,-0.3419988632202191,-1.8501053168862498,1.1661075904458116,-1.0960520900532345,0.41205436361279624,-0.6062404776415917,15.231988843920528,-19.84463804193404,0.7540532268330143,12,0.08499908447266336,0.9749984741211009,3.439999580383308,3.289999008178718,1.4499969482421946,3,0.015345229117931458,1.8888935983836252,59.25,-9.769154024472549,59.25,-1.0625014901175405,59.349998474121094,0.015345229117931458
10080,2019-12-20,58.66999816894531,59.04999923706055,58.02999877929688,58.709999084472656,6090400.0,0.00034094872201473336,1.8333298012122041,0.05714441416893675,50.4761567407174,37.09369111682463,-0.19279283344134512,0.31828264325534406,2.4275194710884023,1.5288491489300924,14.107842034674714,1.0200004577636648,-1.0281342686003043,-0.2195020675659194,-1.493608734107461,1.0546045989756223,-0.8565554008366902,0.41755126570485146,1.2600021362304688,33.68415135100382,-4.1112393948439205,0.6370533332707702,12,0.06500244140625,0.9550018310546875,3.375002861022949,3.2700023651123047,1.3300018310546875,4,0.02778253142980347,-2.083329801212224,58.6500015258789,1.8888935983836252,59.25,-9.769154024472549,59.25,0.02778253142980347
10081,2019-12-23,58.599998474121094,59.0,58.22999954223633,58.72000122070313,2461800.0,-0.0011931088632839426,1.2647062123439061,3.0000000000001776,51.33168245042501,40.29667120141151,-0.012838523345493513,0.2598384062862493,2.4281203966912415,1.6377539949482909,14.690470922554288,0.7700004577636719,-0.9668573157622404,-0.19950160980224751,-1.2608908300548052,0.8618876104503101,-0.7301962199285299,0.33119300032403487,1.2920018005371077,29.999959845323925,-11.308194593120039,0.5306946101262802,12,0.13500213623046875,1.0250015258789062,3.3600025177001953,3.3400020599365234,0.6000022888183594,0,0.053583673824366906,1.8333298012122041,58.66999816894531,-2.083329801212224,58.6500015258789,1.8888935983836252,59.25,0.053583673824366906
10082,2019-12-24,58.5099983215332,58.7599983215332,58.45000076293945,58.63999938964844,901800.0,-0.0015358388213548846,-1.480018310826276,1.0833174391251186,44.44441080509398,42.95916809246714,0.22988581322133683,0.28157830184848365,2.462364078686093,1.7714807630438543,14.680920441809809,0.30999755859375,-0.8698394162067089,-0.23700160980224894,-1.2423999183018921,0.7683966986973942,-0.7397007640520741,0.2656975444475762,1.3447619232177743,27.906930324160022,-13.434274872703675,0.5026991542498229,12,0.41500091552734375,1.1150016784667969,3.262502670288086,3.430002212524414,0.8200035095214844,1,0.05383697857191061,1.2647062123439061,58.599998474121094,1.8333298012122041,58.66999816894531,-2.083329801212224,58.6500015258789,0.05383697857191061
10083,2019-12-26,58.63000106811523,58.86000061035156,58.43000030517578,58.58000183105469,2963700.0,0.002050978465638842,-1.4571285326590446,-0.3846063558202452,48.517511624033126,45.40744227310204,0.18586513760399725,0.09559401981269389,2.2865272781921746,1.7161455936298537,14.467914861817086,0.43000030517578125,-0.6563611391120645,-0.0719989776611385,-1.0080066359817224,0.8640086806594454,-0.5400028068214269,0.3960048514991499,1.1882639473266678,34.88382924362523,-8.136618428173321,0.46800382916029043,12,0.34999847412110086,0.7699985504150462,3.0924997329711985,3.30999946594239,0.4399986267089915,3,0.03053039515981748,-1.480018310826276,58.5099983215332,1.2647062123439061,58.599998474121094,1.8333298012122041,58.66999816894531,0.03053039515981748
10084,2019-12-27,58.58000183105469,58.79999923706055,58.5,58.7400016784668,1953900.0,-0.0008527927025355764,1.1428902301121269,-3.200045777066145,49.5867933609505,47.67114586956338,0.2775985034135431,0.07542734351950742,2.281539381315085,1.812975642951784,13.90293115167951,0.2999992370605469,-0.4332309317459888,-0.07499828338622905,-0.9288567848572313,0.7788602180847732,-0.5019275341217337,0.35193096734927565,1.2024978596643052,53.92184361992136,8.984624459046358,0.4269292507355021,12,0.3999977111816406,0.8199977874755859,2.874998092651367,3.3599987030029297,0.6999969482421946,4,0.01860697002083045,-1.4571285326590446,58.63000106811523,-1.480018310826276,58.5099983215332,1.2647062123439061,58.599998474121094,0.01860697002083045
10085,2019-12-30,58.66999816894531,58.709999084472656,58.43000030517578,58.459999084472656,2332500.0,0.0015362979699142798,-1.0740908191811014,-1.3124955296473786,63.00001271568983,49.38014565283368,0.23067167964370583,-0.06848616506441374,2.1277637057571255,1.7644220543494171,13.99237533695501,0.279998779296875,-0.2299277553884167,0.04699821472168253,-0.7495497591866211,0.8435461886299862,-0.3512757722324693,0.44527220167583437,1.077451503545241,57.14264482217081,7.177484145027464,0.39827398695415306,12,0.3100013732910156,0.56500244140625,2.7675018310546875,3.325002670288086,-0.339996337890625,0,0.024373621097753873,1.1428902301121269,58.58000183105469,-1.4571285326590446,58.63000106811523,-1.480018310826276,58.5099983215332,0.024373621097753873
10086,2019-12-31,59.04999923706055,59.38000106811523,58.599998474121094,58.9000015258789,2877600.0,0.006476923128938772,-1.0799963379092323,0.7142779291553472,71.38370664670549,52.10333409761244,-0.2194354791264317,-0.4378579069073112,1.6793467986329418,1.4179557815412593,13.219960147097304,0.7800025939941335,-0.06896980910903494,0.4059993743896513,-0.41315046138099376,1.2251492101602963,-0.0035755434956712406,0.8155742922749738,0.6631014175661321,65.2629930492261,9.022016378762451,0.40957491788532163,12,-0.15999984741210938,0.18500137329101562,2.387500762939453,2.9450016021728516,-1.3499984741210938,1,0.016088074093373095,-1.0740908191811014,58.66999816894531,1.1428902301121269,58.58000183105469,-1.4571285326590446,58.63000106811523,0.016088074093373095
10087,2020-01-02,58.709999084472656,59.1500015258789,58.47000122070313,59.11999893188477,2557800.0,-0.0057578350039080295,1.893587319108209,-2.733374024058309,57.48299275594556,53.270348970629804,0.04013024865572845,-0.0848830318197713,1.9429907246007048,1.7916104931058783,12.339361385470257,0.680000305175767,0.06537378728619814,0.054999351501464844,-0.7613469588430846,0.8713456618460143,-0.3531738036708063,0.463172506673736,0.9694395326474279,29.47353204543925,-26.203528787430635,0.4081731551722735,1,0.18000030517578125,0.24000167846679688,2.637500762939453,3.230001449584961,-1.270000457763679,3,0.008346136707680252,-1.0799963379092323,59.04999923706055,-1.0740908191811014,58.66999816894531,1.1428902301121269,58.58000183105469,0.008346136707680252
10088,2020-01-03,58.70000076293945,59.06999969482422,58.459999084472656,58.54999923706055,2992200.0,-0.00017030014800067939,-2.6969528829703613,-0.36585751635202524,53.67649843134009,54.43330728121122,-0.040335051615826956,-0.09802497721919678,1.8746198900806945,1.8433708312678903,11.71189715940926,0.6100006103515625,0.039238725166320876,0.056501007080079546,-0.7499539978286762,0.8629560119888353,-0.34672649537429834,0.45972850953445743,0.946449057424168,28.42107799242704,-24.62537481542174,0.4032275024543775,1,0.0049991607666015625,0.07499885559082031,2.3574981689453125,2.9499988555908203,-0.8800010681152344,4,0.010732556387171188,1.893587319108209,58.709999084472656,-1.0799963379092323,59.04999923706055,-1.0740908191811014,58.66999816894531,0.010732556387171188
10089,2020-01-06,58.13000106811523,58.849998474121094,58.11000061035156,58.709999084472656,3605300.0,-0.009710386497713608,-1.3870939955331048,-3.8666141091501416,43.518527239846186,53.66023733666997,0.5008111576419125,0.4468416379971174,2.346405509096293,2.4458551146906515,11.109047940941203,0.7399978637695312,0.005645898581335018,-0.48299865722656676,-1.3196610993761553,0.35366378492302175,-0.901329878301361,-0.0646674361517725,1.4841197314270573,1.5748386263484853,-46.428540788802366,0.4183312210747939,1,0.6149997711181712,0.6449985504150462,2.852499008178718,3.444999694824226,0.07999801635742898,0,0.016170628065317327,-2.6969528829703613,58.70000076293945,1.893587319108209,58.709999084472656,-1.0799963379092323,59.04999923706055,0.016170628065317327
10090,2020-01-07,57.599998474121094,58.0,57.38000106811523,57.93999862670898,4094400.0,-0.0091175397257105,1.6956305406055687,0.5862091645126514,20.53865696678251,50.2387900607097,0.9645001579020729,0.9457888152882674,2.7551809751578915,3.0106996307327165,10.79229638877127,0.75,-0.04884721648006973,-0.9625011444091811,-1.9139738560256987,-0.011028432792663523,-1.43823750021744,-0.4867647886009223,1.9824398850162837,10.999870300293324,-29.558512019014124,0.47573635580825885,1,0.7800025939941335,1.095001220703125,3.2125015258789062,3.805002212524414,0.7600021362304688,1,0.02916667273751039,-1.3870939955331048,58.13000106811523,-2.6969528829703613,58.70000076293945,1.893587319108209,58.709999084472656,0.02916667273751039
10091,2020-01-08,57.959999084472656,58.09000015258789,57.66999816894531,57.709999084472656,3250900.0,0.006250010761950087,-1.5454524437046284,-0.7352937876561093,30.030919166103715,48.63729098971078,0.5634179079171204,0.6232559497004146,2.2853083863858927,2.6808028822928804,9.618409020815035,0.4900016784667969,-0.030628519801673804,-0.6060005187988295,-1.5475202155876886,0.3355191779900295,-1.076760367193259,-0.13524067040440002,1.5343417830238337,32.76824103708054,-3.710278841667588,0.47075984839442886,1,0.420001983642571,0.6950016021728516,2.8525009155273438,3.4450016021728516,0.5200004577636719,2,0.006383760393832594,1.6956305406055687,57.599998474121094,-1.3870939955331048,58.13000106811523,-2.6969528829703613,58.70000076293945,0.006383760393832594
10092,2020-01-09,58.41999816894531,58.45000076293945,57.86000061035156,57.9900016784668,2081300.0,0.007936492266023665,1.4081556391153047,1.7199859619140625,38.75334691050439,47.5523837993187,0.09980532844035395,0.23268035613449456,1.741406248304969,2.248459319317348,8.046652684880847,0.5900001525878906,-0.04772417020506481,-0.1825014114379897,-1.0332565687015887,0.6682537458256093,-0.6078789900697927,0.24287616719381333,0.9897691065759275,61.538339995892024,27.62515021039338,0.4253775786318009,1,-0.03999710083008523,0.2350025177001953,2.0100011825561523,2.7150020599365234,0.6000022888183594,3,-0.012324502372007773,-1.5454524437046284,57.959999084472656,1.6956305406055687,57.599998474121094,-1.3870939955331048,58.13000106811523,-0.012324502372007773
10093,2020-01-10,58.29999923706055,58.849998474121094,58.2599983215332,58.47999954223633,1499400.0,-0.0020540728457015822,-3.5384254232811996,-0.41860877742390507,44.54824291932924,46.992544861360784,0.1878222405101866,0.3742288626182244,1.7714764114820198,2.3885115199737044,6.71029882276784,0.5900001525878906,-0.06872971082432144,-0.30400028228759624,-1.1523896415697408,0.5443890769945483,-0.728194961928665,0.12019439735347248,1.0285773901644504,62.58501989095674,25.221995103165362,0.4241946796410714,1,0.0800018310546804,0.35500144958496094,2.130000114440918,2.835000991821289,0.6000022888183523,4,-0.01475129711159373,1.4081556391153047,58.41999816894531,-1.5454524437046284,57.959999084472656,1.6956305406055687,57.599998474121094,-0.01475129711159373
10094,2020-01-13,58.25,58.43999862670898,58.1500015258789,58.2400016784668,1484900.0,-0.0008576198578877925,-2.0526231252632887,-0.05554613656593057,43.51854250211336,44.82793705985228,0.2079568243478107,0.426400171872487,1.6984856982913925,2.4600735579350186,5.816622325890579,0.2899971008300781,-0.05241341552527956,-0.3414995193481474,-1.2035968588459909,0.5205978201496961,-0.7725481890970727,0.08954915040077793,1.000633604860603,59.18370524534795,20.473161150488806,0.43104866974892286,1,0.13000106811522727,0.4050006866455078,2.0575008392333984,2.845001220703125,0.9300003051757812,0,-0.0073819794879962375,-3.5384254232811996,58.29999923706055,1.4081556391153047,58.41999816894531,-1.5454524437046284,57.959999084472656,-0.0073819794879962375
10095,2020-01-14,58.38000106811523,58.40999984741211,57.9900016784668,58.2400016784668,2290500.0,0.002231777993394468,3.2000457770656903,14.002289202593719,46.66670519897105,42.08160356565956,0.036312284157816066,0.2983044874427563,1.4418904246325255,2.345903977176526,5.245870649929109,0.4199981689453125,-0.062008425160016145,-0.20299854278565022,-1.0701560906305332,0.6641590050592328,-0.6365773167080917,0.23058023113679127,0.7958072352755607,60.169721656482764,19.51640622093243,0.4335787739224416,1,-0.11499977111816406,0.27499961853028054,1.9274997711181712,2.7150001525878977,1.579998016357429,1,-0.0029119900742073934,-2.0526231252632887,58.25,-3.5384254232811996,58.29999923706055,1.4081556391153047,58.41999816894531,-0.0029119900742073934
10096,2020-01-15,59.09000015258789,59.20000076293945,58.540000915527344,58.59000015258789,1528600.0,0.012161683307341242,-1.200005086275956,3.5714441416895544,57.397985994604944,42.07215836995505,-0.7458500621670012,-0.455526836397361,0.6212534126421829,1.6512355820518252,5.531054547856611,0.8199996948242259,-0.056107528382554506,0.5200004577636719,-0.3055396011904463,1.34554051671779,0.10723042828661278,0.932770487240731,-1.7099990844726634,91.79100016226695,47.47951149965776,0.4127700294770607,1,-0.7999992370605469,-0.4349994659423828,1.0750007629394531,2.0050010681152344,0.020000457763671875,2,-0.012354028437151054,3.2000457770656903,58.38000106811523,-2.0526231252632887,58.25,-3.5384254232811996,58.29999923706055,-0.012354028437151054
10097,2020-01-16,59.02000045776367,59.27999877929688,58.97000122070313,59.16999816894531,2255300.0,-0.0011846284420961029,-1.480018310826417,-0.29999542236328125,55.03875816168827,42.22352056221595,-0.7009663531001848,-0.4254549114942421,0.5946068447927502,1.7479705728578097,5.728405261239325,0.30999755859375,-0.10941526064267038,0.46150074005127095,-0.3298549427841735,1.2528564228867154,0.06582289863354873,0.8571785814689932,-1.6035993957519565,79.84504605739757,32.92242969257797,0.395677841417722,1,-0.6900005340576172,-0.36499977111816406,0.7974996566772461,1.8150005340576172,-1.6100006103515625,3,-0.009149456308692905,-1.200005086275956,59.09000015258789,3.2000457770656903,58.38000106811523,-2.0526231252632887,58.25,-0.009149456308692905
10098,2020-01-17,59.15999984741211,59.18000030517578,58.540000915527344,58.90999984741211,2976800.0,0.002372066902111003,3.4137749598800347,-1.666692098369828,57.323216024830245,43.75737487165864,-0.8592077478151978,-0.6034835137962915,0.37500386794377505,1.6219005275738425,5.937475850913954,0.6399993896484375,-0.22847835510713566,0.6060001373291044,-0.1696670313704587,1.3816673060286675,0.2181665529793264,0.9938337216788824,-1.6690548767089908,90.6977363121548,42.81559696342853,0.38783358434978127,1,-0.8299999237060547,-0.5049991607666016,0.4974994659423828,1.6000003814697266,-3.5900001525878906,4,-0.0023664535160502487,-1.480018310826417,59.02000045776367,-1.200005086275956,59.09000015258789,3.2000457770656903,58.38000106811523,-0.0023664535160502487
10099,2020-01-21,59.54999923706055,59.61999893188477,58.84000015258789,59.13000106811523,2894600.0,0.006592281789288945,1.7857220708446413,1.6799926757812784,60.32865510377145,48.17848577576852,-1.1472424957844325,-0.9724586748077613,-0.09203098352740824,1.2458446874075548,6.452160919033634,0.7799987792968821,-0.2597111211287455,0.9509996414184556,0.05655105398248139,1.8454482288544298,0.5037753477004685,1.3982239351364427,-1.9874921140136763,95.70553295857144,46.97086123123146,0.4472242937179884,1,-0.9050006866455078,-0.8949985504150391,-0.12999916076660156,1.1600017547607422,-6.680000305175774,1,-0.010915159017787612,3.4137749598800347,59.15999984741211,-1.480018310826417,59.02000045776367,-1.200005086275956,59.09000015258789,-0.010915159017787612
10100,2020-01-22,60.29999923706055,60.63000106811523,59.56999969482422,59.75,4059000.0,0.012594458599644254,-1.3296737385296908,1.309527702088988,63.498928094149754,51.89715343444029,-1.6471899705950435,-1.6802279989494195,-0.8906626611602135,0.5134926627157483,6.800860500520961,1.0800018310546804,-0.25620512033025733,1.619499588012694,0.44470324574897546,2.7942959302764123,1.0321014168808347,2.206897759144553,-2.614042605483405,84.21043985829068,36.01465668309107,0.5873981711318575,1,-1.0549983978271484,-1.2949981689453196,-1.0624990463256836,0.4100017547607422,-8.989997863769524,2,-0.018573780199924284,1.7857220708446413,59.54999923706055,3.4137749598800347,59.15999984741211,-1.480018310826417,59.02000045776367,-0.018573780199924284
10101,2020-01-23,61.7400016784668,61.77999877929688,60.20000076293945,60.2599983215332,3560600.0,0.02388063780473848,1.0256416526468077,2.6909189271669245,76.43981532336718,56.08453881364727,-2.7877755469070067,-3.0281843118383023,-2.3687245683185125,-0.9094104245127212,7.501138993722472,1.579998016357429,-0.127723810856601,2.9025018692016573,1.1009360683540663,4.704067670049248,2.0017189687778583,3.8032847696254564,-3.8185214919666066,98.76552076538869,46.21034454495968,0.9007829004237968,1,-1.855001449584961,-2.160001754760742,-2.750001907348633,-1.0300006866455078,-8.03000259399414,3,-0.028830621082003516,-1.3296737385296908,60.29999923706055,1.7857220708446413,59.54999923706055,3.4137749598800347,59.15999984741211,-0.028830621082003516
10102,2020-01-24,61.65999984741211,62.13000106811523,61.43999862670898,61.6500015258789,2549500.0,-0.0012957860200801807,-2.209282932498142,0.0067556073345169075,75.51722006056157,59.5255362737842,-2.4583709918774304,-2.8460086564252336,-2.3085090583715555,-0.8188280282603273,8.32602777170155,0.69000244140625,0.1416577947775366,2.6649999618530273,0.4750751565856888,4.854924767120366,1.570037559219358,3.7599623644866966,-3.3526678016322506,86.9080445480117,30.00709372331768,1.0949624026336677,1,-1.5999984741210938,-1.904998779296882,-2.609999656677246,-0.9499988555908203,-8.610000610351562,4,-0.04135580998006716,1.0256416526468077,61.7400016784668,-1.3296737385296908,60.29999923706055,1.7857220708446413,59.54999923706055,-0.04135580998006716
10103,2020-01-27,60.41999816894531,61.86000061035156,60.29999923706055,61.66999816894531,2514600.0,-0.020110309463759135,-1.093964577028833,-125.02098435702676,67.69702719163628,62.212034572620084,-0.9901471005334841,-1.5442010425131087,-1.0915049086607596,0.41331442114938,8.807705287010107,1.5600013732910156,0.3483674880686394,1.335498428344728,-0.9363939936040637,3.6073908502935197,0.19955221737033213,2.471444639319124,-1.653945840485207,48.02424245235118,-15.219305904471305,1.1359462109743954,1,-0.3599967956542969,-0.6649971008300852,-1.2399978637695312,0.29000282287597656,-4.829998016357422,0,-0.04981791480887998,-2.209282932498142,61.65999984741211,1.0256416526468077,61.7400016784668,-1.3296737385296908,60.29999923706055,-0.04981791480887998
10104,2020-01-28,59.66999816894531,60.56999969482422,59.56000137329102,60.47000122070313,3555300.0,-0.012413108618488544,1.019996643066392,0.6400024414062557,65.47084409126987,64.30138333843105,-0.019598663009610107,-0.7466346449830823,-0.39367913881530114,1.1476611036214166,9.02776789009414,1.009998321533196,0.4899836036364178,0.5309986114501939,-1.7422317706662582,2.804228993566646,-0.6056165796080322,1.66761380250842,-0.5002719917265921,4.280031467545131,-62.86327950260262,1.1366151910582274,1,0.6650028228759766,0.08500289916991477,-0.48999786376953125,1.0400028228759766,-5.679996490478516,1,-0.0687112217183693,-1.093964577028833,60.41999816894531,-2.209282932498142,61.65999984741211,1.0256416526468077,61.7400016784668,-0.0687112217183693
10105,2020-01-29,60.099998474121094,60.20000076293945,59.75,59.7599983215332,1830100.0,0.0072063066594758585,-1.5000264911890304,-0.4249985694939786,65.82839285049212,65.23809521130741,-0.20110807910825912,-1.1215103384840361,-0.8567808903635452,0.7126519207887299,9.164255775749492,0.5300025939941406,0.6351463784558646,0.8894989013671903,-1.4114070680282254,3.190404870762606,-0.2609540833305175,2.039951886064898,-0.5750393099947928,21.011562838609922,-48.394688079546384,1.150452984697707,1,0.2350025177001953,-0.3449974060058665,-0.9199981689453125,0.6100025177001953,-5.369998931884766,2,-0.12029949626953051,1.019996643066392,59.66999816894531,-1.093964577028833,60.41999816894531,-2.209282932498142,61.65999984741211,-0.12029949626953051
10106,2020-01-30,60.0,60.4000015258789,59.599998474121094,60.209999084472656,3091900.0,-0.001663868164059168,1.7118565166229578,-0.6176440889048458,62.3437613621327,66.04976223357902,0.04643148838732003,-0.9978513539699279,-0.8010773603719485,0.8141944089960305,9.586869390896762,0.8000030517578054,0.8021731931371221,0.7420003890991183,-1.5840409656666452,3.0680417438648817,-0.4210202882837635,1.905021066482,2.1300010681152273,17.120571165634885,-51.079937824957824,1.1630206773828813,1,0.33500099182128906,-0.24499893188477273,-0.8199996948242188,0.7100009918212891,-9.240001678466797,3,-0.14483331044514958,-1.5000264911890304,60.099998474121094,1.019996643066392,59.66999816894531,-1.093964577028833,60.41999816894531,-0.14483331044514958
10107,2020-01-31,59.20000076293945,59.9900016784668,58.84000015258789,59.790000915527344,3023100.0,-0.013333320617675781,1.3232314669605392,2.8095367847411445,56.355941335574734,65.94228726810618,0.9774368337083743,-0.16786681856637387,-0.05912858526127707,1.6117400183999138,9.936451807528304,1.1599998474121094,0.9434888599832547,-0.0824989318847642,-2.3945169172244363,2.229519053454908,-1.2385079245545967,1.0735100607850683,2.8794002532958913,11.92054820475574,-54.636072611674585,1.1560089926698351,1,1.2849998474121094,0.5550003051757741,-0.020000457763671875,1.510000228881836,-6.260002136230476,4,-0.09273651364382518,1.7118565166229578,60.0,-1.5000264911890304,60.099998474121094,1.019996643066392,59.66999816894531,-0.09273651364382518
10108,2020-02-03,59.33000183105469,59.70000076293945,59.13999938964844,59.43999862670898,1778200.0,0.002195963960132552,-1.2857120614086306,0.18643519865514588,57.541908370592324,65.63264874219739,0.9768083734989332,-0.26166552026921863,-0.23074740577970942,1.4677216509591204,10.319979232590148,0.5600013732910156,0.995641678910701,0.01600208282470561,-2.279709498709117,2.3117136643585283,-1.1318537079422057,1.163857873591617,2.6198231506347582,28.323803937738834,-37.54755714025562,1.1478557907669118,2,1.154998779296875,0.42499923706053977,-0.05500221252441406,1.3799991607666016,-10.580001831054688,0,-0.105848683636936,1.3232314669605392,59.20000076293945,1.7118565166229578,60.0,-1.5000264911890304,60.099998474121094,-0.105848683636936
10109,2020-02-04,59.06999969482422,59.63999938964844,58.97000122070313,59.40999984741211,1952800.0,-0.004382304537438597,-1.4814880224927451,3.091000520201344,54.73249779830891,64.6586009315484,1.2980679314056474,0.07628067848902731,-0.03913123185648004,1.699917275505868,10.57478125422217,0.6699981689453054,1.0656349300898427,-0.29099998474121236,-2.522232294342139,1.9402323248597142,-1.4066161395416756,0.8246161700592509,2.755432293701162,14.743547420802376,-49.70720264083225,1.1156161548004642,2,1.4150009155273438,0.6850013732910085,0.11999988555908203,1.5400009155273438,-14.479999542236328,1,-0.05891314644007439,-1.2857120614086306,59.33000183105469,1.3232314669605392,59.20000076293945,1.7118565166229578,60.0,-0.05891314644007439
10110,2020-02-05,59.27999877929688,59.83000183105469,58.79999923706055,58.9900016784668,2582700.0,0.0035550886331063847,-2.074625506015247,-0.8529322667145582,51.39910526028975,61.876299813428695,1.0372432139601955,-0.001479546886734795,-0.3006895288567861,1.4703953903764386,9.891090246460992,1.0300025939941406,1.1258344483793863,-0.16500091552733664,-2.2379700315631865,1.9079682005085132,-1.2014854735452616,0.8714836424905883,2.426015935791,29.999928474529163,-29.712197112336092,1.036484558017926,2,1.1850013732910085,0.47500228881834516,-0.08999919891358132,1.3300018310546804,-15.139999389648445,2,-0.08923746980031277,-1.4814880224927451,59.06999969482422,-1.2857120614086306,59.33000183105469,1.3232314669605392,59.20000076293945,-0.08923746980031277
10111,2020-02-06,58.33000183105469,59.599998474121094,58.209999084472656,59.33000183105469,2771100.0,-0.016025589875247714,-1.2419245677721036,-3.4483103353020033,45.50196578709817,58.54127156082165,1.6233789283895632,1.0304922257058706,0.5959622449611075,2.405525823757962,9.471273421587922,1.3899993896484375,1.1188380113569352,-1.13349800109863,-3.156671790393432,0.8896757881961719,-2.145084895746031,-0.12191110645122905,3.201651955351551,6.74171751136371,-48.34077680452314,1.0115868946474003,2,1.7049980163574219,1.4249992370605398,0.7774982452392578,2.279998779296875,-18.050003051757805,3,-0.0617178497481502,-2.074625506015247,59.27999877929688,-1.4814880224927451,59.06999969482422,-1.2857120614086306,59.33000183105469,-0.0617178497481502
10112,2020-02-07,57.70000076293945,58.61000061035156,57.65999984741211,58.52999877929688,2728300.0,-0.010800635150671756,-1.087914114801447,0.829998016357429,41.053931193363944,55.58092756101361,1.8244405834836002,1.690457854683686,1.1912774679036175,3.016846023740392,9.781277899485868,0.9500007629394531,1.0118433805914506,-1.727499198913577,-3.8519417286780495,0.3969433308508954,-2.7897204637958097,-0.6652779340313444,3.5659206473120975,1.8433584774977017,-46.72089403081915,1.062221264882235,2,1.414999008178711,2.055000305175774,1.3624992370605469,2.9099998474121094,-14.619998931884766,4,-0.12027733708218236,-1.2419245677721036,58.33000183105469,-2.074625506015247,59.27999877929688,-1.4814880224927451,59.06999969482422,-0.12027733708218236
10113,2020-02-10,57.43999862670898,58.11000061035156,57.16999816894531,57.75,2217300.0,-0.004506102821362101,-1.2117644946886093,0.37349652310195913,36.86177505370499,52.40214211239529,1.8073366422955033,1.9844723511742828,1.4138245856916072,3.250557912264455,10.829599701726771,0.94000244140625,0.6585096077104495,-1.9445013046264705,-4.196045332321965,0.30704272306902425,-3.0702733184742215,-0.8187292907787196,3.4653306272586306,10.150379174649526,-31.110308566261335,1.1257720138477485,2,1.345001220703132,2.210000991821296,1.480001449584968,3.1700019836425852,-19.180000305175774,0,-0.07834262025743766,-1.087914114801447,57.70000076293945,-1.2419245677721036,58.33000183105469,-2.074625506015247,59.27999877929688,-0.07834262025743766
10114,2020-02-11,57.81999969482422,58.25,57.56999969482422,57.6500015258789,2396200.0,0.006615617639282867,-3.1211911037129516,-0.5483787608441621,33.812029232703836,48.84476837708547,1.2709724181442894,1.6554824442611817,1.0003342285038528,2.8404611970430125,11.731756150709579,0.8100013732910227,0.29136758214541914,-1.5430002212524414,-3.8477420516997327,0.7617416091948499,-2.6953711364760906,-0.3906293060287922,2.6370898289407165,24.436113947431824,-10.921138843604677,1.1523709152236465,2,0.9650001525878906,1.8299999237060547,0.9200000762939453,2.7900009155273438,-18.68000030517578,1,-0.15686613183493536,-1.2117644946886093,57.43999862670898,-1.087914114801447,57.70000076293945,-1.2419245677721036,58.33000183105469,-0.15686613183493536
10115,2020-02-12,58.209999084472656,58.4900016784668,57.77000045776367,57.77000045776367,1876800.0,0.0067450603892573735,-2.272743035988313,2.588255093797576,23.298031536733433,44.506353952041124,0.6533940713510731,1.3197586225012756,0.587456834086808,2.419294653520339,12.35160204549384,0.720001220703125,0.040712243372766466,-1.144500732421875,-3.4657025512480004,1.1767010864042504,-2.3051016418349377,0.01610017699118771,1.8526394767139251,42.79838621057755,14.823139679405713,1.1606009094130627,2,0.37000083923339844,1.4400005340576172,0.5500011444091797,2.4000015258789062,-20.389999389648438,2,-0.23398040106683082,-3.1211911037129516,57.81999969482422,-1.2117644946886093,57.43999862670898,-1.087914114801447,57.70000076293945,-0.23398040106683082
10116,2020-02-13,58.36000061035156,58.56999969482422,58.06000137329102,58.18000030517578,2190200.0,0.002576903079163806,-1.4285740236149438,0.4090928794985391,25.299422142248247,41.05562959722707,0.27523832629213985,1.172371336606247,0.43777043556270456,2.2374044699959654,12.625398795940779,0.509998321533196,-0.15385209400471922,-0.9579992294311523,-3.319324396209595,1.4033259373472902,-2.1386618128203736,0.2226633539580689,1.3555211037660655,82.63891832323147,59.552232555640096,1.1806625833892204,2,0.1399993896484375,1.289999008178711,0.17749977111816406,2.1700000762939453,-21.5,3,-0.24366005949254332,-2.272743035988313,58.209999084472656,-3.1211911037129516,57.81999969482422,-1.2117644946886093,57.43999862670898,-0.24366005949254332
10117,2020-02-14,58.47999954223633,58.68000030517578,58.33000183105469,58.54999923706055,2229000.0,0.0020561845549995628,1.1211911037129514,-0.38888653414148266,32.5539734933494,38.27919238864452,0.0473455528647051,1.0644157595960735,0.32400081562626326,2.08397488765803,12.763768398697337,0.34999847412109375,-0.3986039319308503,-0.8110002517700181,-3.198872213340394,1.5768717098003577,-2.0049362325552025,0.38293572901516626,0.9300593464606237,86.7549350997125,64.0623064510948,1.1939359807851861,2,0.020000457763671875,1.1700000762939453,0.03750133514404297,2.0500011444091797,-17.700000762939446,4,-0.3112175257421943,-1.4285740236149438,58.36000061035156,-2.272743035988313,58.209999084472656,-3.1211911037129516,57.81999969482422,-0.3112175257421943
10118,2020-02-18,59.02000045776367,59.15999984741211,58.5,58.65999984741211,3242500.0,0.009233941856263694,1.0625014901175405,-5.142888283378746,43.925257634560744,37.07838792600584,-0.6048610821150149,0.5411328293291433,-0.2175521362284627,1.5096715082848462,13.335511454085996,0.6800003051757812,-0.6061276223237542,-0.2639993667602525,-2.6543078278429704,2.1263090943224654,-1.459153597301615,0.93115486378111,-1.8500022888183594,91.19500778534054,63.43975827222169,1.1951542305413607,2,-0.5200004577636719,0.6299991607666016,-0.5024995803833008,1.510000228881836,-18.130001068115234,1,-0.2700779143184874,1.1211911037129514,58.47999954223633,-1.4285740236149438,58.36000061035156,-2.272743035988313,58.209999084472656,-0.2700779143184874
10119,2020-02-19,58.9000015258789,59.04999923706055,58.72000122070313,59.0,2226500.0,-0.0020331909683845018,2.300030518043722,-0.27777306828298504,38.09527053313413,35.60018406743299,-0.5716247762091982,0.642900605329281,-0.09440647763393173,1.5944816485977285,13.37095882204724,0.32999801635741477,-0.7270137427383716,-0.35149841308594176,-2.7442529682291124,2.041256142057229,-1.547875690657527,0.8448788644856435,-1.6902033233642513,81.29507656841707,50.51035884790465,1.196377277571587,2,-0.515003204345696,0.7499980926513743,-0.38250064849852805,1.6299991607666087,-14.890003204345696,2,-0.3504244935422811,1.0625014901175405,59.02000045776367,1.1211911037129514,58.47999954223633,-1.4285740236149438,58.36000061035156,-0.3504244935422811
10120,2020-02-20,59.18000030517578,59.290000915527344,58.72999954223633,58.83000183105469,3453300.0,0.004753799185792218,-1.0363573311138854,-3.500038147554493,42.14559862963251,35.227254383270136,-0.9692243532301035,0.2895368185999132,-0.36374907707759263,1.278648972617063,12.29262241086866,0.5600013732910156,-0.8711792748325067,-0.01549968719482564,-2.3568036313410943,2.325804256951443,-1.1861516592679564,1.1551522848783051,-1.9311980697631839,91.05685761869755,56.12533668510419,1.1706519720731337,2,-0.9500007629394531,0.4699993133544922,-0.6624994277954102,1.3500003814697266,-14.700000762939453,3,-0.33862792856009294,2.300030518043722,58.9000015258789,1.0625014901175405,59.02000045776367,1.1211911037129514,58.47999954223633,-0.33862792856009294
10121,2020-02-21,59.959999084472656,60.13999938964844,58.91999816894531,59.0,4165300.0,0.01318010772684386,-1.1785682658837473,2.742866485013624,57.30767509641273,37.033225928053334,-1.6692300437833865,-0.664733988998961,-1.1005969726693365,0.4714589408410319,10.535771407354698,1.220001220703125,-0.9600484566750396,0.853499221801755,-1.197926178625039,2.904924622228549,-0.17221347841164203,1.879211922015152,-2.629548901855472,90.0552183442927,50.05610042955382,1.0257127002133968,2,-1.3050003051757812,-0.3099994659423828,-1.4999980926513672,0.5700016021728516,-15.450000762939453,4,-0.3692461595681019,-1.0363573311138854,59.18000030517578,2.300030518043722,58.9000015258789,1.0625014901175405,59.02000045776367,-0.3692461595681019
10122,2020-02-24,59.11000061035156,60.15999984741211,59.099998474121094,59.709999084472656,3336200.0,-0.014176092179781441,-2.419344121085338,-0.6249990065883063,48.14188100718351,38.28657103399539,-0.6684882114099224,-0.016411691402190343,-0.2099873848151219,1.2874506604386227,8.442644359866321,1.0600013732910156,-1.0605648323594608,0.13100070953369425,-1.5324876734742645,1.794489092541653,-0.7007434819702851,0.9627449010376736,-1.6109774753125023,36.74702809777576,-4.533590941888939,0.8317441915039789,2,-0.24500083923339844,0.5399990081787109,-0.6374998092651367,1.4200000762939453,-14.200000762939453,0,-0.3764168460540245,-1.1785682658837473,59.959999084472656,-1.0363573311138854,59.18000030517578,2.300030518043722,58.9000015258789,-0.3764168460540245
10123,2020-02-25,57.40999984741211,59.1500015258789,57.40999984741211,59.06999969482422,3657800.0,-0.02875995170674628,-1.0963877571186538,2.7666734483679414,38.722822213779736,38.832214698559376,1.1474794424719406,1.5246974091934078,1.493009594388191,2.94928153763194,7.664464232296458,1.7400016784667898,-1.082090489303532,-1.4185001373291044,-3.0776978043051884,0.24069752964697955,-2.2480989708171464,-0.5889013038410624,2.75,0.0,-42.793455998394684,0.8295988334880418,2,1.375,2.239999771118164,1.0825004577636719,3.1200008392333984,-14.619998931884766,1,-0.2896708084360823,-2.419344121085338,59.11000061035156,-1.1785682658837473,59.959999084472656,-1.0363573311138854,59.18000030517578,-0.2896708084360823
10124,2020-02-26,55.56999969482422,59.0,55.52000045776367,58.70000076293945,3943100.0,-0.032050168219445396,-1.1547987835483775,1.8855429854375068,29.365962368999746,39.50642923547785,2.9443866126135347,3.2061687657697746,3.3072720691009394,4.746571313670117,8.17343040893097,3.479999542236328,-1.055117796997422,-3.0535003662109403,-5.2127232204097425,-0.8942775120121382,-4.133111793310341,-1.9738889391115393,4.590000152587891,1.0775699059808541,-41.54409095394473,1.0796114270994024,2,2.270000457763672,3.2550010681152344,2.9225006103515625,4.790000915527344,-10.290000915527337,2,-0.26417132240047636,-1.0963877571186538,57.40999984741211,-2.419344121085338,59.11000061035156,-1.1785682658837473,59.959999084472656,-0.26417132240047636
10125,2020-02-27,52.86999893188477,55.599998474121094,52.86000061035156,55.5,5723000.0,-0.04858738128067552,-1.0679247021294667,0.8402556455672113,24.5809960620539,39.426604115456264,5.3721928059202,5.625148104113045,5.948018382780752,7.382139245473333,9.178840818357644,2.7399978637695312,-1.0372418538322705,-5.392001152038567,-8.651149857394103,-2.1328524466830316,-7.021575504716338,-3.762426799360796,7.104400939941399,0.1369633229884583,-45.0807863240518,1.6295743526777688,2,3.640001296997063,4.625001907348626,5.780000686645501,7.11500167846679,-8.50999832153321,3,-0.1675808736400085,-1.1547987835483775,55.56999969482422,-1.0963877571186538,57.40999984741211,-2.419344121085338,59.11000061035156,-0.1675808736400085
10126,2020-02-28,51.31000137329102,52.1500015258789,50.13999938964844,51.9000015258789,6031800.0,-0.029506290715147876,2.6880767978946025,0.22433456767023144,22.622106288531157,38.3230633149209,6.51176147347789,6.852039923540765,7.403622173522116,8.857759562966407,10.368632549621818,2.7299995422363352,-1.0736460128018877,-6.517498779296865,-10.918182396165484,-2.116815162428246,-8.717840587731175,-4.3171569708625555,8.237534542846674,11.676665969970562,-37.415460385039836,2.2003418084343105,2,3.8399982452392507,4.824998855590813,7.814999580383294,8.67499923706054,-4.460002899169929,4,-0.13311248583614332,-1.0679247021294667,52.86999893188477,-1.1547987835483775,55.56999969482422,-1.0963877571186538,57.40999984741211,-0.13311248583614332
10127,2020-03-02,53.709999084472656,53.7599983215332,51.27000045776367,51.349998474121094,4264100.0,0.0467744620336521,1.0243892605377174,-4.000000000000096,36.49528880530868,37.49751122278179,3.75931526936472,4.236883803890365,4.928190247148478,6.388399906668035,11.96139287362181,2.4899978637695312,-1.0299103032131711,-3.843000984191896,-8.556958503683617,0.8709565352998254,-6.199979743937753,-1.4860222244460388,5.084933909545903,39.622628728008365,-13.800708995321642,2.35697875974586,3,1.4400005340576172,2.4250011444091797,6.022500991821289,5.870000839233398,-6.180000305175774,0,-0.1712902796455108,2.6880767978946025,51.31000137329102,-1.0679247021294667,52.86999893188477,-1.1547987835483775,55.56999969482422,-0.1712902796455108
10128,2020-03-03,53.04999923706055,55.27000045776367,52.9000015258789,53.72000122070313,5192500.0,-0.012288211853701436,-3.886608803715547,-0.2838990721882809,33.073090883789206,36.93949126174346,3.8927809443713954,4.640183127949385,5.503531333371669,6.990303269917462,13.256768696107358,2.3699989318847727,-1.0415700087994537,-4.189000701904298,-9.229865043010612,0.8518636392020156,-6.709432872457455,-1.6685685313511414,5.052539068608404,32.84423980752572,-23.244218331244603,2.5204321705531583,3,2.1000003814697266,2.950000762939453,6.857501983642578,6.70500183105468,-2.1899986267089844,1,-0.15344014150261975,1.0243892605377174,53.709999084472656,2.6880767978946025,51.31000137329102,-1.0679247021294667,52.86999893188477,-0.15344014150261975
10129,2020-03-04,55.59000015258789,55.61000061035156,53.5,53.63000106811523,2751400.0,0.047879377041591065,1.1100006103515625,-2.9253631068624286,41.93349786961764,36.9159245106307,0.9318764215674236,1.924786625794269,2.925983912417834,4.399999160804924,14.489583126248764,2.5600013732910156,-1.1013450218868073,-1.4749998092651353,-6.489927180301187,3.5399275617709165,-3.982463494783161,1.0324638762528906,1.8755350397994164,99.63436099999441,40.135406516491784,2.507463685518026,3,-0.4400005340576172,-0.2350006103515625,4.317501068115234,4.165000915527337,-2.6399993896484375,2,-0.23025722615445376,-3.886608803715547,53.04999923706055,1.0243892605377174,53.709999084472656,2.6880767978946025,51.31000137329102,-0.23025722615445376
10130,2020-03-05,53.9900016784668,55.15999984741211,53.41999816894531,54.63000106811523,3736900.0,-0.028782127536054913,1.047064472987407,-0.32653045336529934,37.64838565336697,34.73155901695895,1.9201796121171029,3.276119938064639,4.468424981245192,5.940837891162751,15.825690977917912,2.170001983642578,-1.3433682891058396,-2.8104984283447294,-7.891117946409118,2.270121089719659,-5.350808187376927,-0.2701886693125317,2.8894906497014006,70.38393838463298,13.241472836548688,2.5403097590321955,3,1.1599979400634766,1.279998779296875,6.054999351501465,5.76499938964843,-2.3300018310546875,3,-0.16132622019613285,1.1100006103515625,55.59000015258789,-3.886608803715547,53.04999923706055,1.0243892605377174,53.709999084472656,-0.16132622019613285
10131,2020-03-06,54.72999954223633,55.040000915527344,51.56000137329102,52.54999923706055,5261100.0,0.01370620190339178,1.4857112495299702,-3.406253725293889,39.75968852385926,33.800204296589584,0.4026289613313665,2.3743231955923108,3.6805384876383513,5.131970326341296,17.05485314620202,3.479999542236321,-1.555275398556084,-1.890500450134276,-6.997974766824051,3.2169738665554988,-4.444237608479163,0.6632367082106114,1.61033335085029,79.72347840608946,25.23925851686637,2.5537371583448873,3,-0.08499908447265625,0.5400009155273438,5.315001487731934,5.025001525878899,-1.25,4,-0.1894755895965614,1.047064472987407,53.9900016784668,1.1100006103515625,55.59000015258789,-3.886608803715547,53.04999923706055,-0.1894755895965614
10132,2020-03-09,50.7599983215332,52.5099983215332,49.88999938964844,51.2599983215332,4713600.0,-0.07253793630382532,-1.3392869915293204,-0.22935776605759842,31.002746442889716,32.94241809982403,3.423655874860607,6.111055525685728,7.558433375474479,9.017300878121091,18.017280943412246,4.840000152587891,-1.9476270914801574,-5.513501548767088,-11.220042066457609,0.19303896892343175,-8.366771807612345,-2.660231289921832,5.084307891278364,15.20976829053582,-33.2002218671651,2.853270258845259,3,3.6850013732910156,4.26500129699707,9.285002708435059,8.995002746582024,1.25,0,-0.07702915635742691,1.4857112495299702,54.72999954223633,1.047064472987407,53.9900016784668,1.1100006103515625,55.59000015258789,-0.07702915635742691
10133,2020-03-10,52.93999862670898,53.0,50.38999938964844,51.709999084472656,5151400.0,0.0429472099539252,2.8666610152728915,-2.459999084472642,37.47898109079543,33.843864624468,0.6067067128926382,3.769926983128272,5.305890859310111,6.764287200496504,18.47378513354182,2.6100006103515625,-2.4995239449239435,-3.108501243591313,-8.974027350429957,2.757024863247331,-6.041264297010635,-0.175738190171991,2.3088769037862775,53.32165360422112,8.69667529949647,2.9327630534193205,3,-0.18999862670897727,2.085000991821296,7.180002212524421,6.81500244140625,-0.7700004577636648,1,-0.10219115957216274,-1.3392869915293204,50.7599983215332,1.4857112495299702,54.72999954223633,1.047064472987407,53.9900016784668,-0.10219115957216274
10134,2020-03-11,48.75,51.6500015258789,48.1500015258789,51.599998474121094,5177400.0,-0.079146179361536,1.372877673840022,-2.3170727925145203,31.18007303956712,34.57709539974724,4.165609990058172,7.6371441660677775,9.374775333126351,10.857443972104605,19.371484725992985,4.789997100830078,-3.0936548780956556,-6.8449998855590835,-13.485188967010913,-0.20481080410725383,-10.165094426285002,-3.524905344833165,5.962987916410576,8.559181423453902,-28.945256364249737,3.3200945407259157,3,3.1300010681152344,5.405000686645508,11.370000839233398,11.005001068115227,5.869998931884773,2,0.04328206380208344,2.8666610152728915,52.93999862670898,-1.3392869915293204,50.7599983215332,1.4857112495299702,54.72999954223633,0.04328206380208344
10135,2020-03-12,44.59000015258789,51.08000183105469,44.25,46.11000061035156,7155800.0,-0.08533333020332534,-5.209090420431512,0.5333337794969951,25.281436751040303,34.872576562248256,7.853449973511189,11.304012589188702,13.359923059656381,14.891117473141037,20.932070994846242,6.8300018310546875,-3.6420668159352445,-10.323999786376952,-18.460132414739434,-2.1878671580144697,-14.392066100558196,-6.255933472195707,9.335429396958887,3.1510669484616414,-26.56154215609881,4.068066314181242,3,5.340000152587891,7.614999771118164,15.530000686645508,15.165000915527337,7.25,3,0.1874859964508515,1.372877673840022,48.75,2.8666610152728915,52.93999862670898,-1.3392869915293204,50.7599983215332,0.1874859964508515
10136,2020-03-13,44.13999938964844,47.15999984741211,42.22999954223633,46.91999816894531,7933100.0,-0.010091965943026304,2.024538082589312,1.828946014520942,25.610942079983587,33.6632047038788,8.023147736693609,11.208741923804851,13.613987137125093,15.207060524708822,22.803983374015793,4.930000305175781,-3.999722962736193,-10.063000488281247,-19.336935128966374,-0.7890658475961203,-14.69996780862381,-5.426033167938684,8.430870022961791,17.734445368897504,-10.630308450763188,4.636967320342563,3,4.780000686645508,7.055000305175781,15.970001220703125,15.61500167846679,5.869998931884766,4,0.17036702677271065,-5.209090420431512,44.59000015258789,1.372877673840022,48.75,2.8666610152728915,52.93999862670898,0.17036702677271065
10137,2020-03-16,40.27999877929688,44.88999938964844,39.560001373291016,40.79999923706055,5742000.0,-0.0874490408637566,-4.4387866119373065,0.18705060650968514,23.92693477470462,32.64696513620274,10.926835347506504,14.372203663718416,17.24011862575886,18.907919387858527,25.06021297084843,5.329998016357422,-4.188698272843396,-13.013001060485834,-23.943625203536662,-2.0823769174350133,-18.478313132011245,-7.547688988960424,10.800003051757805,5.357124103978947,-25.496944320875755,5.465312071525411,3,7.305002212524407,9.58000183105468,19.61500167846679,19.475002288818345,10.819999694824212,0,0.3277060864689991,2.024538082589312,44.13999938964844,-5.209090420431512,44.59000015258789,1.372877673840022,48.75,0.3277060864689991
10138,2020-03-17,43.08000183105469,43.34000015258789,40.20000076293945,41.22000122070313,7256000.0,0.0695134840271383,1.6386579943644997,-3.5769211018596985,31.529135217883407,31.4909248415656,7.335240442583,10.874318271367656,14.234283182813115,15.963281126003238,28.040403907748768,3.1399993896484375,-4.166519851833108,-9.41599807739258,-20.89894377668267,2.066947621897512,-15.157470927037629,-3.67452522774753,5.926399917602538,29.114974469294857,-5.278189244931006,5.741472849645047,3,4.279998779296875,6.779998779296875,16.35499858856201,16.67499923706054,7.289997100830085,1,0.2072886748124796,-4.4387866119373065,40.27999877929688,2.024538082589312,44.13999938964844,-5.209090420431512,44.59000015258789,0.2072886748124796
10139,2020-03-18,38.2599983215332,41.27000045776367,36.63999938964844,40.65999984741211,5646300.0,-0.11188494207646327,1.5580096990185066,-1.290322977595844,29.668799768633747,30.604304187706354,10.547663849966945,14.829033271007432,18.80657722641694,20.60340479165415,31.338892519497875,6.44000244140625,-4.649592816063013,-13.204001426696777,-25.90856104775439,-0.4994418056391581,-19.556281237225583,-6.851721616167971,9.046051359558106,11.218827271382379,-26.3712083188664,6.352279810528809,3,7.5800018310546875,10.14000129699707,20.95750141143799,21.39000129699707,13.11000061035157,2,0.3635650929859917,1.6386579943644997,43.08000183105469,-4.4387866119373065,40.27999877929688,2.024538082589312,44.13999938964844,0.3635650929859917
10140,2020-03-19,39.13999938964844,40.70000076293945,36.22999954223633,38.18000030517578,5351800.0,0.023000551665470326,1.1911760855987763,-0.39999936421752663,32.73758770691481,29.824070763601416,8.202217012441821,13.039235245031875,17.701071330906345,19.539469993452975,34.903462185651065,4.470001220703125,-5.065731905674966,-11.322000312805173,-24.611821945940264,1.967821320329918,-17.96691112937272,-4.6770894962376275,6.032840233154296,26.623968583368757,-13.655531766026904,6.644910816567544,3,5.475000381469727,9.055000305175781,20.077500343322754,20.510000228881836,12.869998931884766,3,0.39550331588227916,1.5580096990185066,38.2599983215332,1.6386579943644997,43.08000183105469,-4.4387866119373065,40.27999877929688,0.39550331588227916
10141,2020-03-20,37.81999969482422,40.38000106811523,37.5099983215332,39.13999938964844,6740100.0,-0.03372508215146586,-1.958761994651558,-1.3750009934116936,26.748614730377852,29.351389462211205,7.678786085962642,13.297274546062283,18.763972594245452,20.6707830252397,37.70625833462492,2.870002746582024,-5.924740040408565,-11.535000038146975,-25.177357827311276,2.107357751017325,-18.356178932729122,-4.713821143564829,5.564271911865234,18.360279221748886,-21.09341819971105,6.821178894582149,3,6.795000076293945,10.375,21.295000076293945,21.829999923706055,14.060001373291009,4,0.37070334666560956,1.1911760855987763,39.13999938964844,1.5580096990185066,38.2599983215332,1.6386579943644997,43.08000183105469,0.37070334666560956
10142,2020-03-23,36.86000061035156,38.11000061035156,34.75,37.27000045776367,5522700.0,-0.025383371026415857,2.2153113541079175,0.3106060168193509,26.51581627260859,28.133260037968224,7.218858514119383,13.180671423980499,19.435587747093678,21.44593423644576,40.743730870775806,3.3600006103515625,-6.685474104737359,-11.382499122619627,-25.301459948036154,2.536461702796899,-18.341979535327887,-4.423018709911368,5.093416583447265,24.56345253632955,-15.076659722339912,6.959480412708262,3,6.340000152587891,10.594999313354492,22.214999198913574,22.78999900817871,15.439998626708984,0,0.356755222285283,-1.958761994651558,37.81999969482422,1.1911760855987763,39.13999938964844,1.5580096990185066,38.2599983215332,0.356755222285283
10143,2020-03-24,40.77999877929688,41.20000076293945,38.27000045776367,38.52000045776367,3875000.0,0.10634829365261722,-1.1231899181359941,-5.512193079578354,29.344490337856584,27.92930640444483,1.5562219291397454,8.3805925746992,15.270679031879425,17.360569134413055,43.619003406073844,4.340000152587891,-7.552838056599043,-6.631000900268546,-20.227215544070283,6.965213743533191,-13.429108222169418,0.16710642163232592,-6.029998779296882,92.48463736097868,57.936952911545966,6.798107321900869,3,2.1350021362304616,6.675001144409173,18.295001029968255,18.87000083923339,9.930000305175774,1,0.253065228144721,2.2153113541079175,36.86000061035156,-1.958761994651558,37.81999969482422,1.1911760855987763,39.13999938964844,0.253065228144721
10144,2020-03-25,40.88999938964844,43.34000015258789,39.56999969482422,40.68999862670898,4929600.0,0.0026974157342889438,-2.0901660488625473,0.0884959785296554,30.937135329254616,28.557717357579754,0.23918184492060135,7.498885307482581,14.913608438499573,17.068993597923026,44.85309338492834,3.770000457763672,-7.931060622660532,-5.7870002746582045,-19.110900787216842,7.536900237900433,-12.448950530937523,0.8749499816211141,-6.1399993896484375,71.47845495437684,39.75098816237833,6.66195025627932,3,0.06500053405761719,6.565000534057617,18.1850004196167,18.760000228881836,8.520000457763672,2,0.2318415183111071,-1.1231899181359941,40.77999877929688,2.2153113541079175,36.86000061035156,-1.958761994651558,37.81999969482422,0.2318415183111071
10145,2020-03-26,44.0099983215332,44.31999969482422,40.4900016784668,41.06999969482422,3358100.0,0.07630224941198249,1.1516834488278918,14.6999370577347,35.41099670943474,29.646612316407662,-3.320978884738466,3.880014188660013,11.573509171760215,13.782441595835323,44.66091523173355,3.829998016357422,-8.621967441866992,-2.224001312255858,-15.267125888013794,10.819123263502078,-8.74556360013483,4.297560975623114,-8.916398315429689,96.76069610055814,68.16715248506245,6.521562287878969,3,-4.189998626708984,3.4450016021728516,15.007500648498535,15.64000129699707,5.130001068115234,3,0.1672347396284828,-2.0901660488625473,40.88999938964844,-1.1231899181359941,40.77999877929688,2.2153113541079175,36.86000061035156,0.1672347396284828
10146,2020-03-27,44.47999954223633,45.90999984741211,42.400001525878906,42.45000076293945,3651700.0,0.010679419191733208,-2.2957773216850597,0.6904760977964274,40.55355333712507,31.494014378898818,-4.176927733521545,3.027301937436256,10.861442184877127,13.152038942153425,43.320739141222674,3.509998321533203,-8.782965746398382,-1.4125000000000014,-14.252101528741946,11.427101528741943,-7.832300764370977,5.007300764370974,-8.83281555480957,87.18637701856794,54.54940065837545,6.419800764370974,3,-4.149999618530273,2.9750003814697266,14.460000038146973,15.170000076293945,5.3600006103515625,4,0.16928954264369334,1.1516834488278918,44.0099983215332,-2.0901660488625473,40.88999938964844,-1.1231899181359941,40.77999877929688,0.16928954264369334
10147,2020-03-30,44.5099983215332,45.43000030517578,43.459999084472656,44.97000122070313,5166300.0,0.0006744329947303562,1.8550720230871933,-0.22660254964747265,36.442587279746974,32.03995349688366,-3.960264530661277,2.395543396339882,10.586992000756588,12.968647374529539,43.287572688522665,1.970001220703125,-8.349530687906771,-0.9225011825561538,-13.231069059066243,11.386066693953936,-7.076785120811195,5.231782755698887,-8.041789065307619,81.67537123398476,49.521058141901314,6.154283938255045,3,-4.179998397827148,2.9450016021728516,14.642500877380371,15.14000129699707,3.5400009155273438,0,0.16558083631777043,-2.2957773216850597,44.47999954223633,1.1516834488278918,44.0099983215332,-2.0901660488625473,40.88999938964844,0.16558083631777043
10148,2020-03-31,44.90999984741211,45.84000015258789,43.7599983215332,44.16999816894531,6465800.0,0.008986779172386328,-1.6666666666666667,-1.6086891621816366,42.96703445648892,33.517535128867564,-4.5520820512480284,1.427641661669064,9.937633775035422,12.424644050728162,44.29021389748532,2.0800018310546875,-7.894220979564963,-0.11549968719482706,-11.89025170618914,11.659252331799486,-6.002875696691987,5.771876322302333,-7.686447343891601,84.22712971715283,47.06040861456623,5.8873760094971574,3,-4.579999923706055,2.0400009155273438,14.34749984741211,14.739999771118164,2.9099998474121094,1,0.16455131184050265,1.8550720230871933,44.5099983215332,-2.2957773216850597,44.47999954223633,1.1516834488278918,44.0099983215332,0.16455131184050265
10149,2020-04-01,42.790000915527344,43.43999862670898,41.63000106811523,43.04999923706055,3904400.0,-0.04720549853234812,2.4807742389841616,-0.3513482862253656,46.437056981385155,35.0396983815865,-1.924285486159647,2.6767680003236762,11.765927469737989,14.38669185403333,45.76009102635913,3.279998779296882,-7.043267209204679,-1.595498657226564,-12.294829782527849,9.103832468074721,-6.945164219877206,3.7541669054240785,-4.871532624495508,42.43542461395532,0.9260495478044959,5.349665562650643,4,-2.460000991821289,4.084999084472656,16.427498817443848,16.85999870300293,5.979999542236328,2,0.18508992754125786,-1.6666666666666667,44.90999984741211,1.8550720230871933,44.5099983215332,-2.2957773216850597,44.47999954223633,0.18508992754125786
10150,2020-04-02,45.27999877929688,45.540000915527344,42.18999862670898,42.34000015258789,5214800.0,0.05819111499167984,-1.0679015761520274,-11.307760024649,52.0879107366529,37.85517571561706,-3.857375771353965,-0.5261971661638754,8.982965590609595,11.762156842456285,46.97177121179272,3.3500022888183665,-6.601539534294574,1.3299993515014705,-8.387266579967068,11.04726528297001,-3.5286336142327954,6.1886323172357365,-6.722207963754627,85.2803446776047,39.079698595985306,4.858632965734268,4,-4.949998855590827,-0.09999847412110086,13.05250167846679,13.545001983642571,2.920001983642571,3,0.09121027339787746,2.4807742389841616,42.790000915527344,-1.6666666666666667,44.90999984741211,1.8550720230871933,44.5099983215332,0.09121027339787746
10151,2020-04-03,44.36000061035156,45.81999969482422,43.93000030517578,44.84000015258789,4001000.0,-0.020317981310678968,-1.8208942901959444,-0.16326522668265167,58.37438778495128,41.395016994766245,-2.136828936918043,-0.445782608589802,9.546846316647446,12.538347530067306,47.44733596279803,1.8899993896484375,-5.650514241143995,0.9285011291503906,-7.369917569026008,9.226919827326789,-3.220708219937805,5.077710478238586,-5.214033072259717,64.84560892911192,12.921747752557337,4.149209349088199,4,-2.270000457763672,0.8199996948242188,12.642499923706055,13.135000228881836,2.4399986267089844,4,0.10775470499388229,-1.0679015761520274,45.27999877929688,2.4807742389841616,42.790000915527344,-1.6666666666666667,44.90999984741211,0.10775470499388229
10152,2020-04-06,46.849998474121094,47.38999938964844,45.41999816894531,46.0099983215332,4289600.0,0.05613160120625604,1.0520824847958643,-1.7500019868233874,57.837832350605794,44.56094388507171,-3.4204136693786324,-3.419022200755876,6.724901725187564,9.92746105426859,47.16527676763038,3.029998779296875,-4.79159381559807,3.6139989852905288,-4.122689567860334,11.350687538441392,-0.25434529128490624,7.482343261865964,-7.162908351283626,90.6249813735431,34.33642950148034,3.8683442765754323,4,-3.3699989318847656,-1.6699981689453125,8.792501449584961,9.285001754760742,-1.8899993896484375,0,0.06382074228067292,-1.8208942901959444,44.36000061035156,-1.0679015761520274,45.27999877929688,2.4807742389841616,42.790000915527344,0.06382074228067292
10153,2020-04-07,47.52999877929688,49.84000015258789,47.5,48.36000061035156,4271100.0,0.01451441467071568,-4.2584309153565245,-0.9880972384321512,73.27976916378393,49.26568097779719,-3.3997543992710675,-4.76964972798914,5.753987409113009,9.13504720388503,46.917744871299504,2.990001678466797,-3.507594197151249,4.56449928283692,-2.0389302427368463,11.167928808410686,1.2627845200500332,7.866214045623806,-7.072617729778315,71.86356113413157,9.466107778966311,3.3017147627868835,4,-2.3649978637695384,-2.349998474121101,8.112501144409173,8.605001449584954,-0.9499969482421946,1,0.010940468569718753,1.0520824847958643,46.849998474121094,-1.8208942901959444,44.36000061035156,-1.0679015761520274,45.27999877929688,0.010940468569718753
10154,2020-04-08,50.86000061035156,51.2400016784668,47.1500015258789,47.1500015258789,4300200.0,0.07006105441991228,-1.2048523783769287,-4.469868554095092,76.20752437329587,53.79862849600397,-5.773980630690971,-8.36220516530431,2.1899469034936914,5.700954766152407,46.03461618751361,4.090000152587898,-1.9423754732511185,7.789001083374025,0.7438058747783955,14.834196291969654,4.26640347907621,11.31159868767184,-9.276705268464674,95.8010945859137,27.685593464858243,3.522597604297816,4,-4.424999237060547,-5.680000305175781,4.714999198913574,5.274999618530273,-5.400001525878906,2,-0.05977194020930887,-4.2584309153565245,47.52999877929688,1.0520824847958643,46.849998474121094,-1.8208942901959444,44.36000061035156,-0.05977194020930887
10155,2020-04-09,52.95000076293945,54.15999984741211,51.540000915527344,51.56000137329102,3819300.0,0.04109319951841517,-2.6643333884641445,0.3746630007176953,82.70645343717842,58.48228406267657,-7.2219442791793185,-10.32305031616287,-0.1284936256736131,3.5254650868081043,44.491681445323614,3.299999237060547,-0.5931886010316276,9.461001205444333,1.1568106873533637,17.765191723535303,5.308905946398852,13.613096464489814,-10.014766533931379,88.17205143092171,13.19432025284776,4.152095259045485,4,-5.055000305175781,-7.995000839233398,2.3024988174438477,3.184999465942383,-3.6000022888183594,3,-0.07894240311515599,-1.2048523783769287,50.86000061035156,-4.2584309153565245,47.52999877929688,1.0520824847958643,46.849998474121094,-0.07894240311515599
10156,2020-04-13,51.65999984741211,52.6500015258789,51.06000137329102,52.02999877929688,2013600.0,-0.024362623171674036,-1.0254832165028613,-0.26618639881443096,81.54305673737298,63.493447335746126,-5.371191414192559,-8.896934033662959,0.9165907871468448,4.716976788878618,42.44719897028768,1.8899993896484304,0.7098929995155956,7.795000267028811,-1.278639174268875,16.868639708326498,3.2581805463799682,12.331819987677655,-6.928803119459388,71.39588650012068,-9.547519493426378,4.536819720648845,4,-3.7649993896484375,-6.7649993896484375,3.5500001907348633,4.475000381469727,-3.1599998474121094,0,-0.06697636652521177,-2.6643333884641445,52.95000076293945,-1.2048523783769287,50.86000061035156,-4.2584309153565245,47.52999877929688,-0.06697636652521177
10157,2020-04-14,53.47999954223633,53.61000061035156,51.9000015258789,52.599998474121094,4253700.0,0.03523034650019241,1.9999899613512147,-2.3783881311021986,79.72847066513432,67.57805135892895,-6.464833485429921,-10.200292531774465,-1.106436190365443,2.806314811983526,39.98015185171461,1.9500007629394531,1.7620819335484939,8.954999923706055,-0.9067381839210427,18.816738031333152,4.0241308698925025,13.885868977519607,-7.240194315170108,90.29956536384658,10.36924775286154,4.930869053813549,4,-5.584999084472656,-9.024999618530273,1.4775009155273438,2.655000686645508,-4.729999542236328,1,-0.12490651388095453,-1.0254832165028613,51.65999984741211,-2.6643333884641445,52.95000076293945,-1.2048523783769287,50.86000061035156,-0.12490651388095453
10158,2020-04-15,52.0099983215332,52.43000030517578,50.90999984741211,52.13999938964844,2886700.0,-0.027486934055453327,3.2816739467986222,-0.14772830718679422,74.4718314293145,70.69302629758778,-4.337967458703105,-8.460763748270267,0.13507925809850008,4.184168918197358,37.256344958868084,2.5699996948242188,2.5357817532333016,7.038498878479004,-3.342717640878078,17.419715397836086,1.847890618800463,12.229107138157545,-4.502961955211639,69.32950013305191,-11.187848852283992,5.19060825967854,4,-3.8349990844726562,-7.554998397827148,2.725001335144043,4.000001907348633,-3.9399986267089844,2,-0.13555084531009687,1.9999899613512147,53.47999954223633,-1.0254832165028613,51.65999984741211,-2.6643333884641445,52.95000076293945,-0.13555084531009687
10159,2020-04-16,52.16999816894531,52.81999969482422,51.29999923706055,52.06999969482422,3339200.0,0.0030763286401773726,1.171426858709217,-0.7692127116405998,70.64777464712598,72.75523339875144,-3.3832770870130773,-7.931902210578542,-0.2478761026550984,3.9206801909227096,33.97403574618592,1.5200004577636719,3.508753170884404,6.502998733520506,-3.8487679584952588,16.85476542553627,1.3271153875126274,11.678882079528385,-3.5984876456492643,38.76917912409856,-38.05379833173386,5.175883346007881,4,-3.124998092651367,-7.714998245239258,1.7175016403198242,3.8400020599365234,-4.04999923706054,3,-0.107149636459411,3.2816739467986222,52.0099983215332,1.9999899613512147,53.47999954223633,-1.0254832165028613,51.65999984741211,-0.107149636459411
10160,2020-04-17,54.61999893188477,54.86999893188477,52.7599983215332,53.13999938964844,3143600.0,0.04696187174485744,1.1313142405764351,14.800221255817574,73.32106804515169,74.41597564988481,-4.882519197688879,-9.657882277764763,-2.903729949635583,1.3882104122524055,30.665688740464365,2.7000007629394602,4.296233121664272,8.178999519348153,-2.429622107600032,18.78762114629634,2.874688705874057,13.48331033282225,-5.154330116730158,93.68686722731171,17.424008286061834,5.304310813474094,4,-4.475000381469734,-9.80999946594239,-1.6024980545044016,0.5200023651122905,-5.219997406005874,4,-0.16770413816439877,1.171426858709217,52.16999816894531,3.2816739467986222,52.0099983215332,1.9999899613512147,53.47999954223633,-0.16770413816439877
10161,2020-04-20,51.84000015258789,53.95000076293945,51.63000106811523,53.709999084472656,2911300.0,-0.0508970859330069,-1.0262031720330633,-1.263513182618372,64.96529699967567,75.20791616644816,-1.0391812106009723,-6.085703010313409,-0.3355064010790372,4.073846859519179,27.03078635806635,2.9899978637695455,5.125066361647065,4.698000717163083,-5.350074281816617,14.746075716142784,-0.32603678232676714,9.722038216652933,-1.4015519164218446,23.48486162086135,-49.941428325707676,5.024037499489851,4,-0.8299999237060547,-7.030000686645508,-0.7725000381469727,1.3500003814697266,-1.9300003051757812,0,-0.048032439643858615,1.1313142405764351,54.61999893188477,1.171426858709217,52.16999816894531,3.2816739467986222,52.0099983215332,-0.048032439643858615
10162,2020-04-21,50.0099983215332,51.25,49.2400016784668,50.56000137329102,3086400.0,-0.03530096114329062,1.082899485707735,0.2941194470113806,59.83796071450226,73.71438189430576,1.4373593256477832,-3.3940379485437333,1.277398996303475,5.811299409502503,22.613990552122196,2.5999984741210938,5.6080337141054954,2.2104990005493192,-6.6562086767062425,11.077206677804881,-2.2228548380784616,6.6438528391771,4.86000061035157,13.676678840277242,-55.97162041382928,4.433353838627782,4,1.0000019073486328,-5.19999885559082,0.047501564025878906,2.170001983642578,1.020000457763679,1,-0.03019392865852244,-1.0262031720330633,51.84000015258789,1.1313142405764351,54.61999893188477,1.171426858709217,52.16999816894531,-0.03019392865852244
10163,2020-04-22,51.099998474121094,51.63999938964844,50.040000915527344,50.9900016784668,2211500.0,0.02179564465449224,1.6890761690137233,-0.19999306422527138,66.69344669017912,72.65726215173721,1.0136108125172072,-3.8696466700059773,-0.013125822770589934,4.634627750855657,19.692667985573458,1.6300010681152344,6.0607164597483205,2.784499168395996,-5.547211795475384,11.116210132267376,-1.3813563135396976,6.95035465033169,3.657400512695318,33.03725937921357,-38.39872559124567,4.165855481935691,4,0.9550018310546875,-6.289999008178711,-2.377497673034668,-0.25499725341796875,-0.05999755859375,2,-0.04598822982961959,1.082899485707735,50.0099983215332,-1.0262031720330633,51.84000015258789,1.1313142405764351,54.61999893188477,-0.04598822982961959
10164,2020-04-23,50.36999893188477,51.61999893188477,50.0099983215332,51.13999938964844,2066900.0,-0.014285705754101374,-1.161072210345764,-7.000208080457712,61.003026194418275,70.24577023587499,1.8626741422198876,-2.522335721871137,0.49148156583554936,5.272990613746522,17.611281093148147,1.6100006103515696,6.379800820167034,1.5804996490478587,-6.018975210583449,9.179974508679166,-2.2192377807677914,5.380237078863509,4.27705210876465,20.071008964204264,-47.56426446285373,3.7997374298156537,4,1.6850013732910085,-5.55999946594239,-1.7599983215332102,0.47500228881835227,1.8500022888183594,3,-0.04566208627819979,1.6890761690137233,51.099998474121094,1.082899485707735,50.0099983215332,-1.0262031720330633,51.84000015258789,-0.04566208627819979
10165,2020-04-24,51.36999893188477,51.61000061035156,50.31000137329102,50.81999969482422,2594400.0,0.01985308757604498,1.5242640060146004,-0.7142842988144879,65.10124395931012,68.41890214942354,0.6872533687235105,-3.101696921994794,-0.7395103679252344,4.189591658562705,15.845369836050022,1.2999992370605398,6.36607450034991,2.2124996185302805,-5.120611370972156,9.545610608032717,-1.4540558762209415,5.8790551132815025,3.168911121520999,45.222880412862246,-21.82485712245036,3.66655549475122,4,0.6850013732910085,-6.55999946594239,-4.249999046325691,-1.9849987030029368,0.9000015258788991,4,-0.06326649927147965,-1.161072210345764,50.36999893188477,1.6890761690137233,51.099998474121094,1.082899485707735,50.0099983215332,-0.06326649927147965
10166,2020-04-27,52.0099983215332,52.2400016784668,51.22999954223633,51.6500015258789,2105100.0,0.012458621821212157,1.4634093013086216,0.6545405364165422,62.07864882593608,66.45781083395707,0.11412365795741408,-3.318799638429198,-1.6126631331497805,3.4799258622986073,14.720569466436922,1.0100021362304688,5.976859366747952,2.47599906921387,-4.615161582986715,9.567159721414455,-1.0695812568864227,6.021579395314163,2.4229335643737926,92.33322143554688,27.10013109193838,3.5455803261002927,4,0.045001983642578125,-7.19999885559082,-5.604998588562012,-2.829998016357422,0.7400016784667969,0,-0.05018259719061968,1.5242640060146004,51.36999893188477,-1.161072210345764,50.36999893188477,1.6890761690137233,51.099998474121094,-0.05018259719061968
10167,2020-04-28,51.88000106811523,53.40999984741211,51.68999862670898,52.63999938964844,1828700.0,-0.0024994665951403316,-2.017537519449857,-2.1111252397452387,60.45171072021513,64.90001964405714,-0.0074948852503666785,-2.7493087021678733,-1.7260054683796469,3.541028905370119,13.669363470937352,1.720001220703132,5.194388364022544,1.977501678466787,-4.77214079581848,8.727144152752054,-1.3973195586758465,5.35232291560942,2.449072213642964,55.000056098463816,-9.006254437039857,3.3748212371426316,4,0.17499923706055398,-7.0700016021728445,-5.475001335144036,-2.700000762939446,0.05999755859375,1,-0.03797226638674556,1.4634093013086216,52.0099983215332,1.5242640060146004,51.36999893188477,-1.161072210345764,50.36999893188477,-0.03797226638674556
10168,2020-04-29,52.29999923706055,53.1500015258789,51.61000061035156,52.849998474121094,2176400.0,0.008095569782157197,1.6782500240490874,0.7236848049229713,54.022343047031384,63.05274946626886,-0.42692621156905375,-2.727099605833132,-2.406888452641624,3.0468538438006973,12.724645461227412,1.5400009155273366,4.5081416804963155,2.0279998779296875,-4.370870064421958,8.426869820281333,-1.1714350932461315,5.2274348491055065,1.9272926126318168,67.35293787656093,7.064070469543665,3.199434971175822,4,-0.24499893188476562,-5.729999542236328,-6.972498893737793,-3.8599987030029297,1.1800003051757812,2,-0.024282991898472606,-2.017537519449857,51.88000106811523,1.4634093013086216,52.0099983215332,1.5242640060146004,51.36999893188477,-0.024282991898472606
10169,2020-04-30,50.709999084472656,52.1500015258789,50.13000106811523,52.06000137329102,2310400.0,-0.030401532997751834,1.6405189974095253,2.454553020897647,43.56321272092088,59.746321096909874,1.0439792227611377,-0.5410713433507581,-1.097759419707188,4.555712008309342,10.992555280556507,2.1699981689453196,3.7429600760841666,0.04199981689453125,-5.3003143487355615,5.384313982524624,-2.6291572659205116,2.713156899709574,3.417546961795196,17.682872933317384,-37.464647725637946,2.6711570828150464,4,0.8850021362304688,-3.489999771118164,-5.524998664855957,-2.269998550415039,4.790000915527344,3,0.006507628416734468,1.6782500240490874,52.29999923706055,-2.017537519449857,51.88000106811523,1.4634093013086216,52.0099983215332,0.006507628416734468
10170,2020-05-01,49.40999984741211,50.36000061035156,49.02999877929688,50.20000076293945,2240600.0,-0.02563595465452506,1.3963983778953752,0.5851848712188613,43.53819496635134,57.36553198209606,1.7066978703150113,1.1427931976342194,-0.10855493961391005,5.768261802046098,9.91807439700318,1.6800003051757741,3.1161015685130593,-1.4644994735717773,-6.21657804147349,3.287579094329935,-3.84053875752263,0.9115398103790753,4.619795311499722,8.675821357247905,-42.58159503274331,2.376039283950855,5,1.8099994659423828,-1.7299995422363281,-5.204999923706055,-0.9699993133544922,4.259998321533203,4,0.05687110669841866,1.6405189974095253,50.709999084472656,1.6782500240490874,52.29999923706055,-2.017537519449857,51.88000106811523,0.05687110669841866
10171,2020-05-04,49.13999938964844,49.72999954223633,47.93000030517578,49.72999954223633,2168900.0,-0.005464490155787982,5.10169075097792,0.7468347706838441,36.3177773346806,54.752178273226995,1.7359833783066279,1.8859542153497273,-0.18404012145403215,5.959851339546631,9.036710721040839,1.7999992370605469,2.6228883268303704,-1.9734998703002944,-5.720584857836656,1.7735851172360668,-3.8470423640684785,-0.09995737653211023,4.689803914078794,22.080277108542763,-23.23729968580327,1.873542493768182,5,1.5300006866455078,-0.8899993896484375,-5.502499580383301,-0.6999988555908203,3.0600013732910156,0,0.06369558622287208,1.3963983778953752,49.40999984741211,1.6405189974095253,50.709999084472656,1.6782500240490874,52.29999923706055,0.06369558622287208
10172,2020-05-05,49.84000015258789,50.290000915527344,49.13999938964844,49.20000076293945,2276300.0,0.014245029947780319,-2.026311298499222,-1.0847444476772379,42.80981214191386,52.09844110119752,1.1279482499421647,1.4982587377775687,-1.2011134357038458,5.187907525408868,8.63552901130437,1.1500015258789062,1.795684715694918,-1.4229991912841768,-4.657368032893814,1.8113696503254602,-3.0401836120889953,0.19418522952064166,3.635814971226253,36.590026834415916,-5.4551467249222085,1.6171844208048185,5,0.8299999237060547,-1.5900001525878906,-5.947500228881836,-1.3999996185302734,0.15999984741210938,1,0.058386834640910656,5.10169075097792,49.13999938964844,1.3963983778953752,49.40999984741211,1.6405189974095253,50.709999084472656,0.058386834640910656
10173,2020-05-06,48.04999923706055,50.11000061035156,48.02000045776367,50.08000183105469,2146800.0,-0.03591494602823353,1.0,-3.1718820780583172,37.67942711999211,49.506930092927945,2.7265327022930563,3.509129111162217,0.29928210280459666,6.8855652661770534,9.204654197730159,2.0900001525878906,1.2600229145949555,-3.239000129699704,-6.353143756662654,-0.12485650273675475,-4.796071943181175,-1.681928316218233,5.093066997635297,2.8435757623968634,-37.97949341727282,1.5570718134814734,5,2.6200008392333984,0.20000076293945312,-4.157499313354492,0.3900012969970703,1.6599998474121094,2,0.08095732469123762,-2.026311298499222,49.84000015258789,5.10169075097792,49.13999938964844,1.3963983778953752,49.40999984741211,0.08095732469123762
10174,2020-05-07,47.81999969482422,48.84000015258789,47.68000030517578,48.7400016784668,2169600.0,-0.004786671090286521,1.0714302744200463,0.45320236849176837,26.551720599923115,45.223649719662724,2.857245318282793,3.6888302399401454,0.29035039747707003,7.017274274490944,9.648995130856825,1.1599998474121094,0.9695413215986122,-3.316999626159671,-6.794833753344413,0.16083450102507157,-5.0559166897520385,-1.5780825625673032,5.010282584100423,5.223857227854119,-27.717959862364488,1.7389170635923712,5,2.7250003814697266,0.43000030517578125,-4.179999351501465,0.6200008392333984,2.0800018310546804,3,0.1183605161759278,1.0,48.04999923706055,-2.026311298499222,49.84000015258789,5.10169075097792,49.13999938964844,0.1183605161759278
10175,2020-05-08,48.77000045776367,49.0,48.09000015258789,48.38999938964844,2121800.0,0.019866180865791172,1.1666659097824261,-0.41304374867833465,37.88476661997902,42.535440585667494,1.675886921740144,2.539836642718427,-0.8054263543322904,5.972710975553028,9.271986753209651,1.1800003051757812,0.39946920154537935,-2.157998847961423,-5.679209996935711,1.3632123010128652,-3.918604422448567,-0.3973932734742789,3.6482592632610604,41.762448187361514,7.309434152836111,1.760605574487145,5,1.7749996185302734,-0.24000167846679688,-5.1675004959106445,-0.3299999237060547,1.9500007629394602,4,0.13799465817238854,1.0714302744200463,47.81999969482422,1.0,48.04999923706055,-2.026311298499222,49.84000015258789,0.13799465817238854
10176,2020-05-11,48.20000076293945,48.38999938964844,46.97999954223633,48.36999893188477,2481100.0,-0.011687506448105456,12.428628519527702,-0.4473623450283779,42.068369027455795,40.49284706424979,1.8423454426533112,2.9906640517419945,-0.3405406015238981,6.431099889622196,9.18397648698901,1.7900009155273438,0.04472782920440466,-2.5549985885620146,-6.259973319992866,1.1499761428688373,-4.4074859542774405,-0.7025112228465886,3.8391982048173645,36.858027629460516,-0.21383898540492652,1.8524873657154268,5,1.864999771118164,1.1999988555908203,-5.445000648498535,0.23999977111816406,2.259998321533203,0,0.1134854215647998,1.1666659097824261,48.77000045776367,1.0714302744200463,47.81999969482422,1.0,48.04999923706055,0.1134854215647998
10177,2020-05-12,46.79999923706055,48.22999954223633,46.79999923706055,48.16999816894531,2794800.0,-0.029045674351012796,-1.0875933139721055,8.058904048110247,31.655289297005154,38.007618869802435,2.7334161036274125,4.073402604221364,0.8585406836614098,7.711813289989152,8.85432346290835,1.4300003051757812,-0.5671098873130092,-3.621000099182126,-7.492291438867454,0.25029124050320206,-5.55664576902479,-1.685354429339462,4.733279788144223,0.0,-36.02973466619929,1.9356456698426638,5,2.6750011444091797,3.344999313354492,-3.164999008178711,1.6400012969970703,3.569999694824226,1,0.1153846498698805,12.428628519527702,48.20000076293945,1.1666659097824261,48.77000045776367,1.0714302744200463,47.81999969482422,0.1153846498698805
10178,2020-05-13,44.959999084472656,46.599998474121094,44.43999862670898,46.56999969482422,3538900.0,-0.03931624321760263,1.5868290008680244,1.175183843491481,28.916599049685303,36.38021735077626,3.824981000350263,5.6477149440295165,2.493374115914044,9.420614769330228,9.140772499203193,2.3600006103515696,-1.2030032063920757,-5.108500289916989,-9.604117817591302,-0.6128827622426769,-7.356309053754146,-2.860691526079833,6.005286366154806,11.403515376320748,-25.544217809748773,2.2478087638371567,5,2.440000534057617,4.694999694824219,-0.6299991607666016,3.480001449584961,3.75,2,0.1120996667739691,-1.0875933139721055,46.79999923706055,12.428628519527702,48.20000076293945,1.1666659097824261,48.77000045776367,0.1120996667739691
10179,2020-05-14,46.58000183105469,46.63999938964844,43.86999893188477,44.52000045776367,4694800.0,0.03603209029293586,1.5412889147868687,-1.2795034735056343,32.193320337837505,35.119675725385825,1.740568635399427,3.781321414469545,0.6009147800172414,7.687081896468442,9.391769229918367,2.7700004577636648,-1.7898902889688344,-3.2089977264404297,-7.8473085693938245,1.429313116512965,-5.528153147917131,-0.8898423049637287,3.47174346422419,52.82655623628506,16.226395537679707,2.3191554214766983,5,0.4999980926513672,2.7899971008300852,-1.407501220703125,1.8599987030029297,2.5499992370605398,3,0.0671961599480062,1.5868290008680244,44.959999084472656,-1.0875933139721055,46.79999923706055,12.428628519527702,48.20000076293945,0.0671961599480062
10180,2020-05-15,45.459999084472656,46.59000015258789,44.959999084472656,46.349998474121094,4422700.0,-0.02404471237773398,1.3795588325379102,-0.4320382506476648,26.48960050300316,34.02765607742167,2.504740146866183,4.405780734805653,1.481409567425743,8.68556988579897,9.091198096968595,1.6300010681152344,-2.3055426594438018,-3.8710004806518583,-8.305258640649981,0.5632576793462647,-6.08812956065092,-1.6538714006527968,3.6026667926631646,35.17699096372567,5.394254959631425,2.2171290799990615,5,1.6200008392333984,3.9099998474121165,0.3475017547607422,2.845001220703125,3.5800018310546875,4,0.09766833547787668,1.5412889147868687,46.58000183105469,1.5868290008680244,44.959999084472656,-1.0875933139721055,46.79999923706055,0.09766833547787668
10181,2020-05-18,49.349998474121094,49.93000030517578,46.5099983215332,46.709999084472656,4632800.0,0.08556971992938522,-1.2500006274171245,-2.9662934832924717,42.849062466777774,34.03201722462877,-1.5112637577998242,0.3369474057227322,-2.631689776647505,4.696559949301779,8.6395672033903,4.470001220703125,-2.416541092546389,0.1434989929199233,-4.131097630287172,4.418095616127019,-1.993799318683628,2.2807973045234746,-5.479999542236321,90.42901485780183,61.19909679609528,2.1372983116035487,5,-2.3599987030029297,0.02000045776367898,-2.9249982833862305,-1.6899986267089844,-1.1899986267089844,0,0.027760948104192273,1.3795588325379102,45.459999084472656,1.5412889147868687,46.58000183105469,1.5868290008680244,44.959999084472656,0.027760948104192273
10182,2020-05-19,48.5,49.31999969482422,48.1500015258789,49.02999877929688,4613200.0,-0.0172238804539544,1.1081036497353898,-0.20075715978383646,39.514354687981246,34.23589806551645,-0.973731966357569,1.1257374510277813,-1.8912835651334774,5.443037048108124,8.986939693888507,1.1999969482421946,-2.4644304496202025,-0.6309995651245117,-4.899177131767026,3.637178001518002,-2.7650883484457722,1.5030892181967488,-4.508801040649409,76.40264057565402,49.8471671499868,2.1340887833212574,5,-1.6000003814697266,0.8699989318847727,-2.104999542236328,-0.9249992370605469,-0.5299987792968679,1,0.040412352257168216,-1.2500006274171245,49.349998474121094,1.3795588325379102,45.459999084472656,1.5412889147868687,46.58000183105469,0.040412352257168216
10183,2020-05-20,48.75,49.56000137329102,48.36000061035156,48.97000122070313,2767700.0,0.005154639175257714,-1.4000015258789205,0.41509759889446285,44.15971890375009,36.19234232149723,-1.2449102686003783,0.7279783480566593,-2.3205090387809264,5.088002339447222,9.197906331608143,1.2000007629394602,-2.363075670612048,-0.2634996414184556,-4.431660742720368,3.9046614598834566,-2.347580192069408,1.820580909232497,-4.640025013732902,80.5280521820252,50.66706497004809,2.0840805506509557,5,-1.8500003814697266,0.6199989318847727,-2.5749998092651367,-1.1749992370605469,-1.25,2,0.03323074732071318,1.1081036497353898,48.5,-1.2500006274171245,49.349998474121094,1.3795588325379102,45.459999084472656,0.03323074732071318
10184,2020-05-21,48.06999969482422,49.290000915527344,48.0099983215332,48.52999877929688,1846100.0,-0.013948724208733942,-3.4137881139670094,2.0908933277846784,45.85396184218633,37.07780845729804,-0.5875000115444777,1.293133211142674,-1.6962542660926516,5.658745779507527,9.480464523465578,1.2800025939941406,-2.47516768357589,-0.8284999847412138,-4.965878892877768,3.3088789233953406,-2.897189438809491,1.2401894693270634,-3.843624202178944,62.57544962758739,28.7939797059193,2.0686894540682785,5,-1.1700000762939453,1.299999237060554,-1.755000114440918,-0.6149997711181641,1.1399993896484375,3,0.013313904591460757,-1.4000015258789205,48.75,1.1081036497353898,48.5,-1.2500006274171245,49.349998474121094,0.013313904591460757
10185,2020-05-22,48.11999893188477,48.1500015258789,47.63999938964844,48.11999893188477,1168500.0,0.0010401339167458445,15.998601398609214,-0.0,46.80050170189519,37.6036009766802,-0.8262917101767684,1.0405158398309666,-1.6684576454047857,5.497234238270657,9.83158610507162,0.5100021362304616,-2.3387277932772292,-0.6160007476806584,-4.5969996953137695,3.3649981999524528,-2.606500221497214,1.3744987261358972,-3.779550942988891,47.07601393367582,11.326380237945642,1.9904994738165556,5,-1.2199993133544993,1.25,-1.3699989318847727,-0.664999008178718,1.0400009155273366,4,0.020989238542173272,-3.4137881139670094,48.06999969482422,-1.4000015258789205,48.75,1.1081036497353898,48.5,0.020989238542173272
10186,2020-05-26,49.4000015258789,50.38000106811523,49.29999923706055,49.36999893188477,1483500.0,0.026600220748259185,-11.705755637832295,100.0,48.66828568004448,39.493933908129,-2.143595221050603,-0.469097710726885,-2.8396795685254617,4.105962864234797,9.824921052674105,2.2600021362304545,-1.9781916659272483,0.7945016860961829,-2.8950540461281307,4.484057418320496,-1.0502761800159703,2.639279552208336,-4.947762490657418,64.23361525877962,27.409250434688197,1.8447778661121559,5,-2.275001525878899,-0.49000167846678977,-1.9225025177001882,-1.9450016021728445,0.34999847412110086,1,-0.007287461522910377,15.998601398609214,48.11999893188477,-3.4137881139670094,48.06999969482422,-1.4000015258789205,48.75,-0.007287461522910377
10187,2020-05-27,49.90999984741211,50.77999877929688,49.25,50.36999893188477,2633400.0,0.0103238523437299,1.3906253725293696,-15.331977113802795,56.1023620076314,42.514574236789684,-2.420598577472333,-1.1955471824643666,-3.1082897772270144,3.491960588390455,9.490696469899246,1.529998779296882,-1.898592289478941,1.4030000686645536,-2.0135608018977678,4.819560939226875,-0.30528036661660707,3.1112805039457143,-5.220650330874875,72.29302226131395,29.882702547790565,1.7082804352811625,5,-2.585000991821282,-1.2700004577636719,-2.0,-2.4549999237060547,0.20000076293945312,2,-0.035063113711685134,-11.705755637832295,49.4000015258789,15.998601398609214,48.11999893188477,-3.4137881139670094,48.06999969482422,-0.035063113711685134
10188,2020-05-28,51.02999877929688,51.33000183105469,49.81000137329102,50.61999893188477,3297000.0,0.02244037137465238,2.0098841623012214,-0.8913057900585336,59.95039712571046,45.59869387988668,-2.8932784714783253,-2.5461101482412474,-4.0591754883231985,2.2735742173465425,9.251549830245118,1.5200004577636648,-1.823645782256925,2.5864990234375043,-0.5705900046520824,5.743588051527091,1.007954509392711,4.165043537482298,-5.975210306994072,91.86984137486166,42.9068731007861,1.578544514044792,5,-2.8849983215332102,-2.3899993896484446,-3.1199989318847727,-3.5749988555908274,-0.4099998474121094,3,-0.059964680223257294,1.3906253725293696,49.90999984741211,-11.705755637832295,49.4000015258789,15.998601398609214,48.11999893188477,-0.059964680223257294
10189,2020-05-29,51.040000915527344,51.13000106811523,50.13000106811523,50.7599983215332,4433100.0,0.0001960050258618118,3.347798684767149,0.6829334102475833,57.47201949588257,49.0411848790955,-2.463121619881491,-2.666852677802808,-3.7410745369633673,2.17334522507565,9.607822401855485,1.0,-1.4718656228842448,2.580001068115237,-0.6299704640990811,5.7899726003295555,0.9750153020080816,4.184986834222393,-5.483195374524385,92.1409017979721,40.52110519020001,1.604985766107159,5,-2.1200008392333984,-2.4000015258789062,-2.6075010299682617,-3.585000991821289,-0.75,4,-0.06935738346451337,2.0098841623012214,51.02999877929688,1.3906253725293696,49.90999984741211,-11.705755637832295,49.4000015258789,-0.06935738346451337
10190,2020-06-01,52.22000122070313,52.72000122070313,50.81999969482422,50.91999816894531,2330900.0,0.023119127821504604,-1.533335367838551,4.642825029631775,62.72151490737172,51.249235150272604,-2.8869695339382986,-3.8214695302856896,-4.600864678001884,0.9175263374473772,10.53733263341502,1.9000015258789134,-0.8422394441514598,3.619501304626475,0.012960118043061186,7.226042491209888,1.816230711334768,5.422771897918182,-6.201339976496037,85.59078316696717,30.77755041952603,1.8032705932917064,6,-2.040000915527351,-3.5800018310546946,-3.78750133514405,-4.765001296997077,-1.3500022888183594,0,-0.05764079023110269,3.347798684767149,51.040000915527344,2.0098841623012214,51.02999877929688,1.3906253725293696,49.90999984741211,-0.05764079023110269
10191,2020-06-02,52.27000045776367,52.61000061035156,51.54999923706055,52.5,2032500.0,0.0009574729201791143,3.711109227313186,-0.1769223094709898,68.92733386800677,54.51734394805322,-2.7705617682232244,-3.8208508184993235,-4.2809166694868,0.7854813525493398,11.114129566930217,1.0600013732910156,-0.3203739203492688,3.51300048828125,-0.4464848857519925,7.4724858623144925,1.5332578012646252,5.492743175297875,-5.5812052159069765,87.03168286355024,24.240449826151234,1.9797426870166226,6,-2.0900001525878906,-3.6300010681152344,-3.83750057220459,-4.815000534057617,-2.479999542236328,1,-0.059498767612687686,-1.533335367838551,52.22000122070313,3.347798684767149,51.040000915527344,2.0098841623012214,51.02999877929688,-0.059498767612687686
10192,2020-06-03,52.75,53.13999938964844,52.31000137329102,52.68999862670898,1743300.0,0.009183078975179892,-1.0243955767897943,-0.26087605526349433,79.75553305788254,58.47243440962349,-2.8880042885717927,-4.291700120558836,-4.346815443991069,0.2180494179666823,12.019460534053827,0.8699989318847656,0.4611554259505155,3.8475000381469755,-0.4766304414226994,8.17163051771665,1.685434798362138,6.009565277931813,-5.4580841602586645,88.28829964063925,18.212124986505117,2.1620652397848366,6,-2.3600006103515625,-4.1100006103515625,-4.317500114440918,-5.295000076293945,-2.1599998474121094,2,-0.056872037914691975,3.711109227313186,52.27000045776367,-1.533335367838551,52.22000122070313,3.347798684767149,51.040000915527344,-0.056872037914691975
10193,2020-06-04,51.93999862670898,52.52000045776367,51.27000045776367,52.290000915527344,2370000.0,-0.015355476270919821,2.0864145203144058,-5.833237968083858,71.82408657745616,61.35800382465347,-1.7633501768820707,-3.3469259075246427,-3.24996032059709,0.9369366903172747,12.35962059912892,1.4799995422363281,0.7254156538146788,2.842998695373531,-1.6656837311707733,7.351681121917835,0.5886574821013753,5.0973399086456865,-3.946312760978792,60.132842787493225,-11.624409256689468,2.254341213272153,6,-1.5499992370605398,-3.4299983978271413,-3.5074987411498952,-4.484998703002923,-0.12999725341795454,3,-0.035232923849489284,-1.0243955767897943,52.75,3.711109227313186,52.27000045776367,-1.533335367838551,52.22000122070313,-0.035232923849489284
10194,2020-06-05,53.47999954223633,54.6500015258789,52.4000015258789,52.77999877929688,2329900.0,0.029649614097899457,-2.0822017667853454,-1.9999891009361688,81.57480305500158,65.22181508610974,-2.743776831837259,-4.68115772714448,-4.482844428907441,-0.6853499590485512,12.885788762998269,2.710002899169922,1.1971299276401552,4.099999618530276,-0.7674477376095439,8.967446974670096,1.6662759404603662,6.533723296600186,-4.8687560536359555,69.45165994031956,-6.646364399046206,2.433723678069912,6,-1.529998779296875,-4.219999313354492,-4.167499542236328,-6.024999618530273,-1.9599990844726562,4,-0.053477947547341365,2.0864145203144058,51.93999862670898,-1.0243955767897943,52.75,3.711109227313186,52.27000045776367,-0.053477947547341365
10195,2020-06-08,55.5,55.72999954223633,53.0,53.0,3050500.0,0.037771138276999405,-1.1839996337890626,3.57142467888462,78.39335404470553,68.52460045996096,-4.030705301559571,-6.504606418049924,-6.266505693777532,-2.7788010739433417,13.64135858821729,2.729999542236328,1.6241166844742665,5.7835000991821275,0.2137535344813699,11.353246663882885,2.998626816831745,8.56837338153251,-6.043330386180635,94.84305853252158,19.708586264802733,2.784873282350379,6,-3.010000228881836,-5.700000762939453,-6.092499732971191,-8.045000076293945,-3.099998474121101,0,-0.09387385737788567,-2.0822017667853454,53.47999954223633,2.0864145203144058,51.93999862670898,-1.0243955767897943,52.75,-0.09387385737788567
10196,2020-06-09,53.66999816894531,54.849998474121094,53.11999893188477,54.849998474121094,2731700.0,-0.03297300596494934,1.9322018556234322,-0.4720001220703125,71.88821294593336,70.27858389755008,-1.7112649094810664,-4.473134379800612,-4.2317085110783665,-1.0449736179450326,14.024023007054776,2.3800010681152273,2.0619388657363302,3.6799983978271484,-2.109087524311583,9.46908431996588,0.7854554367577791,6.574541358896518,-3.209595766579234,53.81161892021807,-20.288240077028426,2.8945429610693667,6,-0.8999977111816406,-3.8699989318847656,-4.219998359680176,-6.214998245239258,-0.7599983215332031,1,-0.052170660193550766,-1.1839996337890626,55.5,-2.0822017667853454,53.47999954223633,2.0864145203144058,51.93999862670898,-0.052170660193550766
10197,2020-06-10,52.20000076293945,53.45000076293945,52.13000106811523,53.4000015258789,4257500.0,-0.027389555732394877,1.030769953079207,1.016949536094133,63.23868026139014,70.64394869040338,0.131565550086286,-2.7171492854271833,-2.5707419134893996,0.32044276408822725,14.161897126573939,1.5399971008300852,2.483651643443281,1.9400009155273423,-3.725020109539585,7.60502194059427,-0.8925095970061179,4.7725114280608025,-0.8964628181941379,20.85202906013025,-50.26868308386089,2.832510512533463,6,0.7299995422363281,-2.4000015258789062,-2.7400007247924805,-4.745000839233398,2.8800010681152344,2,-0.046168578777553204,1.9322018556234322,53.66999816894531,-1.1839996337890626,55.5,-2.0822017667853454,53.47999954223633,-0.046168578777553204
10198,2020-06-11,50.0,51.33000183105469,49.41999816894531,51.11999893188477,2992700.0,-0.04214560786944266,1.4805166174142872,0.9333318498409069,56.63230206313466,70.55064675343138,2.4251237325144146,-0.12670036750657232,-0.21429400663555498,2.3997724876573585,13.035236322272652,2.7800025939941406,2.7531484155384547,-0.5119998931884737,-5.603720967963447,4.5797211815865,-3.057860430575957,2.0338606441990095,5.729999542236328,9.191786130344127,-60.40697258163111,2.5458605373874854,6,2.5749988555908203,-0.20000076293945312,-0.5399999618530273,-2.5450000762939453,2.8199996948242188,3,0.011800003051757768,1.030769953079207,52.20000076293945,1.9322018556234322,53.66999816894531,-1.1839996337890626,55.5,0.011800003051757768
10199,2020-06-12,49.709999084472656,51.29999923706055,48.93000030517578,51.22000122070313,2385500.0,-0.005800018310546884,1.8383251861665677,1.3482174788232988,55.37525234639913,69.73439535776775,2.8011997775847277,0.4319621275644252,0.3003541763275166,2.5599637681568694,11.596397361814992,2.3699989318847656,2.8535327485816353,-0.9585006713867159,-5.723271920923295,3.8062705781498636,-3.3408862961550057,1.4238849533815738,5.893800430297851,11.470571570741045,-58.458259181847055,2.382385624768289,6,2.6200008392333984,0.09000015258789062,-0.2499990463256836,-2.2549991607666016,2.5600013732910156,4,0.04224506794397276,1.4805166174142872,50.0,1.030769953079207,52.20000076293945,1.9322018556234322,53.66999816894531,0.04224506794397276
10200,2020-06-15,49.9000015258789,50.11000061035156,47.91999816894531,48.63000106811523,2653900.0,0.0038222177611262342,1.5917209715973897,-0.841058715939345,51.82481690851468,67.83411569560198,2.511620726030962,0.6236221391743229,0.2615662326653805,2.2279633320556087,10.21858504452508,2.19000244140625,2.7979004725565346,-0.9904983520507855,-5.102506268247694,3.1215095641461232,-3.0465023101492434,1.0655056060476724,5.436846020507822,28.571475753829183,-40.33957253448303,2.056003958098455,6,1.9249973297119212,-0.10000228881835227,-0.5025014877319265,-2.950000762939446,3.0900001525878977,0,0.03246490746186881,1.8383251861665677,49.709999084472656,1.4805166174142872,50.0,1.030769953079207,52.20000076293945,0.03246490746186881
10201,2020-06-16,50.72000122070313,52.11999893188477,50.40999984741211,51.209999084472656,2232100.0,0.016432859113220122,-2.0810777373015457,-0.3858249505140772,52.89079596442778,64.84914490744033,1.6188734959484492,-0.09325931159202838,-0.36491395256447134,1.2462995759285604,10.374548241386657,2.2199974060058736,2.822435282704049,-0.23899879455565554,-4.288117557143309,3.810119968031998,-2.2635581758494823,1.7855605867381712,4.171835363037104,50.63294282716545,-17.112930667584607,2.0245593812938267,6,1.1049976348876882,-0.9200019836425852,-1.182501792907722,-3.845001220703132,1.9899978637695241,1,0.03312303361085123,1.5917209715973897,49.9000015258789,1.8383251861665677,49.709999084472656,1.4805166174142872,50.0,0.03312303361085123
10202,2020-06-17,50.459999084472656,50.97000122070313,50.0099983215332,50.81000137329102,1739300.0,-0.00512622496003301,1.8656718117480544,0.7142934994161401,47.83270228904882,62.183435542061744,1.698492760866806,0.3384630710820886,0.009304044124554878,1.3427619067724805,10.477506868494782,0.960002899169929,2.6412267556847695,-0.5970008850097628,-4.487291473875679,3.2932897038561535,-2.5421461794427245,1.348144409423199,4.013527194379883,60.47620128882238,-4.043904983254151,1.9451452944329584,6,1.364999771118164,-0.6599998474121094,-0.7274990081787109,-5.279998779296875,1.8100013732910156,2,0.04855332555274172,-2.0810777373015457,50.72000122070313,1.5917209715973897,49.9000015258789,1.8383251861665677,49.709999084472656,0.04855332555274172
10203,2020-06-18,50.36999893188477,50.4900016784668,49.70000076293945,50.09000015258789,1723800.0,-0.0017835940194373956,2.0384400950732124,-0.7999912807489877,47.46786991514541,58.39377630429995,1.723625779813183,0.5861020646426596,0.1929073349693411,1.2868379102887175,10.644269699448634,0.7900009155273438,2.3504252443874663,-0.768000984191886,-4.521082969697233,2.9850810013134605,-2.6445419769445593,1.1085400085607873,3.7103156603733325,58.33334090217581,-2.5816787288574616,1.8765409927526733,6,1.4549999237060476,-0.5699996948242259,-0.5599994659423899,-5.1899986267089915,1.6200027465820241,3,0.09350810004064614,1.8656718117480544,50.459999084472656,-2.0810777373015457,50.72000122070313,1.5917209715973897,49.9000015258789,0.09350810004064614
10204,2020-06-19,48.709999084472656,51.11999893188477,48.709999084472656,51.08000183105469,4546300.0,-0.032956122346894046,-1.0337527885887627,-8.464332425067905,37.19912320436639,53.816639544262266,2.945607018744795,2.4206135778272397,1.8217985350306307,2.8017547012576074,10.74120180529931,2.4099998474121165,1.8145740257829175,-2.460000801086423,-6.1125067489722085,1.1925051467993626,-4.286253775029316,-0.6337478271435302,5.000696522386683,18.809542190998194,-37.37376389913852,1.8262529739428943,6,2.674999237060547,1.0900001525878906,-0.18249988555908203,-3.529998779296875,3.700000762939453,4,0.08437693877234564,2.0384400950732124,50.36999893188477,1.8656718117480544,50.459999084472656,-2.0810777373015457,50.72000122070313,0.08437693877234564
10205,2020-06-22,49.13000106811523,49.36999893188477,48.290000915527344,48.6500015258789,1826600.0,0.008622500339493078,1.250006953909436,-0.20253121770790075,38.849441477760706,50.145664936687524,1.7064479868830702,2.192572423496408,1.3075497108476029,2.230773161549976,10.75342471457685,1.079998016357429,1.4720683186360617,-2.090498924255378,-5.590179592811751,1.4091817443009944,-3.840339258533568,-0.34065858997718834,4.2332526924692715,21.932130225664633,-29.09537515579814,1.7498403342781867,6,1.5549983978271555,1.214998245239265,-0.9050016403198171,-3.950000762939446,3.4599990844726634,0,0.06391205620563811,-1.0337527885887627,48.709999084472656,2.0384400950732124,50.36999893188477,1.8656718117480544,50.459999084472656,0.06391205620563811
10206,2020-06-23,49.040000915527344,49.959999084472656,48.77000045776367,49.68000030517578,1707000.0,-0.0018318776843319062,-1.016946303300682,-1.3333333333333333,36.44997678860129,47.16914232859987,1.196433153107364,2.376040196037934,1.3419009953033765,2.169334327811761,11.13640025065228,1.1899986267089844,0.8139782324433469,-2.162499046325685,-5.705045387426196,1.3800472947748261,-3.933772216875944,-0.3912258757754259,3.9966575095588013,26.501785360448636,-18.994047023349154,1.7712731705502558,6,0.9799976348876953,2.079998016357422,-0.8150014877319336,-3.8600006103515625,3.3499984741210938,1,0.08054650671282482,1.250006953909436,49.13000106811523,-1.0337527885887627,48.709999084472656,2.0384400950732124,50.36999893188477,0.08054650671282482
10207,2020-06-24,48.15999984741211,48.77000045776367,47.459999084472656,48.4900016784668,2430600.0,-0.017944556518892818,1.9438253296072145,0.5156283527644661,36.264549067617715,44.90605866243132,1.612684738383365,3.2867255898112404,2.0962071403176097,2.904015514616482,11.57211011846778,1.5800018310546875,0.04148686730255946,-2.955000114440921,-6.711927460587233,0.8019272317053918,-4.833463787514077,-1.0765364413677645,4.5696589623055885,19.125704702813145,-23.505804399948367,1.878463673073156,6,1.6299991607666016,3.434999465942383,0.01999950408935547,-3.2049999237060547,7.779998779296868,2,0.09447672864361611,-1.016946303300682,49.040000915527344,1.250006953909436,49.13000106811523,-1.0337527885887627,48.709999084472656,0.09447672864361611
10208,2020-06-25,47.97000122070313,48.0099983215332,47.06999969482422,47.97999954223633,2470100.0,-0.003945154221573044,25.858684396969863,0.03029777592821632,27.800181297912317,41.84216187926612,1.6588963742473055,3.4105851205906106,2.2031012696265506,2.9440383647441877,11.859712684690196,1.0900001525878906,-0.599735885535928,-2.9919988632202106,-7.00407280591714,1.0200750794767188,-4.998035834568675,-0.9859618918717459,4.338084810994964,22.22226408447733,-16.313734968128642,2.006036971348464,6,1.62499809265136,3.4299983978271413,0.16499805450438743,-3.0750007629394602,6.5,3,0.08963933974645655,1.9438253296072145,48.15999984741211,-1.016946303300682,49.040000915527344,1.250006953909436,49.13000106811523,0.08963933974645655
10209,2020-06-26,47.5,48.47000122070313,46.70000076293945,47.9000015258789,3910900.0,-0.009797815483487793,1.2987005266260636,40.00686760781101,13.167615422605607,37.54691726972067,1.991912638957288,3.796424994152801,2.57766504051515,3.2639596837685474,12.079223239223849,1.770000457763679,-1.0838568894900007,-3.2850000381469755,-7.584627498268006,1.0146274219740548,-5.434813768207491,-1.1351863080864604,4.284277398010708,24.539866532333086,-6.589724041236096,2.149813730060515,6,1.9099998474121094,3.7150001525878906,0.6349992752075195,-2.690000534057617,8.1500015258789,4,0.09452635112561669,25.858684396969863,47.97000122070313,1.9438253296072145,48.15999984741211,-1.016946303300682,49.040000915527344,0.09452635112561669
10210,2020-06-29,49.209999084472656,49.29999923706055,47.6500015258789,47.95000076293945,2458300.0,0.035999980725740066,1.291665673254983,-3.1499837875985226,29.236513950987202,34.918663712671716,0.1941618457768044,1.9493037339543235,0.7111482002305536,1.4089475314555528,11.51412280038267,1.7999992370605469,-1.2949782516049027,-1.4245008468627915,-5.723354460812686,2.874352767087103,-3.5739276538377425,0.7249259601121594,1.9641651173295003,76.9938531855664,46.72026071906669,2.149426806974948,6,-0.2999992370605469,2.0050010681152344,-1.0749998092651367,-4.399999618530273,5.370002746582031,0,0.06502745016203737,1.2987005266260636,47.5,25.858684396969863,47.97000122070313,1.9438253296072145,48.15999984741211,0.06502745016203737
10211,2020-06-30,49.15999984741211,49.7599983215332,48.61000061035156,49.29999923706055,3386800.0,-0.0010160381627871695,1.169811999769678,-0.11111077471760607,33.69099502943699,33.34736290604818,-0.00044287763007844205,1.8491711935140032,0.6904430102134356,1.3273394988040934,10.838685901947112,1.1499977111816406,-1.4757056000393476,-1.3190000534057589,-5.593683413991606,2.955683307180088,-3.456341733698679,0.818341626887161,1.477264741726522,80.392191084073,46.905717158294195,2.1373416802929226,6,-0.25,2.0550003051757812,-1.0250005722045898,-4.350000381469727,5.470001220703118,1,0.06977217892233867,1.291665673254983,49.209999084472656,1.2987005266260636,47.5,25.858684396969863,47.97000122070313,0.06977217892233867
10212,2020-07-01,49.75,50.45000076293945,48.93999862670898,49.18000030517578,2616900.0,0.01200163048045555,-1.8761861857497601,-4.071444141689374,48.37873033527747,33.44856961939619,-0.7842164958441344,1.0781733111500174,0.0941319663879554,0.6178861163632945,10.002051842457963,1.5100021362304759,-1.5977092843998832,-0.5789999008178697,-4.72680487803644,3.5688050764007,-2.6529023894271546,1.4949025877914153,-3.049999237060547,81.33331298828125,42.92416807598815,2.073902488609286,7,-0.8400001525878906,1.4650001525878906,-1.7325000762939453,-4.940000534057617,5.900001525878899,2,0.05306531436479278,1.169811999769678,49.15999984741211,1.291665673254983,49.209999084472656,1.2987005266260636,47.5,0.05306531436479278
10213,2020-07-02,50.11000061035156,50.599998474121094,49.93999862670898,50.22000122070313,1594000.0,0.0072361931728957,-1.933302816065585,-0.1929836302552627,52.57070177623534,35.15652279404829,-1.324233691395733,0.6050664231644873,-0.3032657524792768,0.14346444214077536,9.726916479103963,0.8499984741210938,-1.8036144728984382,-0.12749938964843466,-4.205826143299497,3.9508273640026275,-2.166662766473962,1.9116639871770928,-3.3349998474121065,87.4359448374889,43.734767345042826,2.039163376825531,7,-1.460000991821289,1.1049995422363281,-2.1275014877319336,-5.30000114440918,5.239997863769531,3,0.11634400210230833,-1.8761861857497601,49.75,1.169811999769678,49.15999984741211,1.291665673254983,49.209999084472656,0.11634400210230833
10214,2020-07-06,50.61999893188477,51.47999954223633,50.08000183105469,50.66999816894531,2351700.0,0.0101775756400182,-1.4778864428923,0.4545359966707342,54.44442717627248,36.88929898277182,-1.7151752721322922,-0.13721715294243353,-0.8219723371942109,-0.48521848671209966,8.753266558280389,1.3999977111816406,-1.9054156184321798,0.5254989624023523,-3.2644900737509843,4.315487998555689,-1.3694955556743196,2.420493480479024,-3.6919982604980532,77.54566434033116,30.61165782263454,1.8949945180766692,7,-1.529998779296882,0.5950012207031179,-2.227499008178718,-5.80999946594239,3.8500022888183594,0,0.0760569413286436,-1.933302816065585,50.11000061035156,-1.8761861857497601,49.75,1.169811999769678,49.15999984741211,0.0760569413286436
10215,2020-07-07,50.290000915527344,50.36999893188477,49.5,50.06999969482422,1822500.0,-0.006519123337032862,3.578974842893435,-4.400091554132006,47.174768260919215,38.080942479696034,-1.3447409522176983,-0.22930891510370088,-0.5369346564216357,-0.2832560878714432,7.241897962591831,1.1199989318847727,-2.0124474742931255,0.4560009002685561,-2.3608904719709756,3.272892272508088,-0.9524447858512133,1.8644465863883255,-3.088880311889646,58.536617784470856,11.571881853351691,1.4084456861197672,7,-1.2000007629394531,0.9249992370605469,-1.5100011825561523,-5.480001449584961,5.239997863769538,1,0.10658183560892764,-1.4778864428923,50.61999893188477,-1.933302816065585,50.11000061035156,-1.8761861857497601,49.75,0.10658183560892764
10216,2020-07-08,50.86999893188477,51.06999969482422,49.97999954223633,50.13000106811523,2636400.0,0.011533068319717454,-1.0961522943183069,3.363607990012549,52.58511998021941,39.89433924776289,-1.830334088009728,-1.0854847246391799,-1.1767126152903629,-0.9916120011244232,5.7678733868576915,1.0900001525878906,-1.8033153811673728,1.1759988784790139,-1.0556904933233326,3.4076882502813604,0.060154192577840604,2.291843564380187,-3.412145591931157,75.9842365952491,29.4592429733026,1.1158446859011728,7,-1.779998779296882,0.3450012207031179,-1.4599990844726634,-6.05999946594239,4.5900001525878835,2,0.07293105911281095,3.578974842893435,50.290000915527344,-1.4778864428923,50.61999893188477,-1.933302816065585,50.11000061035156,0.07293105911281095
10217,2020-07-09,49.790000915527344,50.43000030517578,49.06000137329102,50.36999893188477,2981900.0,-0.021230549224181328,2.914278396302997,-0.7837833658098984,46.74888798510724,41.999751101895654,-0.5529540374374164,-0.20584927177685586,-0.16608590446911364,-0.04947117295363057,4.604634917393834,1.80999755859375,-1.6636000518788308,0.21650085449218892,-1.6806354663396021,2.11363717532398,-0.7320673059237066,1.1650690149080845,-2.0908188034367683,30.165293164435443,-14.251923827981923,0.9485681604158971,7,-0.7000007629394531,1.4249992370605469,-0.3800010681152344,-4.980001449584961,5.379997253417969,3,0.0972082760311519,-1.0961522943183069,50.86999893188477,3.578974842893435,50.290000915527344,-1.4778864428923,50.61999893188477,0.0972082760311519
10218,2020-07-10,50.59000015258789,51.02999877929688,49.65999984741211,49.790000915527344,3166000.0,0.01606746781181645,-1.5849002961784835,-1.3793137467689893,61.66254669576439,47.3880767989133,-1.0529519539858185,-1.0112269696125509,-1.0411305399113218,-0.9926974699952069,4.827315885819014,1.3699989318847727,-1.4527815794055385,0.9870000839233413,-0.9558580804871539,2.9298582483338365,0.015571001718093669,1.9584291661285889,-2.6639689946885667,63.22313789037612,14.923677018388894,0.9714290822052475,7,-1.0249996185302734,0.625,-1.0750007629394531,-5.780000686645508,4.1300010681152415,4,0.10001979359614932,2.914278396302997,49.790000915527344,-1.0961522943183069,50.86999893188477,3.578974842893435,50.290000915527344,0.10001979359614932
10219,2020-07-13,51.81000137329102,51.97999954223633,50.72000122070313,50.959999084472656,3269200.0,0.024115461890164225,1.1176466816903818,1.062503874305614,65.12416720270528,51.375593826881975,-1.7849968797741766,-2.177474915995667,-2.2722896123005043,-2.3483695317069575,5.435836580826187,1.3899993896484375,-1.122381789884841,2.102001190185554,-0.07774868739776508,4.281751067768873,1.0121262513938944,3.1918761289772135,-3.6707321123314784,94.17814124839988,40.785966808299236,1.0898749387916584,7,-1.5150012969970774,-0.5950012207031321,-2.360001564025886,-7.00000190734864,2.7199974060058594,0,0.06832652011190654,-1.5849002961784835,50.59000015258789,2.914278396302997,49.790000915527344,-1.0961522943183069,50.86999893188477,0.06832652011190654
10220,2020-07-14,51.52000045776367,52.09000015258789,51.040000915527344,51.7400016784668,2643800.0,-0.005597392546622282,1.2826115801170948,-0.2588242685898651,63.686541140864676,54.708432283707275,-1.26599602007812,-1.854991284852673,-1.9551371623324343,-2.2015739376894885,5.6976446708420125,1.0499992370605469,-0.6465946995721268,1.7310003280639634,-0.5943284393958237,4.0563290955237505,0.5683359443340734,2.8936647117938534,-3.073472774301983,81.18812130490393,23.386782132021132,1.1626643837298931,7,-1.0050010681152344,-0.30500030517578125,-0.9149999618530273,-4.950000762939453,2.8199996948242188,1,0.057259331070035335,1.1176466816903818,51.81000137329102,-1.5849002961784835,50.59000015258789,2.914278396302997,49.790000915527344,0.057259331070035335
10221,2020-07-15,52.4000015258789,53.20000076293945,51.599998474121094,52.18999862670898,3863100.0,0.017080765921899665,-1.3021562595195924,-0.9545533361076433,73.39958391981875,57.48852712643408,-1.8305748980950227,-2.7433295702877345,-2.7884969474338135,-3.2335713692538874,6.125008397823703,1.6800003051757812,0.08330191967025513,2.527001380920403,-0.0479151173809953,5.101917879221801,1.2395431317697003,3.8144596300711058,-3.589126595504588,80.67634408205818,17.239946452744647,1.2874582491507003,7,-1.2700004577636648,-1.6250019073486257,-1.2550020217895437,-4.750001907348626,1.4499969482421946,2,0.05973277027238577,1.2826115801170948,51.52000045776367,1.1176466816903818,51.81000137329102,-1.5849002961784835,50.59000015258789,0.05973277027238577
10222,2020-07-16,52.90999984741211,53.06999969482422,51.88000106811523,52.38999938964844,1951800.0,0.009732792112254751,1.8333295489121473,2.476158471235763,76.33263370055565,60.1287417846919,-2.0620330023846023,-3.2257550440563847,-3.2675326880456197,-3.8805714839282786,6.751484107766061,1.1899986267089915,0.5202845709199764,2.914499664306639,0.009980485922319815,5.819018842690959,1.4622400751144795,4.366759253498799,-3.5724298171299793,91.80788586083902,22.20153709445863,1.4522595891921595,7,-1.779998779296875,-2.8349990844726562,-1.625,-4.799999237060547,0.36999893188477273,3,0.048195033914468555,-1.3021562595195924,52.4000015258789,1.2826115801170948,51.52000045776367,1.1176466816903818,51.81000137329102,0.048195033914468555
10223,2020-07-17,55.08000183105469,55.09000015258789,53.02999877929688,53.15999984741211,4412900.0,0.04101307862220138,1.1237142593091387,3.6923082566115246,84.20580233660645,63.435561246951224,-3.858682405881318,-5.296349712507308,-5.323012188498382,-6.14920350929151,7.84063594201168,2.1800003051757812,0.9605843080244725,4.849001502990724,1.1590492367678848,8.538953769213563,3.004025369879301,6.693977636102147,-5.278940112853675,99.77120540098414,23.453656801494702,1.8449761331114203,7,-3.0050010681152344,-4.185001373291016,-3.7150020599365234,-6.400001525878906,-1.1800003051757884,4,0.0016339203866888585,1.8333295489121473,52.90999984741211,-1.3021562595195924,52.4000015258789,1.2826115801170948,51.52000045776367,0.0016339203866888585
10224,2020-07-20,52.81999969482422,54.59000015258789,52.790000915527344,54.52999877929688,2038200.0,-0.041031264725852945,-1.0339013004478506,-0.890623603017585,65.52021265220246,65.47394395709381,-1.4011362790943238,-2.8592440120463323,-2.964973078743377,-3.9725949725296417,8.748702123823671,2.2900009155273438,1.1596220861835604,2.3834993362426786,-1.4062283137548661,6.173226986240223,0.48863551124390625,4.278363161241451,-2.278486595809042,43.9505954225508,-30.947893645565237,1.8948638249987728,7,-0.7449989318847656,-1.9249992370605469,-1.6325006484985352,-4.1399993896484375,0.779998779296875,0,0.03597125211769159,1.1237142593091387,55.08000183105469,1.8333295489121473,52.90999984741211,-1.3021562595195924,52.4000015258789,0.03597125211769159
10225,2020-07-21,52.27000045776367,53.22999954223633,52.09000015258789,52.349998474121094,2058500.0,-0.010412708069637455,-4.1818315805900665,0.04678249075325792,62.81946131304861,66.61109299407482,-0.604284608719297,-2.1733722900646484,-2.3519326469660484,-3.4669228682301068,9.36050955723939,1.1399993896484375,1.2968777702760192,1.6765001296997042,-2.145361411758145,5.498361671157554,-0.2344306410292205,3.587430900428629,-1.0916991712483153,19.19775534139338,-52.733583793211295,1.9109307707289256,7,-0.19499969482421875,-1.375,-1.205000877380371,-3.5900001525878906,0.18000030517578125,1,0.04323700596404967,-1.0339013004478506,52.81999969482422,1.1237142593091387,55.08000183105469,1.8333295489121473,52.90999984741211,0.04323700596404967
10226,2020-07-22,52.9900016784668,53.06000137329102,51.11999893188477,51.95000076293945,2923500.0,0.013774654953081944,2.2881388808068657,-13.00033379428735,63.21371175384304,68.44051785726771,-1.1085101585723436,-2.7218258322430486,-2.980850817802903,-4.202605754502535,10.071838860271916,1.94000244140625,1.4085419296620927,2.1990013122558594,-1.6924523410782726,6.090454965589991,0.25327448558878984,4.144728138922929,2.0999984741210938,47.10332925919938,-22.662232134528402,1.945726826667066,7,-0.6150016784667969,-2.095001220703125,-2.1775026321411133,-4.310001373291016,-0.7000007629394531,2,0.025476475398370946,-4.1818315805900665,52.27000045776367,-1.0339013004478506,52.81999969482422,1.1237142593091387,55.08000183105469,0.025476475398370946
10227,2020-07-23,52.709999084472656,53.47000122070313,52.38000106811523,52.849998474121094,1810200.0,-0.005284064637195995,-1.7250159741361917,-0.13461467923559403,60.673228279872205,68.33059358883523,-0.414316832644694,-2.1960643690827197,-2.5660077546407223,-3.978393351256031,10.321269102269074,1.0900001525879048,1.626873392138819,1.6914987564086914,-2.082553163412001,5.465550676229384,-0.19552720350165487,3.5785247163190377,2.300601043701171,40.05036936251325,-26.344836607903844,1.887025959910348,7,0.19500160217285156,-1.8149986267089844,-1.8975000381469727,-3.75,-0.5499992370605469,3,0.021627763412051637,2.2881388808068657,52.9900016784668,-4.1818315805900665,52.27000045776367,-1.0339013004478506,52.81999969482422,0.021627763412051637
10228,2020-07-24,52.27000045776367,53.43000030517578,52.09000015258789,52.9900016784668,1694100.0,-0.00834753622370299,-1.4814775569024712,5.142888283378746,56.81255756696032,67.4070814070858,0.3230201204663956,-1.494001427469101,-1.934183583133617,-3.5867715631590613,10.357090007850895,1.3400001525878906,1.756329271570145,1.0365001678466825,-2.487996917270877,4.560997252964242,-0.7257483747120972,2.7987487104054622,2.662787646484375,33.141242689415456,-30.52808293229041,1.7622485425587793,7,0.7950000762939453,-1.375,-1.4575014114379883,-2.470001220703125,-0.029998779296875,4,0.01932271499307392,-1.7250159741361917,52.709999084472656,2.2881388808068657,52.9900016784668,-4.1818315805900665,52.27000045776367,0.01932271499307392
10229,2020-07-27,51.9900016784668,52.31999969482422,51.0099983215332,52.16999816894531,1704000.0,-0.005356777823698811,4.4583442608619634,0.24999470181833594,57.04809522950967,66.66947630582413,0.7054194769485633,-0.9068715239145035,-1.5138833628540596,-3.397825505309882,10.400400863137943,1.3100013732910156,2.041614861896427,0.532001304626462,-2.5332588035672643,3.5972614128201883,-1.0006287494704011,2.064631358723325,2.8665306423339842,39.83748788524896,-23.469802151895607,1.5326300540968631,7,1.05999755859375,-1.095001220703125,-1.1775026321411133,-2.19000244140625,-0.9900016784667969,0,0.03673783007787801,-1.4814775569024712,52.27000045776367,-1.7250159741361917,52.709999084472656,2.2881388808068657,52.9900016784668,0.03673783007787801
10230,2020-07-28,52.40999984741211,52.6500015258789,51.849998474121094,51.849998474121094,1553700.0,0.008078441149950377,-1.8571467496815164,-3.111179400233125,56.4705912523553,64.78847712055041,0.47488326254006097,-1.13292742585638,-1.7497004034413948,-3.8818110984594796,10.929060775393449,0.8000030517578054,2.1471571439567043,0.7919994354248061,-2.1088511014909557,3.692849972340568,-0.6584258330330712,2.2424247038826834,2.292671113417967,56.910564062802706,-4.595176274337639,1.4504252684578798,7,0.6399993896484375,-1.5149993896484375,-1.8175010681152344,-2.6100006103515625,0.5099983215332031,1,0.02270556439941962,4.4583442608619634,51.9900016784668,-1.4814775569024712,52.27000045776367,-1.7250159741361917,52.709999084472656,0.02270556439941962
10231,2020-07-29,52.59000015258789,52.66999816894531,51.849998474121094,52.54999923706055,2133600.0,0.003434464905549328,7.200122072175174,0.07143003113057812,62.727264845669524,63.2767694700075,0.36282329728955176,-1.0991386189497803,-1.8650360385047406,-4.137217403759621,11.718693845076174,0.8199996948242188,2.1270279059091237,0.800499725341794,-1.8861419797121926,3.4871414303957806,-0.5428211271851993,2.1438205778687873,1.9649639026703127,64.22764101570053,-1.1911305726955845,1.3433208525269915,7,0.45999908447265625,-1.6949996948242188,-2.075000762939453,-2.7900009155273438,-0.5600013732910085,2,-0.0026620914478462376,-1.8571467496815164,52.40999984741211,4.4583442608619634,51.9900016784668,-1.4814775569024712,52.27000045776367,-0.0026620914478462376
10232,2020-07-30,52.38999938964844,52.54999923706055,51.56000137329102,51.97000122070313,1394200.0,-0.003803018869731112,1.6756776262204296,10.499713904253113,58.653838041975575,60.437662326159625,0.5378674384707978,-0.7285689239110127,-1.5739592026324871,-3.95116157231152,12.232481615245346,1.029998779296868,2.1427581122004824,0.46849899291991903,-2.0504090627383817,2.98740704857822,-0.7909550349092314,1.7279530207490694,2.0231660362607684,57.024790782942326,-8.313494153777988,1.2594540278291497,7,0.4099998474121094,-1.4949989318847656,-1.8200006484985352,-2.5900001525878906,0.13000106811523438,3,-0.0019087321108244293,7.200122072175174,52.59000015258789,-1.8571467496815164,52.40999984741211,4.4583442608619634,51.9900016784668,-0.0019087321108244293
10233,2020-07-31,55.93999862670898,56.13000106811523,51.97000122070313,51.97000122070313,4457800.0,0.06776100932274431,-1.0957191766013814,9.452415985467884,66.22150889366611,60.515584130766705,-3.215451386074484,-4.025810214839083,-4.997812754411477,-7.529412629269892,13.288084671939087,4.159999847412095,2.0774342638539736,3.7269983291625906,0.7781138934956218,6.675882764829559,2.252556111329106,5.201440546996075,-4.930000305175774,96.28901680701068,33.16953983271208,1.4744422178334848,7,-2.3699989318847585,-4.5249977111816335,-5.247499465942376,-6.13999938964843,-3.9399986267089773,4,-0.06757237883613532,1.6756776262204296,52.38999938964844,7.200122072175174,52.59000015258789,-1.8571467496815164,52.40999984741211,-0.06757237883613532
10234,2020-08-03,54.47000122070313,55.68000030517578,53.959999084472656,55.5,2912900.0,-0.026278109440352804,1.474822986991602,-0.25944570586839105,60.60388495794376,60.2694089801995,-1.6615133839669056,-2.374324300437145,-3.394228514463798,-6.029599493201474,13.9758867468729,1.979999542236321,1.8978902577858676,2.0645008087158274,-0.948484811659732,5.077486429091387,0.5580079985280477,3.570993618903607,-3.3576028442382864,63.676149709765994,2.724824939787709,1.5064928101877793,8,-0.9000015258789134,-3.0550003051757884,-3.9725017547607493,-4.670001983642585,-1.0400009155273509,0,-0.040939957632840085,-1.0957191766013814,55.93999862670898,1.6756776262204296,52.38999938964844,7.200122072175174,52.59000015258789,-0.040939957632840085
10235,2020-08-04,55.6500015258789,56.209999084472656,54.349998474121094,54.56999969482422,2686000.0,0.021663306016730388,-1.4473623450283593,-1.0485467097271195,61.435609463026985,60.07184205899772,-2.5833013881755917,-3.301444456405342,-4.425787879384636,-7.106196392676175,15.099614885369753,1.8600006103515625,1.4056175259812136,2.9765010833740178,-0.1936179642719722,6.146620131020008,1.3914415595510263,4.561560607197009,-4.437251095581047,87.95703582289607,28.282145995188827,1.585059523822994,8,-2.0400028228759695,-3.720001220703118,-5.337501525878899,-5.850002288818352,-3.3500022888183523,1,-0.08355797661059383,1.474822986991602,54.47000122070313,-1.0957191766013814,55.93999862670898,1.6756776262204296,52.38999938964844,-0.08355797661059383
10236,2020-08-05,54.58000183105469,55.93000030517578,54.4000015258789,55.93000030517578,1944200.0,-0.019227307555896966,1.2666674201879764,-1.2499964678788988,55.65335792784206,59.51407868654992,-1.4125904520251567,-2.0440490454011027,-3.2579848262511746,-5.930780287272725,15.943056091590618,1.529998779296882,1.2888373717864283,1.72100124359131,-1.4389382614032513,4.880940748585871,0.1410314910940258,3.3009709960885942,-3.1673614545898445,64.94627837131209,8.950336052112817,1.5799697524972824,8,-0.9700031280517578,-2.170001983642578,-4.5175018310546875,-4.780002593994141,-2.19000244140625,2,-0.0304141371641522,-1.4473623450283593,55.6500015258789,1.474822986991602,54.47000122070313,-1.0957191766013814,55.93999862670898,-0.0304141371641522
10237,2020-08-06,54.63000106811523,54.70000076293945,53.36000061035156,53.63999938964844,1777500.0,0.0009160724694605715,1.3716794442025095,-0.7333354055169009,48.22134053612636,58.559499016457266,-1.298105608450264,-1.8054208064518065,-3.2240245017698257,-5.812368958595016,17.091218358230613,1.3400001525878906,1.2496382729295519,1.5290004730224567,-1.3720406322795142,4.430041578324428,0.07847992037147122,2.979521025673442,-3.0254663433300735,62.735877065920285,11.77005219323317,1.4505205526509866,8,-1.0200023651122976,-2.055002212524407,-4.567501068115227,-4.83000183105468,-2.150001525878899,3,-0.04759293864147174,1.2666674201879764,54.58000183105469,-1.4473623450283593,55.6500015258789,1.474822986991602,54.47000122070313,-0.04759293864147174
10238,2020-08-07,55.6500015258789,55.93999862670898,54.13999938964844,54.13999938964844,1801200.0,0.01867106787151429,-1.3841015769077154,1.525252097116637,62.40141461460848,59.154312281468236,-1.9983833888278895,-2.5580546991204116,-4.182588276473034,-6.701025925543419,18.18616273065902,1.7999992370605398,1.1795644128521658,2.2960008621215735,-0.5652940021920756,5.157295726435223,0.865353429964749,3.726648294278398,-3.8612482267062447,80.35095233633577,27.320535539695996,1.4306474321568259,8,-1.7650012969970632,-3.015001296997063,-5.587501525878899,-5.850002288818352,-4.0,4,-0.05624440219753968,1.3716794442025095,54.63000106811523,1.2666674201879764,54.58000183105469,-1.4473623450283593,55.6500015258789,-0.05624440219753968
10239,2020-08-10,55.349998474121094,56.13000106811523,55.2400016784668,55.77000045776367,1511900.0,-0.005390890270116078,-1.7812673227196374,-0.2781466155346392,63.79927445550842,59.96861041515192,-1.309332629190962,-2.0862068258902866,-3.8236903600895644,-6.193128748141952,18.91357157932902,0.8899993896484304,1.17009572235078,1.818997955322267,-1.0778890818418603,4.715884992486394,0.37055443674020694,3.267441473904327,-3.38439534353644,69.824523831832,11.997541693494256,1.4484435185820637,8,-1.4649982452392578,-2.714998245239258,-5.417498588562012,-5.549999237060547,-2.3499984741210938,0,-0.060523912673410174,-1.3841015769077154,55.6500015258789,1.3716794442025095,54.63000106811523,1.2666674201879764,54.58000183105469,-0.060523912673410174
10240,2020-08-11,54.47000122070313,56.22999954223633,54.41999816894531,55.77000045776367,1531000.0,-0.015898776471139464,-1.5857063838715215,3.095221660112062,56.537102830728884,59.28081463571407,-0.11889763635672068,-1.0265004240871534,-2.931850359223965,-5.122295035885529,19.427134650462506,1.8100013732910156,1.2433141914596888,0.7915006637573327,-1.9715738919372754,3.554575219451941,-0.5900366140899678,2.1730379416046333,-2.334622251962955,38.67599384863247,-19.66031631130283,1.381537277847303,8,-0.5750007629394602,-1.8250007629394602,-4.3175010681152415,-4.670001983642585,-2.2299995422363352,1,-0.019093095138982052,-1.7812673227196374,55.349998474121094,-1.3841015769077154,55.6500015258789,1.3716794442025095,54.63000106811523,-0.019093095138982052
10241,2020-08-12,55.52999877929688,55.86000061035156,54.52000045776367,54.709999084472656,1987400.0,0.019460208093236897,-1.2333392673219485,-0.6307693662023581,61.652900117909006,59.61404375526223,-0.8023777992647183,-1.9394183113175814,-3.969055605789734,-5.962278260686311,19.461641621398325,1.3899993896484304,1.3788795692587783,1.6949983596801843,-1.1173017480669643,4.507298467427333,0.28884830580661003,3.1011484135537586,-3.1489425761469363,75.6097204370823,14.342364634723943,1.4061500538735747,8,-1.4299983978271555,-2.8849983215332102,-5.3774986267089915,-5.729999542236335,-4.199996948242195,2,-0.0581667497432139,-1.5857063838715215,54.47000122070313,-1.7812673227196374,55.349998474121094,-1.3841015769077154,55.6500015258789,-0.0581667497432139
10242,2020-08-13,55.459999084472656,55.65999984741211,54.68999862670898,55.13000106811523,1439200.0,-0.0012605743987577078,1.6575392574399903,0.40243675508704546,63.59761647924345,59.32250015365972,-0.2806114737304739,-1.758756221944445,-3.8920812607776796,-5.655109199753575,19.498013391921592,0.9700012207031321,1.5134373052588899,1.4974987030029325,-1.3689229173938173,4.363920323399682,0.0642878928045576,2.9307095132013075,-2.848006280977529,63.157875524064536,-1.5983722802083662,1.4332108101983732,8,-0.6649990081787109,-2.8149986267089844,-5.307498931884766,-5.659999847412109,-4.290000915527344,3,-0.05535520637402491,-1.2333392673219485,55.52999877929688,-1.5857063838715215,54.47000122070313,-1.7812673227196374,55.349998474121094,-0.05535520637402491
10243,2020-08-14,55.16999816894531,55.63999938964844,54.790000915527344,55.38000106811523,1016900.0,-0.005229010463661088,1.3287644031040158,-0.6363762470088773,63.54343314479714,59.64911661886564,-0.12440394563375179,-1.5406576253251671,-3.572218968497893,-5.189808662801909,18.704317343930974,0.8499984741210938,1.5692152649506639,1.2029979705810518,-1.6710824865871672,4.077078427749271,-0.23404225800305767,2.6400381991651614,-2.3409249611257152,41.43643264956869,-25.37834502368885,1.4370402285841102,8,-0.3749980926513672,-2.2249984741210938,-5.017498016357422,-5.369998931884766,-2.6999969482421804,4,-0.04875835990553212,1.6575392574399903,55.459999084472656,-1.2333392673219485,55.52999877929688,-1.5857063838715215,54.47000122070313,-0.04875835990553212
10244,2020-08-17,54.72000122070313,55.15999984741211,54.43000030517578,55.040000915527344,1419500.0,-0.008156551806729584,1.6071525885558584,1.5237870338413648,59.81309592527216,59.468837336892875,0.4076540337686083,-0.9918727735876587,-3.146620398464087,-4.567105523162233,17.93226985777091,0.7399978637695312,1.7114655559306442,0.658000946044929,-2.181847376347193,3.497849268437051,-0.7619232151511355,2.0779251072409934,-1.6868724328185323,16.574741665103947,-49.36573580258444,1.4199241611960622,8,0.07499885559081321,-1.2450008392334055,-4.330000877380378,-4.920001983642585,-2.8000030517578196,0,-0.05610379434097501,1.3287644031040158,55.16999816894531,1.6575392574399903,55.459999084472656,-1.2333392673219485,55.52999877929688,-0.05610379434097501
10245,2020-08-18,54.52999877929688,54.97999954223633,53.97000122070313,54.65999984741211,2050800.0,-0.00347226676110457,1.6233707041332284,0.406253725293838,58.23429310682622,59.75560791233556,0.47167857811223257,-0.6575907179121288,-3.0488478373183128,-4.2535658848796345,17.467360025283654,1.009998321533196,1.441503493881747,0.3549985885620188,-2.3618063260136495,3.071803503137687,-1.0034038687258189,1.7134010458498565,-1.3050577461511779,29.629510023170873,-35.01871103081441,1.3584024572878353,8,0.2650012969970632,-0.9099998474121165,-3.774998664855964,-4.729999542236335,-1.05999755859375,1,-0.028057927994632026,1.6071525885558584,54.72000122070313,1.3287644031040158,55.16999816894531,1.6575392574399903,55.459999084472656,-0.028057927994632026
10246,2020-08-19,54.34000015258789,54.7599983215332,54.13999938964844,54.7400016784668,1197800.0,-0.003484295451353092,1.8182101922976885,3.076909533730618,58.283780590925204,60.87365680731322,0.697390860771371,-0.38079127165012494,-2.8961930172076578,-3.9473852994082534,17.59756723862766,0.6199989318847656,1.340220928822589,0.0975000381469755,-2.561813929685812,2.756814005979763,-1.2321569457694181,1.4271570220633691,-0.9347556088967508,21.893445712750477,-41.91309757180327,1.329656983916393,8,0.7600002288818359,-0.720001220703125,-3.4750003814697266,-4.540000915527344,-0.20999908447266336,2,-0.0386455367726215,1.6233707041332284,54.52999877929688,1.6071525885558584,54.72000122070313,1.3287644031040158,55.16999816894531,-0.0386455367726215
10247,2020-08-20,53.849998474121094,54.2400016784668,53.599998474121094,53.93000030517578,1121300.0,-0.009017329353898762,-1.206900634026992,0.20000381468271378,38.002288819602356,58.162642830090306,1.1902846987582265,0.20974928327275677,-2.402609295658671,-3.3433504908135205,17.395377832954654,0.7400016784667969,1.1110549978490667,-0.4495016098022475,-3.017822150670014,2.118818931065519,-1.7336618802361343,0.8346586606316393,-0.27526863051724604,12.2548964609349,-45.48301791330939,1.2841602704338848,8,1.0650005340576172,-0.22999954223632812,-2.89749813079834,-4.049999237060547,0.5,3,-0.04679659636903144,1.8182101922976885,54.34000015258789,1.6233707041332284,54.52999877929688,1.6071525885558584,54.72000122070313,-0.04679659636903144
10248,2020-08-21,53.27999877929688,54.06000137329102,52.81000137329102,54.06000137329102,2082200.0,-0.010584952850057006,2.205117546081879,9.749809269502194,42.38154408834076,55.78289501151612,1.5519492232604506,0.9057325579244875,-1.7646536990243575,-2.667861383273383,17.164324830864366,1.25,1.0355689206429162,-1.0700012207031193,-3.5066422974459215,1.3666398560396829,-2.2883217590745204,0.14831931766828177,2.950000762939446,19.999902603410888,-35.4589757000569,1.2183205383714018,8,1.2400016784667898,0.3400001525878835,-2.6774978637695384,-3.4799995422363352,1.5200004577636648,4,-0.03960211446497741,-1.206900634026992,53.849998474121094,1.8182101922976885,54.34000015258789,1.6233707041332284,54.52999877929688,-0.03960211446497741
10249,2020-08-24,53.9000015258789,53.91999816894531,52.97000122070313,53.47000122070313,1390500.0,0.011636688453208643,3.042595328149573,-0.5512806091757654,37.931034482758555,53.71555408396387,0.7874421540864276,0.4597295774442003,-2.298745927593963,-3.1438481438249326,17.59144869691929,0.9499969482421804,1.1011503584585682,-0.5454984664917077,-2.729280570927237,1.6382836379438217,-1.637389518709469,0.5463925857260534,2.2615980529785205,50.230464162910074,-1.0714482225373771,1.0918910522177638,8,0.4349994659423899,-0.2800025939941335,-2.4150009155273366,-4.100002288818352,1.0099983215332102,0,-0.026530617155719027,2.205117546081879,53.27999877929688,-1.206900634026992,53.849998474121094,1.8182101922976885,54.34000015258789,-0.026530617155719027
10250,2020-08-25,53.599998474121094,54.04999923706055,53.04999923706055,54.040000915527344,1280100.0,-0.005565919170035016,3.3478347403512845,-1.0232607654229326,42.43824962000214,51.58059291752976,1.0628244689949042,0.8995772198450354,-1.9206724144348328,-2.7398696966222076,17.902694345577267,1.0,0.8722310805878379,-0.9050014495849581,-2.91304330640439,1.1030404072344737,-1.909022377994674,0.09901947882475781,2.4945691406249964,40.51273524003265,-8.688862830323032,1.0040209284097146,8,0.6350021362304688,0.020000457763671875,-2.1149978637695312,-3.799999237060547,1.470001220703125,1,-0.031343290167944904,3.042595328149573,53.9000015258789,2.205117546081879,53.27999877929688,-1.206900634026992,53.849998474121094,-0.031343290167944904
10251,2020-08-26,52.45000076293945,53.08000183105469,52.13000106811523,53.04999923706055,1475500.0,-0.021455181789545752,1.8787742174134399,1.3636253294492995,35.62005423109207,48.471974889957394,1.9332843468348102,2.1487144625377255,-0.7307927574007067,-1.4768384442462832,18.37567468469688,1.4699974060058665,0.6031553835438928,-2.047999191284177,-4.084917395203391,-0.01108098736496288,-3.066458293243784,-1.0295400893245699,3.5788755269775336,15.165857926975068,-30.98848431577721,1.0184591019596079,8,1.4349994659423828,1.1699981689453125,-0.9650001525878906,-2.6500015258789062,3.5,2,0.01944710091376023,3.3478347403512845,53.599998474121094,3.042595328149573,53.9000015258789,2.205117546081879,53.27999877929688,0.01944710091376023
10252,2020-08-27,52.290000915527344,53.0,51.90999984741211,52.77000045776367,2205300.0,-0.00305052135528594,1.319152648986466,0.8000012715689889,24.999999999999915,44.18937120720215,1.7839311892937815,2.4251787301376737,-0.5235659686603,-1.243346074321316,19.118929061403307,1.0900001525878906,0.4795707758465255,-2.2029991149902344,-4.262074701896374,-0.1439235280840947,-3.2325369084433007,-1.173461321537168,3.582920365517573,17.674455740671682,-23.15645835294373,1.029537793453069,8,1.2449989318847656,1.3299980163574219,-0.6550006866455078,-2.490001678466797,4.029998779296875,3,0.035188374839777437,1.8787742174134399,52.45000076293945,3.3478347403512845,53.599998474121094,3.042595328149573,53.9000015258789,0.035188374839777437
10253,2020-08-28,52.15999984741211,52.36000061035156,51.56000137329102,52.31000137329102,2792600.0,-0.002486155399485379,5.399993896484318,0.31250347694094255,25.648862608565892,40.39334528312368,1.611532445740714,2.3794684201287666,-0.3439734479444496,-1.0507199889625412,18.30548581390488,0.7999992370605398,0.17244497433735262,-2.144000244140628,-4.333625478752353,0.04562499047109725,-3.2388128614464904,-1.0491876268347653,3.4751461476148364,24.09634493472091,-12.52728523377175,1.094812617305862,8,1.1100006103515625,1.4599990844726562,-0.25999927520751953,-2.3600006103515625,3.7400016784667898,4,0.04198617011341188,1.319152648986466,52.290000915527344,1.8787742174134399,52.45000076293945,3.3478347403512845,53.599998474121094,0.04198617011341188
10254,2020-08-31,52.2400016784668,52.5,51.90999984741211,52.20000076293945,1916500.0,0.0015337774403512139,1.1071525885558584,-0.2666700574741748,30.608712497404213,37.32383632652124,1.2770421109980248,2.2386092850661186,-0.3189167857025126,-1.1201664489673249,17.404308984008985,0.5900001525878906,-0.17757637371812507,-1.952498435974121,-4.325928858031588,0.42093198608334603,-3.1392136470028547,-0.7657832249453875,3.069132746821275,27.309272633123648,-8.68070506064602,1.1867152110287318,8,0.9199981689453125,1.3799972534179688,-0.26000118255615234,-2.44000244140625,4.789997100830085,0,0.04900454587176961,5.399993896484318,52.15999984741211,1.319152648986466,52.290000915527344,1.8787742174134399,52.45000076293945,0.04900454587176961
10255,2020-09-01,51.0,51.81999969482422,50.75,51.81999969482422,1463200.0,-0.023736631673538455,1.609756324491296,-20.499523173755485,11.804445885407219,32.1594658036859,2.1944219022093847,3.280579704756711,1.0003605459558216,0.08991586822693876,16.520067089651295,1.4900016784667969,-0.565352948321113,-2.9600000381469727,-5.625340453118298,-0.2946596231756473,-4.292670245632635,-1.62732983066131,4.009203781128306,10.72960530193387,-19.412286773473877,1.3326702074856642,9,1.4950008392333984,2.489999771118164,0.9724998474121094,-1.2000007629394531,7.400001525878899,1,0.07666666367474728,1.1071525885558584,52.2400016784668,5.399993896484318,52.15999984741211,1.319152648986466,52.290000915527344,0.07666666367474728
10256,2020-09-02,52.91999816894531,53.099998474121094,50.68999862670898,50.93000030517578,2202000.0,0.037647022920496376,1.0510650317025958,-2.4268275663152803,33.6761001077724,31.67877816903813,0.05790278539926419,1.2963039053811656,-0.8135155132718523,-1.8285430770985869,15.209480271723802,2.4099998474121165,-0.846139206072074,-0.9570016860961914,-3.644344682765471,1.7303413105730883,-2.300673184430835,0.386669812238452,1.663285234070166,92.53110719616569,63.81576222119327,1.3436714983346403,9,-0.5449981689453125,0.5400009155273438,-0.9474983215332031,-3.1199989318847656,4.64000320434571,2,0.040627392295349285,1.609756324491296,51.0,1.1071525885558584,52.2400016784668,5.399993896484318,52.15999984741211,0.040627392295349285
10257,2020-09-03,52.02999877929688,53.72999954223633,51.540000915527344,53.27000045776367,1680800.0,-0.016817827294837384,1.0277766494593197,-0.6231170902454791,31.26493102594354,30.44359893988288,0.7404519559308014,2.088614740634462,0.20282152844222168,-0.9712243461631047,14.402690264385948,2.1899986267089844,-1.1337164195684082,-1.7170009613037038,-4.500789003942813,1.0667870813354057,-3.108894982623255,-0.32510693998415263,2.0860904505618194,44.078939112932936,16.271600363859903,1.3918940213195536,9,0.3400001525878835,1.4300003051757741,-0.05749893188477273,-1.68499946594239,5.729999542236321,3,0.07534118922951749,1.0510650317025958,52.91999816894531,1.609756324491296,51.0,1.1071525885558584,52.2400016784668,0.07534118922951749
10258,2020-09-04,52.52000045776367,52.63000106811523,51.36000061035156,52.16999816894531,2271900.0,0.009417676147664311,3.456114520522362,-0.2822595282702541,36.935877368043016,30.33302592713671,0.1467384149867641,1.4251671667810584,-0.14641866620322475,-1.467917399875688,13.066708808932532,1.2700004577636648,-1.4185948620326911,-1.0704992294311495,-3.7539485601916596,1.6129501013293606,-2.4122238948114045,0.27122543594910553,1.2099990844726562,60.197410524043974,29.689917098311323,1.3417246653802548,9,-0.15000152587890625,0.9399986267089844,-0.6725006103515625,-1.4000015258789062,5.399997711181641,4,0.07235337402779507,1.0277766494593197,52.02999877929688,1.0510650317025958,52.91999816894531,1.609756324491296,51.0,0.07235337402779507
10259,2020-09-08,52.0,52.22000122070313,51.11999893188477,52.11999893188477,2656000.0,-0.009900998728700539,5.874938905908834,-0.3428518490261889,35.54287672391459,29.566873383126982,0.41223103709411646,1.772186891194508,0.5263548837690593,-0.9602547681742237,11.642224129389996,1.4000015258788991,-1.4455115129462754,-1.422999763488768,-4.061859376078424,1.2158598491008874,-2.742429569783596,-0.10356995719394035,1.7299995422363281,43.0921374595631,11.958314107038262,1.3194298062948262,9,0.20999908447265625,1.4599990844726562,0.49250030517578125,-0.5849990844726562,6.020000457763672,1,0.07500002934382488,3.456114520522362,52.52000045776367,1.0277766494593197,52.02999877929688,1.0510650317025958,52.91999816894531,0.07500002934382488
10260,2020-09-09,53.43000030517578,54.09000015258789,52.18999862670898,52.290000915527344,3619000.0,0.02750000586876511,-1.8358147770685935,-9.50007947356653,45.445450452703696,30.658584074417167,-1.1671586422764406,0.2743431338689888,-0.7862325660651734,-2.4335222999977617,10.91242657637615,2.0900001525878906,-1.4575952248158188,0.05900058746338033,-2.5335702610637156,2.6515714359904763,-1.237284836800164,1.3552860117269248,-2.740001678466804,80.58824849375628,46.29095203287946,1.296285424263547,9,-1.0400009155273438,0.029998779296875,-0.9375,-2.0149993896484375,5.020000457763672,2,0.06737784865354701,5.874938905908834,52.0,3.456114520522362,52.52000045776367,1.0277766494593197,52.02999877929688,0.06737784865354701
10261,2020-09-10,52.29999923706055,53.36999893188477,52.27999877929688,52.97000122070313,2377100.0,-0.021149187004698033,-2.07041042751305,-0.5877213529466941,42.709322818222795,32.62628660977526,-0.06780315181583063,1.2120984060850617,0.4520833164414455,-1.3094099630886191,10.14318985675698,1.1500015258788991,-1.5163869846007785,-0.9095005035400376,-3.332672950060868,1.5136719429807926,-2.121086726800449,0.3020857197203739,-1.5420005798339886,39.73063367618485,2.5358546037663103,1.2115862232604144,9,0.09000015258789062,1.1599998474121094,0.4700002670288086,-0.8449993133544922,7.200000762939453,3,0.11663484469987906,-1.8358147770685935,53.43000030517578,5.874938905908834,52.0,3.456114520522362,52.52000045776367,0.11663484469987906
10262,2020-09-11,52.38999938964844,52.58000183105469,51.5,52.36000061035156,1606100.0,0.00172084424284491,4.268254558987719,-0.0447741648969176,45.61577050801945,34.84483193193677,-0.15882941121932959,0.9278819176895752,0.4546566263473011,-1.375615372549433,9.121477300384711,1.0800018310546875,-1.6105008915166934,-0.6660003662109375,-2.867744697351654,1.5357439649297788,-1.7668725317812957,0.43487179935942066,-1.5653607025146528,42.76094059863736,3.2510414073811233,1.1008721655703566,9,0.0,1.0699996948242188,0.619999885559082,-0.9349994659423828,7.1100006103515625,4,0.09868299377503154,-2.07041042751305,52.29999923706055,-1.8358147770685935,53.43000030517578,5.874938905908834,52.0,0.09868299377503154
10263,2020-09-14,52.47999954223633,52.77000045776367,52.15999984741211,52.599998474121094,1422300.0,0.0017178880251269568,1.6521598513935996,-4.000127161749746,42.61953734336259,36.17936802593214,-0.22201085066308934,0.6598517927776939,0.44857873887484345,-1.4584600611254999,8.090438462369592,0.6100006103515625,-1.547317255272155,-0.4415002822875991,-2.416472809670225,1.5334722450950267,-1.4289865459789084,0.5459859814037102,-1.590053625793459,45.79124752108987,7.321933438598478,0.9874862636913125,9,-0.09000015258789062,0.9799995422363281,0.6124992370605469,-1.0249996185302734,7.409999847412109,0,0.10060973371479331,4.268254558987719,52.38999938964844,-2.07041042751305,52.29999923706055,-1.8358147770685935,53.43000030517578,0.10060973371479331
10264,2020-09-15,51.6500015258789,52.68999862670898,51.47999954223633,52.68999862670898,1762500.0,-0.015815511120373382,1.3269278029849954,8.666719649044728,40.39410514732241,39.35599683281161,0.5760747829784947,1.3155072243592585,1.338143380539556,-0.6144043237885555,7.145155254497712,1.2099990844726491,-1.416502179994339,-1.1179983139038185,-2.9782930864536823,0.7422964586460452,-2.0481457001787504,-0.18785092762888667,-0.6960545247131265,6.5134844401309175,-30.38796575160461,0.9301473862749302,9,0.7399978637695384,1.809997558593757,1.6099987030029368,-0.19500160217284446,7.869998931884773,1,0.12139392948371697,1.6521598513935996,52.47999954223633,4.268254558987719,52.38999938964844,-2.07041042751305,52.29999923706055,0.12139392948371697
10265,2020-09-16,53.0,53.16999816894531,51.459999084472656,51.68999862670898,2213800.0,0.026137433383127684,1.0727290382094479,-1.2596202164846801,52.65700055764596,41.46498577168645,-0.5144933249646826,-0.16336799612719233,0.07526521673385389,-1.9583193336241607,6.594951914722504,1.7099990844726562,-1.2476131636481753,0.30850009918212606,-1.3629599018787886,1.9799601002430407,-0.5272299013483348,1.144230099712587,-1.9833319358057864,80.62832662598957,39.28473316876715,0.835730000530458,9,-0.3950004577636719,0.45999908447265625,0.26000022888183594,-1.5450000762939453,7.869998931884773,2,0.09471698976912579,1.3269278029849954,51.6500015258789,1.6521598513935996,52.47999954223633,4.268254558987719,52.38999938964844,0.09471698976912579
10266,2020-09-17,52.2400016784668,53.11000061035156,51.90999984741211,52.5099983215332,1931500.0,-0.014339590972324623,-1.5806459551916783,-0.2061040916225248,49.77169299736594,43.521292657400046,0.15522753637481657,0.4545416680053478,0.8966509034694923,-1.2068141058751323,6.015014902787681,1.2000007629394531,-1.1559276368912492,-0.3464982986450167,-1.8358461550170517,1.1428495577270184,-1.0911722268310342,0.39817562954100083,-1.1618669725047113,45.6142112049542,1.2238947008151513,0.7446739281860185,9,0.36499786376953125,1.0349979400634766,1.029998779296875,-0.7750015258789062,8.679996490478516,3,0.11887440438257868,1.0727290382094479,53.0,1.3269278029849954,51.6500015258789,1.6521598513935996,52.47999954223633,0.11887440438257868
10267,2020-09-18,51.33000183105469,52.47999954223633,51.040000915527344,52.0,3654300.0,-0.017419598357080623,-1.303997802734375,2.4815055525728336,46.46207140346067,44.57975866133535,1.0677790433937133,1.22908559928522,1.8935464036785064,-0.308609495053048,5.856903027101672,1.4399986267089844,-0.8392179913071232,-1.1304983139038072,-2.59596651012361,0.33496988231599545,-1.8632324120137085,-0.39776421579390586,2.759998321533203,13.61508401299506,-31.96494807522739,0.7327340981099005,9,1.2349987030029297,1.8449974060058594,2.0424985885620117,0.13499832153320312,9.64999771118164,4,0.1591661382720322,-1.5806459551916783,52.2400016784668,1.0727290382094479,53.0,1.3269278029849954,51.6500015258789,0.1591661382720322
10268,2020-09-21,51.16999816894531,51.54999923706055,50.31999969482422,50.849998474121094,1681300.0,-0.0031171567582639614,1.2777730682829653,-0.4776127900885923,45.469926396700686,45.682764180533795,1.1355629032859582,1.288995742600413,2.1145877498892673,-0.16815740382139666,6.454147025073871,1.2299995422363281,-0.7858155525763948,-1.185001945495607,-2.7048563790898896,0.33485248809867585,-1.9449291622927447,-0.4250747286984691,2.8590019989013697,29.824523831831996,-17.32032233369639,0.7599272167971405,9,1.0350017547607422,1.8100013732910156,2.550002098083496,0.2950019836425781,9.830001831054688,0,0.16279073928343624,-1.303997802734375,51.33000183105469,-1.5806459551916783,52.2400016784668,1.0727290382094479,53.0,0.16279073928343624
10269,2020-09-22,52.47000122070313,52.7400016784668,51.540000915527344,51.86999893188477,2112200.0,0.02540557159032275,1.105258578861978,1.8750089407052428,56.19208458534864,46.87683463971657,-0.1014252156833777,-0.13031358428022344,0.8526566930026931,-1.4549632946346165,6.7953364446305455,1.5700035095214844,-0.5946121247620084,0.18650112152100462,-1.1509157895199635,1.5239180325619728,-0.482207333999483,0.8552095770414923,1.410638928222653,75.43869042042026,22.709052474065146,0.6687084555204856,9,-0.6250019073486399,0.26999855041503196,1.39999866485595,-1.0050010681152415,6.209999084472649,1,0.14141410322699954,1.2777730682829653,51.16999816894531,-1.303997802734375,51.33000183105469,-1.5806459551916783,52.2400016784668,0.14141410322699954
10270,2020-09-23,51.91999816894531,52.75,51.83000183105469,52.52000045776367,1890500.0,-0.01048223821158989,-1.3589848927231734,-1.0,45.238098698135595,47.157809737484655,0.2367561373638125,0.30290483988915184,1.4444746448104908,-0.8740700615051509,7.0588383368079555,0.9199981689453125,-0.505980906822856,-0.27950191497802734,-1.4719425437113287,0.912938713755274,-0.8757222293446816,0.3167183993886269,1.818216361816411,57.347596741511275,9.253838976479848,0.5962203143666508,9,-0.17499923706054688,0.7300014495849609,2.2150020599365234,-0.4549980163574219,7.80000305175782,2,0.14637909393001713,1.105258578861978,52.47000122070313,1.2777730682829653,51.16999816894531,-1.303997802734375,51.33000183105469,0.14637909393001713
10271,2020-09-24,53.47000122070313,53.93999862670898,51.65999984741211,51.86000061035156,3414700.0,0.02985368078623929,-1.268653090660637,-2.683324114516787,56.45161731378586,48.36179271590315,-1.262605144067841,-1.2298176457332985,-0.0732096083578071,-2.3795449990744046,7.174519119979508,2.279998779296868,-0.3137381549958391,1.21950111389161,-0.09867123357211938,2.5376734613553396,0.5604149401597454,1.8785872876234748,-3.1500015258789134,87.01664241206998,36.82815153260448,0.6590861737318644,9,-1.3400020599365305,-0.9300022125244212,0.7374982833862234,-2.0050010681152415,4.680000305175767,3,0.13839531591999332,-1.3589848927231734,51.91999816894531,1.105258578861978,52.47000122070313,1.2777730682829653,51.16999816894531,0.13839531591999332
10272,2020-09-25,54.13000106811523,54.349998474121094,52.790000915527344,53.06000137329102,2392700.0,0.012343366978576853,1.0662294485595045,0.664595831793227,57.105027652323415,49.97129163912102,-1.8437158384402608,-1.8391980289687595,-0.7089963433243938,-3.0019038234605375,7.2305919846116495,1.55999755859375,-0.3082310973717881,1.7875009536743107,0.22375507142047013,3.3512468359281513,1.0056280125473904,2.569373894801231,-3.7376013946533106,94.54100564158855,43.7341194741089,0.7818729411269199,9,-1.795001983642571,-1.795001983642571,0.22999858856201882,-2.6650009155273366,4.36000061035157,4,0.12543870250964528,-1.268653090660637,53.47000122070313,-1.3589848927231734,51.91999816894531,1.105258578861978,52.47000122070313,0.12543870250964528
10273,2020-09-28,54.349998474121094,55.16999816894531,54.290000915527344,54.56999969482422,1622100.0,0.004064241671250413,-4.176510187595368,-0.2056086761214171,60.65275207940649,52.22225240935258,-1.9786327078156418,-1.9886742538754731,-0.971681378612935,-3.154017582325359,7.212699494443409,1.0399971008300852,-0.16942102321463892,1.897998428344728,0.09904439056742831,3.6969524661220277,0.9985214094560817,2.7974754472333743,-3.7992948486328117,77.41045963458745,24.569055390617066,0.8994770188886497,9,-1.6049995422363281,-1.6049995422363281,-0.08249950408935547,-2.884998321533203,4.970001220703125,0,0.12198714359250862,1.0662294485595045,54.13000106811523,-1.268653090660637,53.47000122070313,-1.3589848927231734,51.91999816894531,0.12198714359250862
10274,2020-09-29,54.79999923706055,55.349998474121094,54.349998474121094,54.599998474121094,1802400.0,0.008279683083224354,-1.857139743107667,-0.9090893327784714,56.81591042717366,52.68435350596677,-2.162194292252714,-2.3579459351723813,-1.3871630785449227,-3.529156360549962,7.355293793742641,1.0,-0.056778354538863596,2.219999313354492,0.14191331330046353,4.298085313408521,1.1809563133274779,3.2590423133815065,-3.972137938964842,85.09486607719751,34.28590801303035,1.0390430000270137,9,-1.9650001525878906,-1.9650001525878906,-0.7299995422363281,-3.3349990844726562,3.6000022888183523,1,0.11313870162878525,-4.176510187595368,54.349998474121094,1.0662294485595045,54.13000106811523,-1.268653090660637,53.47000122070313,0.11313870162878525
10275,2020-09-30,54.90999984741211,55.4000015258789,54.52999877929688,55.18000030517578,2886800.0,0.0020073104358215854,1.4507019551586944,-1.3499971389879646,64.45182036548402,54.315478769090994,-2.2046071527457727,-2.2767289398007122,-1.4429238688755959,-3.5780641278174485,6.728733907873494,0.870002746582017,0.09595428522312233,2.134499931335448,-0.05065051307795443,4.31965037574885,1.0419247091287502,3.2270751535421454,-3.72036757523437,86.89835672299309,33.25513694087499,1.0925752222067007,9,-2.049999237060547,-2.049999237060547,-0.932499885559082,-3.4449996948242188,3.8800010681152344,2,0.06865781220615585,-1.857139743107667,54.79999923706055,-4.176510187595368,54.349998474121094,1.0662294485595045,54.13000106811523,0.06865781220615585
10276,2020-10-01,55.06999969482422,55.36999893188477,54.47000122070313,54.959999084472656,2277700.0,0.002913856271293591,1.5352080893177085,-0.4074089772390116,64.72526652559279,56.34472267155013,-2.1467044222142775,-2.389930335546822,-1.5689177190143369,-3.666319244330033,7.133206657028934,0.8999977111816406,0.3656729519688042,2.186999702453612,-0.22757951855267322,4.601578923459897,0.9797100919504658,3.394289312956758,-3.459330497276362,87.35625464048337,31.000712281308992,1.2072896105031434,10,-2.2099990844726562,-2.2099990844726562,-1.1424999237060547,-3.604999542236328,3.3499984741210938,3,0.08443801619116309,1.4507019551586944,54.90999984741211,-1.857139743107667,54.79999923706055,-4.176510187595368,54.349998474121094,0.08443801619116309
10277,2020-10-02,55.95000076293945,56.40999984741211,54.18000030517578,54.59000015258789,3631400.0,0.015979681732192663,-1.0458708532671652,12.363573311138854,67.54296642065933,58.7972826742122,-2.57302081388827,-3.121223729215103,-2.3949592690294566,-4.446376019011311,8.248783507602399,2.229999542236328,0.4171976932049972,2.8710006713867173,0.13319602845698597,5.608805314316449,1.5020983499218516,4.239902992851583,-3.9603983325584906,79.37223413008634,20.784785408683717,1.3689023214648668,10,-1.9750003814697266,-2.585000991821289,-2.1975011825561523,-4.4850006103515625,4.430000305175774,4,0.039320835262556475,1.5352080893177085,55.06999969482422,1.4507019551586944,54.90999984741211,-1.857139743107667,54.79999923706055,0.039320835262556475
10278,2020-10-05,56.31999969482422,56.9000015258789,55.56000137329102,56.04999923706055,1907900.0,0.00661302818301035,-1.1440067871300894,0.1985296592579295,74.76136924458538,60.8605365252385,-2.3866489373470685,-3.364435865085511,-2.6914020935152507,-4.68388492143108,9.38682878067343,1.3400001525878764,0.5864517318714562,3.050999641418457,-0.029450629027302,6.131449911864216,1.510774506195574,4.59122477664134,-3.7999495743995197,78.67641283981666,12.944205903639784,1.54022513522288,10,-2.039999008178711,-2.7099990844726562,-2.7425003051757812,-4.854999542236328,4.409999847412109,0,0.03852986497515909,-1.0458708532671652,55.95000076293945,1.5352080893177085,55.06999969482422,1.4507019551586944,54.90999984741211,0.03852986497515909
10279,2020-10-06,55.9000015258789,56.95000076293945,55.56000137329102,56.38999938964844,2456000.0,-0.007457353892420526,-1.3760710512931034,-1.814803825993612,67.058817193588,63.285060802511,-1.5968659964312693,-2.7798002746006034,-2.1921850864420165,-4.158360751722526,10.419593135475102,1.3899993896484304,0.8888045448065824,2.4360013961791935,-0.7962337077565991,5.668236500114986,0.8198838442112972,4.05211894814709,-2.766758208690611,62.093896623098075,-1.6815933025609837,1.6161175519678965,10,-1.595001220703118,-2.265001296997063,-2.4550018310546804,-4.4350013732910085,4.979999542236328,1,0.06118064535941081,-1.1440067871300894,56.31999969482422,-1.0458708532671652,55.95000076293945,1.5352080893177085,55.06999969482422,0.06118064535941081
10280,2020-10-07,57.02999877929688,57.34000015258789,56.38000106811523,56.38000106811523,2112200.0,0.020214619366241804,-1.9538537381230023,-1.3265317244063937,77.00109108002293,65.56833566542622,-2.1520977148643468,-3.822234094429824,-3.241739381919878,-5.157306554248613,11.025513756167642,1.4399986267089915,1.2828984561786996,3.3859987258911204,-0.21786101271880653,6.989858464501047,1.584068856586157,5.187928595196084,-3.2860742707884043,90.1898294854386,23.12080907447381,1.8019298693049632,10,-1.964998245239265,-3.1999988555908274,-3.6399993896484446,-5.5649986267089915,2.150001525878899,2,0.02402249300204007,-1.3760710512931034,55.9000015258789,-1.1440067871300894,56.31999969482422,-1.0458708532671652,55.95000076293945,0.02402249300204007
10281,2020-10-08,58.4000015258789,58.4900016784668,57.11999893188477,57.13000106811523,1463500.0,0.02402249300204007,-1.1240274775481112,1.9538537381230023,87.88849156474376,68.98872054458403,-3.0723248206486033,-4.966440290216056,-4.519523895055038,-6.4490730893733215,11.863506785024036,1.4600028991699148,1.4924446673590168,4.451001358032222,0.33058277327582175,8.571419942788623,2.3907920656540256,6.511210650410419,-4.008783401436126,97.91183007166478,23.086474765035973,2.0602092923782,10,-2.06500053405761,-3.9950008392333913,-5.407501220703118,-6.9350013732910085,0.9799995422363281,3,0.006678071566070587,-1.9538537381230023,57.02999877929688,-1.3760710512931034,55.9000015258789,-1.1440067871300894,56.31999969482422,0.006678071566070587
10282,2020-10-09,57.56000137329102,58.68999862670898,57.349998474121094,58.63999938964844,2202700.0,-0.014383563880827066,1.2711934542186627,-0.8503918323456119,81.91807894856184,71.35153464115686,-1.893761645367178,-3.920250552179084,-3.588717435164007,-5.521354963715787,13.38315647017872,1.3400001525878835,1.9135909696647246,3.352501106262217,-0.9983532440412617,7.703355456565696,1.1770739311104776,5.527928281413956,-2.3490265380434465,63.89781964875533,-15.933289818897293,2.1754271751517407,10,-1.12500190734864,-3.055002212524421,-4.642501831054695,-6.095001220703132,1.9599990844726491,4,0.014940875176096657,-1.1240274775481112,58.4000015258789,-1.9538537381230023,57.02999877929688,-1.3760710512931034,55.9000015258789,0.014940875176096657
10283,2020-10-12,57.7599983215332,58.040000915527344,57.2400016784668,57.52000045776367,1943700.0,0.0034745820616846057,-1.000009536797734,-0.22222065238507466,79.68573059160346,73.89262577053795,-1.742415306659339,-3.9045918769309154,-3.8081564600513147,-5.635572223384088,14.809545259105944,0.7999992370605469,2.1079555424298775,3.2884981155395536,-1.2573906878569616,7.834386918936069,1.0155537138412924,5.561442517237815,-1.8532187279933439,70.28750411329548,-9.682028593654849,2.2729444016982585,10,-1.3249988555908203,-3.2549991607666016,-4.844999313354492,-6.2949981689453125,1.2900009155273438,0,0.04536015967308771,1.2711934542186627,57.56000137329102,-1.1240274775481112,58.4000015258789,-1.9538537381230023,57.02999877929688,0.04536015967308771
10284,2020-10-13,57.91999816894531,57.959999084472656,56.79999923706055,57.27999877929688,2469800.0,0.0027700805412327334,2.2222163353537066,2.6666878596178614,85.21128147910026,76.19923256093975,-1.579390792546377,-3.7637437547321966,-3.9387503650155935,-5.6971334725705844,16.55127445857526,1.1599998474121094,2.2711274332905376,3.134998130798337,-1.4561808099740148,7.726177071570689,0.8394086604121611,5.430587601184513,-1.456574768771631,66.66661162047221,-15.496707343289543,2.2955894703861777,10,-1.4849987030029297,-3.414999008178711,-5.004999160766602,-6.454998016357422,-0.09999847412109375,1,0.04851521861403718,-1.000009536797734,57.7599983215332,1.2711934542186627,57.56000137329102,-1.1240274775481112,58.4000015258789,0.04851521861403718
10285,2020-10-14,58.02000045776367,58.66999816894531,57.849998474121094,57.91999816894531,1386400.0,0.0017265589084907162,-5.833283000874196,0.15625372529385292,82.1782311772638,78.13845085556986,-1.3319109852829172,-3.6558125143799316,-4.045619145955982,-5.697914631895088,18.268675888177054,0.8199996948242188,2.396805732960118,2.9840003967285185,-1.7431634723282627,7.7111642657853,0.6204184622001279,5.347582331256909,-1.220001220703125,64.55034998344969,-16.29684272771955,2.3635819345283915,10,-1.585000991821289,-3.5150012969970703,-5.185001373291016,-6.555000305175781,-0.40000152587889914,2,0.04929335725244477,2.2222163353537066,57.91999816894531,-1.000009536797734,57.7599983215332,1.2711934542186627,57.56000137329102,0.04929335725244477
10286,2020-10-15,58.45000076293945,58.88000106811523,57.40999984741211,57.5,1445100.0,0.007411242705673615,-1.6017696127579435,9.499790196452413,81.57896204485738,79.69800592492521,-1.376825120986794,-3.7910923595753445,-4.443136308594028,-6.045624056059523,19.90779351104017,1.470001220703118,2.582333061628617,3.1035007476806626,-1.6659957736719377,7.872997269033263,0.718752487004366,5.488249008356959,-1.6500015258789062,79.3269266038223,0.2031553843278573,2.384748260676299,10,-1.2299995422363281,-3.8500003814697266,-5.525001525878906,-6.9850006103515625,-0.24000167846679688,3,0.012489299105350682,-5.833283000874196,58.02000045776367,2.2222163353537066,57.91999816894531,-1.000009536797734,57.7599983215332,0.012489299105350682
10287,2020-10-16,59.5,59.83000183105469,58.2599983215332,58.68000030517578,2545400.0,0.017964058568948893,1.1216215519596675,0.8631568803029269,83.57237780532014,80.67700687611794,-2.0900960754570406,-4.424478083265228,-5.449393459672166,-7.014534503539608,21.739628303026787,1.5700035095214844,2.7326170927562714,3.745000076293948,-0.9752880956557703,8.465288248243667,1.384855990319089,6.105144162268807,-2.2840003967285156,89.10885978418652,9.364845041624605,2.360144085974858,10,-1.8049983978271484,-4.424999237060547,-6.575000762939453,-7.559999465942383,-1.0800018310546875,4,-0.0020167887711726173,-1.6017696127579435,58.45000076293945,-5.833283000874196,58.02000045776367,2.2222163353537066,57.91999816894531,-0.0020167887711726173
10288,2020-10-19,59.5,59.86000061035156,59.04999923706055,59.540000915527344,1946800.0,0.0,1.3823559110951542,-0.04878162245647987,82.548493431797,82.39808201369674,-1.778616125717022,-3.9720675594102133,-5.437632200912354,-6.950505674066079,23.17549228805582,0.8100013732910156,2.8924660427318045,3.328499984741214,-1.1523049236770007,7.809304893159428,1.088097530532103,5.5689024389503246,-2.0900001525878906,88.23527945138196,8.789386190542587,2.2404024542091077,10,-1.3799991607666016,-4.409999847412109,-6.575000762939453,-7.079999923706055,0.18000030517578125,0,0.00033614214728849845,1.1216215519596675,59.5,-1.6017696127579435,58.45000076293945,-5.833283000874196,58.02000045776367,0.00033614214728849845
10289,2020-10-20,59.88999938964844,60.08000183105469,59.4900016784668,59.77999877929688,1519800.0,0.006554611590730008,1.408136891601532,-2.749952317375371,83.20001383464252,83.08685120865448,-1.7244591559494893,-3.9818275728666634,-5.8014245384297425,-7.2737180790897895,25.554150545487598,0.5900001525878906,2.9698828711877923,3.3474994659423842,-1.071168721349558,7.7661676532343265,1.1381653722964131,5.556833559588355,-1.989999389648439,92.88380897953353,13.786554381807605,2.2093340936459707,10,-1.4499988555908203,-4.689998626708984,-6.965000152587891,-7.305000305175781,0.0800018310546946,1,-0.014025716499390661,1.3823559110951542,59.5,1.1216215519596675,59.5,-1.6017696127579435,58.45000076293945,-0.014025716499390661
10290,2020-10-21,59.52000045776367,60.16999816894531,59.47000122070313,59.77999877929688,2199300.0,-0.006177975215486797,-2.88890654968169,-2.3636079900127016,78.85864781515683,82.08353523647813,-1.0774102929335,-3.1761024185225395,-5.380608359662467,-6.85724689402555,28.070441905570632,0.6999969482421804,2.9530921232951357,2.5975004196167006,-1.437920926091337,6.632921765324738,0.5797897467626782,4.615211092470723,-1.1840000915527327,76.44934396842092,-1.536976020457871,2.0177106728540206,10,-1.0350017547607422,-4.275001525878906,-6.595001220703125,-6.875,-0.17000198364257812,2,-0.028561840555525575,1.408136891601532,59.88999938964844,1.3823559110951542,59.5,1.1216215519596675,59.5,-0.028561840555525575
10291,2020-10-22,60.86999893188477,60.88999938964844,59.13999938964844,59.66999816894531,1571400.0,0.02268142580205601,1.8225768245149343,-4.615417345246905,80.07336536811403,81.87856706087283,-2.279955309574781,-4.156386451907856,-6.697226862795844,-8.153249489459988,30.03476060475544,1.75,3.1313158677701267,3.5774990081787195,-0.4819791006937564,7.636977117051195,1.547759953742485,5.607238062614954,-2.1671990051269603,99.23952662962232,20.543325589149816,2.029739054436236,10,-2.0249996185302805,-5.264999389648445,-7.8374996185302805,-8.2249984741211,-2.5900001525878906,3,-0.053392476704933745,-2.88890654968169,59.52000045776367,1.408136891601532,59.88999938964844,1.3823559110951542,59.5,-0.053392476704933745
10292,2020-10-23,60.91999816894531,61.06000137329102,60.43999862670898,60.93999862670898,1845300.0,0.0008214101846213406,3.769142739770092,-0.01666703753977012,79.2621029386785,81.83149732165894,-2.0151288517056756,-3.8700326211697202,-6.710320266035204,-8.156078151962127,31.87682654869315,0.6200027465820455,3.1318959348468525,3.2879983901977567,-0.793516123058069,7.3695129034535825,1.247241133569844,5.32875564682567,-1.779998779296875,93.03467385321939,13.743765616412077,2.0407572566279133,10,-1.9899978637695312,-5.229997634887695,-7.979998588562012,-8.27499771118164,-3.4099998474121094,4,-0.04448455623647918,1.8225768245149343,60.86999893188477,-2.88890654968169,59.52000045776367,1.408136891601532,59.88999938964844,-0.04448455623647918
10293,2020-10-26,60.97999954223633,60.9900016784668,59.97999954223633,60.45000076293945,1840200.0,0.000984920799318223,2.672714662227771,-26.49933244326709,83.86667066786242,81.68209612041029,-1.7548837189031161,-3.5920286028858612,-6.72260863932631,-8.15514774825408,33.12588979198491,1.0100021362304688,2.8975615914197306,3.0164997100830107,-1.0193615773383158,7.052360997504337,0.9985690663723474,5.034430353793674,-1.8400001525878906,95.83324227077532,13.773540626333101,2.017930643710662,10,-1.7449989318847656,-5.289999008178711,-8.109999656677246,-8.334999084472656,-3.279998779296875,0,-0.041981000205122854,3.769142739770092,60.91999816894531,1.8225768245149343,60.86999893188477,-2.88890654968169,59.52000045776367,-0.041981000205122854
10294,2020-10-27,61.0,61.88999938964844,60.77000045776367,60.959999084472656,1789900.0,0.0003279838949461489,-4.333351498637602,0.07547359935509874,81.06417527311814,81.55831213106076,-1.443879608686899,-3.2925347479384044,-6.6791729852104496,-8.138070959548813,34.499896992444754,1.1199989318847656,2.7728746861183993,2.7265001296997085,-1.2380648721202618,6.691065131519679,0.7442176287897198,4.708782630609697,-1.4760002136230455,67.6363858309659,-12.841579433080952,1.9822825009099867,10,-1.3500003814697266,-4.284999847412109,-8.407500267028809,-8.354999542236328,-3.3699989318847727,1,-0.021639339259413415,2.672714662227771,60.97999954223633,3.769142739770092,60.91999816894531,1.8225768245149343,60.86999893188477,-0.021639339259413415
10295,2020-10-28,58.68000030517578,60.709999084472656,58.5099983215332,60.22999954223633,2509500.0,-0.03803278188236425,-1.3280391883791196,-38.74909403013542,51.90734958443692,78.26146630212517,1.0947066580548963,-0.7121255967016964,-4.3152625787350445,-5.826361935501168,35.1064600668015,2.490001678466797,2.652385937535932,0.2180004119873047,-3.4181021684044524,3.8541029923790617,-1.6000508782085774,2.0360517021831868,3.2099990844726562,5.029642897047222,-70.21746063859838,1.818051290195879,10,1.394998550415039,-1.9050006866455078,-6.387500762939453,-5.7350006103515625,-1.049999237060554,2,0.021983655569503657,-4.333351498637602,61.0,2.672714662227771,60.97999954223633,3.769142739770092,60.91999816894531,0.021983655569503657
10296,2020-10-29,59.72000122070313,60.29999923706055,58.15999984741211,58.5099983215332,2627700.0,0.017723260226970794,-1.2408372362416242,-0.7806474159720268,64.32361192270429,76.12271453739007,0.28362682574039155,-1.460793888388963,-5.292237376620243,-6.83947022434532,35.69893184388499,2.1399993896484375,2.5058828508669393,1.0255012512207102,-2.276704571899053,4.3277070743404735,-0.6256016603391714,2.676604162780592,2.1699981689453054,41.82309825045504,-33.419598698596936,1.6511029115598834,10,0.30499839782714133,-2.9450016021728587,-7.522501945495613,-6.445001602172859,-2.19000244140625,3,-0.006195625234745816,-1.3280391883791196,58.68000030517578,-4.333351498637602,61.0,2.672714662227771,60.97999954223633,-0.006195625234745816
10297,2020-10-30,58.1500015258789,59.72000122070313,57.43000030517578,59.16999816894531,3240600.0,-0.026289344653930846,1.1603754233048833,-0.8429704125222665,52.18857020777038,72.74938973472044,1.8349559689703767,0.297740412055127,-3.660359000314237,-5.227962688011424,35.49974903404799,2.290000915527351,2.408442111996756,-0.654498481750494,-3.709050844827267,2.4000538813262793,-2.181774663288877,0.8727776997878891,3.590797882080082,16.143528441738454,-57.258748984112984,1.527276181538386,10,1.5099983215332102,-0.8100013732910085,-5.815002441406243,-4.875001907348626,-0.920001983642571,4,0.0022355503010629274,-1.2408372362416242,59.72000122070313,-1.3280391883791196,58.68000030517578,-4.333351498637602,61.0,0.0022355503010629274
10298,2020-11-02,58.4900016784668,59.18000030517578,58.0,58.88999938964844,3326100.0,0.00584695002005442,1.4081650129816543,0.39215590943429823,53.135332783020935,69.40886961787359,1.4936994411782294,0.13559913108107935,-3.9148782303873304,-5.488928779612635,35.02443948578773,1.1800003051757812,2.304191206410266,-0.42299842834472656,-3.251782810128475,2.405785953439022,-1.8373906192366007,0.9913937625471476,2.992149783325189,23.766851813521136,-48.40185788500708,1.4143921908918748,11,1.1699981689453125,-0.4550018310546875,-6.155002593994141,-5.215002059936523,-1.6000022888183594,0,-0.01675505776732411,1.1603754233048833,58.1500015258789,-1.2408372362416242,59.72000122070313,-1.3280391883791196,58.68000030517578,-0.01675505776732411
10299,2020-11-03,59.31999969482422,60.02000045776367,58.88000106811523,59.4900016784668,1702300.0,0.014190425586241506,-1.1714289866340017,0.4250073910182439,56.61914349521975,66.93781358232503,0.6418404217254263,-0.44801403278775354,-4.667975842941672,-6.229633479864262,34.699174028313486,1.529998779296875,2.0872179248865095,0.2359996795654311,-2.2140172469335653,2.6860166060644275,-0.9890087836840706,1.4610081428149329,1.9190226975707958,57.6219540561412,-14.869707173520403,1.2250084632494997,11,0.3400001525878906,-1.2849998474121094,-6.575000762939453,-6.045000076293945,-2.720001220703125,1,-0.02730948988905868,1.4081650129816543,58.4900016784668,1.1603754233048833,58.1500015258789,-1.2408372362416242,59.72000122070313,-0.02730948988905868
10300,2020-11-04,58.4000015258789,60.15999984741211,58.25,59.43999862670898,1898400.0,-0.015509072381630351,-1.850745716294764,6.117558622237182,49.75752052667271,63.569386377720456,1.5491711462177662,0.6112214765414805,-3.6705107348444557,-5.227819013142685,33.96167576203506,1.9099998474121094,1.867342486192129,-0.7524986267089915,-3.031342121276708,1.5263448678587253,-1.8919203739928463,0.38692312057486333,2.610479541282963,33.79796451931449,-36.266401270591686,1.139421747283858,11,1.2599983215332102,-0.36500167846678977,-5.565002441406243,-5.125001907348626,-1.920001983642571,2,-0.013184939000771445,-1.1714289866340017,59.31999969482422,1.4081650129816543,58.4900016784668,1.1603754233048833,58.1500015258789,-0.013184939000771445
10301,2020-11-05,58.790000915527344,59.63999938964844,58.29999923706055,58.88000106811523,1721800.0,0.006678071566070587,-1.5046649672899695,0.08653884949876256,46.32124594021082,59.909291155668484,0.9310004854849296,0.2655529893594135,-3.939840622411225,-5.545996719455147,32.6132121890252,1.3400001525878906,1.5986473435276594,-0.3819992065429716,-2.6403126425743366,1.8763142294883934,-1.5111559245586577,0.7471575114727145,2.0056513059153502,49.81688052729466,-17.101595445628803,1.1291567180156832,11,0.8699989318847656,-0.7550010681152344,-5.930000305175781,-5.51500129699707,-2.3600006103515625,3,-0.019731243907937124,-1.850745716294764,58.4000015258789,-1.1714289866340017,59.31999969482422,1.4081650129816543,58.4900016784668,-0.019731243907937124
10302,2020-11-06,58.41999816894531,59.13999938964844,58.38999938964844,58.599998474121094,1502700.0,-0.0062936339653008044,-5.250055631496964,2.000000000000158,44.61076750059583,55.54752413708331,1.015919473281798,0.741294562245578,-3.4458218318026894,-5.101443196766432,31.099936607546518,0.75,1.3694704659632677,-0.795001792907712,-2.954674781310331,1.364671195494907,-1.8748382871090215,0.28483470129359745,2.1737149375213676,19.44436104699319,-42.92796276880597,1.079836494201308,11,1.2400016784667969,-0.3849983215332031,-5.55999755859375,-5.144998550415039,-0.6099967956542898,4,-0.015234498759733484,-1.5046649672899695,58.790000915527344,-1.850745716294764,58.4000015258789,-1.1714289866340017,59.31999969482422,-0.015234498759733484
10303,2020-11-09,60.38000106811523,62.1500015258789,60.29999923706055,61.040000915527344,2495700.0,0.03355020473471715,-3.5121813927306893,3.6666596024244873,52.11389849877343,52.33082671771167,-1.1601453108849924,-1.0670694113499692,-5.252285375661721,-6.973304098563325,30.269512509853563,3.7300033569335866,1.042182996723433,1.0340009689330998,-1.0712239753987305,3.13922591326493,-0.018611503232818905,2.0866134410990185,-2.950000762939446,54.615390634628355,-3.7364364692758443,1.0526124721659156,11,-0.5900001525878835,-1.5249996185302663,-6.710000991821282,-7.015001296997063,-3.229999542236328,0,-0.0521696169287138,-5.250055631496964,58.41999816894531,-1.5046649672899695,58.790000915527344,-1.850745716294764,58.4000015258789,-0.0521696169287138
10304,2020-11-10,60.72999954223633,60.7400016784668,59.86000061035156,60.40999984741211,1931500.0,0.005796596024009171,4.176416470324246,-0.4848481345548022,55.22903680375177,52.69990307541332,-1.734916012763371,-1.2603758268778122,-5.444090925442097,-7.205725051850038,29.7650099947097,0.8800010681152344,0.7197790800035051,1.2434993743896499,-0.8359253882774453,3.322924137056745,0.20378699305610581,2.283211755723194,-3.205599212646483,63.58970697267712,7.216157548697566,1.039712381333546,11,-0.9399986267089844,-1.8749980926513672,-6.784998893737793,-7.119998931884766,-3.540000915527351,1,-0.063230696221515,-3.5121813927306893,60.38000106811523,-5.250055631496964,58.41999816894531,-1.5046649672899695,58.790000915527344,-0.063230696221515
10305,2020-11-11,60.88000106811523,61.2400016784668,60.13000106811523,61.11999893188477,1655800.0,0.0024699740986260377,3.6249701978860664,-0.7499940395298825,50.048226294991835,51.113749116778614,-1.721011885376818,-1.249173044506314,-5.390919824459665,-7.242789369261928,28.949368771527258,1.1100006103515696,0.34585464182249837,1.2505008697509723,-0.7974135027848206,3.298415242286765,0.2265436834830794,2.274458056018865,-3.263088714599604,67.01299473373919,15.398210746895273,1.0239571862678956,11,-1.0900001525878835,-1.614999771118164,-6.910000801086419,-7.245000839233391,-4.0600013732910085,2,-0.07030227527764787,4.176416470324246,60.72999954223633,-3.5121813927306893,60.38000106811523,-5.250055631496964,58.41999816894531,-0.07030227527764787
10306,2020-11-12,59.18000030517578,60.27000045776367,58.77999877929688,60.11999893188477,1859900.0,-0.02792379653603172,1.403225260644979,3.916695806974398,42.762074686795074,50.06636072555912,-0.11808340293353581,0.5357918955802745,-3.5652083620935144,-5.4371532126913,28.201606598035895,2.100002288818345,-0.02665839436025408,-0.4859998703002901,-2.4704374459908394,1.4984377053902591,-1.4782186581455647,0.5062189175449845,-1.4724261682128912,21.010650709878274,-24.31700222509578,0.9922187878452735,11,0.8950004577636719,0.2950000762939453,-4.732500076293945,-5.350000381469727,-2.709999084472649,3,-0.045623534116530196,3.6249701978860664,60.88000106811523,4.176416470324246,60.72999954223633,-3.5121813927306893,60.38000106811523,-0.045623534116530196
10307,2020-11-13,59.38000106811523,59.93000030517578,59.1500015258789,59.56999969482422,3022200.0,0.003379532982563216,-1.400004695028521,0.20212649392285975,43.42106088706741,48.98699718156429,-0.13998078907626876,0.3439759954710624,-3.6058907868664747,-5.5152320480096435,26.921168232784936,0.7799987792968821,-0.003492144510715889,-0.27999916076660725,-2.2672736116602863,1.7072752901270718,-1.2736363862134468,0.7136380646802323,-1.583578383374018,17.804207709530502,-20.261769907517504,0.9936372254468381,11,0.8199996948242259,0.09499931335449929,-4.010000228881829,-4.9750003814697195,-2.9900016784667898,4,-0.04968003889988948,1.403225260644979,59.18000030517578,3.6249701978860664,60.88000106811523,4.176416470324246,60.72999954223633,-0.04968003889988948
10308,2020-11-16,59.52000045776367,60.5099983215332,59.2599983215332,60.43000030517578,4382900.0,0.002357685872855564,1.3364575943071664,4.789507498945752,43.97394450486453,47.581975071524816,-0.13243710626659322,0.2166600923785893,-3.5974568696514524,-5.52822390859663,25.672536788669476,1.25,-0.17372576687041885,-0.14099979400634766,-2.1279553409800513,1.845955752967356,-1.1344775674931995,0.8524779794805042,-1.6365061961997114,30.08133359178115,-4.068863302639041,0.9934777734868527,11,0.6800003051757812,-0.04500007629394531,-4.05000114440918,-5.01500129699707,-2.9900016784667898,0,-0.028729823106874663,-1.400004695028521,59.38000106811523,1.403225260644979,59.18000030517578,3.6249701978860664,60.88000106811523,-0.028729823106874663
10309,2020-11-17,59.04999923706055,59.45000076293945,58.93999862670898,59.31000137329102,3758800.0,-0.007896525824737655,-1.124994039577174,0.28571668112899073,51.77372380505477,47.80599765801172,0.329932798328727,0.6540367597235459,-2.9646596903633124,-4.925154208091307,24.15429048512106,0.5800018310546946,-0.12867172858801013,-0.5690010070800753,-2.5710297288807027,1.4330277147205521,-1.570015367980389,0.4320133538202384,-1.081174830210287,10.975615429346515,-25.74865381740935,1.0010143609003155,11,1.1750011444091797,0.4250011444091797,-3.5799999237060547,-4.545000076293945,-1.8999977111816477,1,-0.03217608358560631,1.3364575943071664,59.52000045776367,-1.400004695028521,59.38000106811523,1.403225260644979,59.18000030517578,-0.03217608358560631
10310,2020-11-18,57.81999969482422,59.38000106811523,57.7599983215332,59.38000106811523,2652000.0,-0.020829797766777403,1.076924769834584,5.999955984623771,41.05460906547123,47.22081578304065,1.6416432800299674,1.8447264595745523,-1.6289006286906158,-3.5951914455945087,22.198128323069376,1.6200027465820241,-0.1447250635849997,-1.7140005111694308,-3.872004811095991,0.4440037887571293,-2.793002661132711,-0.6349983612061507,4.33000183105468,2.1818681196732954,-32.49716553576677,1.0790021499632796,11,2.135000228881836,1.960000991821289,-2.3500003814697266,-3.315000534057617,-0.5,2,-0.010895902307858973,-1.124994039577174,59.04999923706055,1.3364575943071664,59.52000045776367,-1.400004695028521,59.38000106811523,-0.010895902307858973
10311,2020-11-19,57.61999893188477,57.81999969482422,56.84000015258789,57.81999969482422,2496900.0,-0.0034590239362687347,8.799958038490148,0.12820550440767922,47.13512229501998,47.501299649087784,1.8530990111192907,1.8854281834613076,-1.2868549551912167,-3.2945772654646035,19.73645606841402,0.9799995422363281,-0.2769427492636112,-1.7515012741088825,-3.9743988821202905,0.47139633390252556,-2.8629500781145865,-0.6400524701031785,4.442202529907213,21.25338333672899,-15.118813604281879,1.1114488040057025,11,1.8750019073486257,1.8750019073486257,-2.1499996185302805,-3.114999771118171,-0.5399971008300852,3,-0.01388405504842627,1.076924769834584,57.81999969482422,-1.124994039577174,59.04999923706055,1.3364575943071664,59.52000045776367,-0.01388405504842627
10312,2020-11-20,58.209999084472656,58.43000030517578,57.349998474121094,57.79999923706055,5497100.0,0.010239503011538531,1.5411739362633121,-2.049991416963967,48.526302728631784,47.102677896849826,1.3747471989546938,1.1404640899773142,-1.7279271033682022,-3.788932351656854,17.02544204539035,1.0800018310546875,-0.24481351710504384,-1.0260011672973661,-3.1808041059842225,1.1288017713894902,-2.1034026366407943,0.05140030204606205,3.643314324951163,37.32968979323707,-0.6106847781990226,1.0774014693434273,11,0.8300018310546875,1.2850017547607422,-2.2999982833862305,-3.6099987030029297,-0.8499984741210938,4,-0.029891734944790027,8.799958038490148,57.61999893188477,1.076924769834584,57.81999969482422,-1.124994039577174,59.04999923706055,-0.029891734944790027
10313,2020-11-23,58.41999816894531,58.9000015258789,58.0,58.5099983215332,2038400.0,0.0036076118841354976,1.0689534215822718,-0.21951264898259196,44.932426627259595,45.9586100994618,0.9582541858220424,0.7682300640845554,-1.7863888207063,-3.9068424109833515,14.862030425051035,0.9000015258788991,-0.19175913280095358,-0.6880020141601548,-2.7064292350786516,1.330425206758342,-1.6972156246194032,0.32121159629909357,3.232782710205072,60.536308309314876,24.04926417266236,1.0092136104592488,11,0.6200027465820312,1.075002670288086,-2.03499698638916,-3.3449974060058594,-0.11999893188476562,0,-0.0347483540383946,1.5411739362633121,58.209999084472656,8.799958038490148,57.61999893188477,1.076924769834584,57.81999969482422,-0.0347483540383946
10314,2020-11-24,59.68000030517578,59.9000015258789,58.45000076293945,58.66999816894531,2299100.0,0.02156799342216087,-1.000005261662465,-11.222226931717035,56.941418387485214,46.72452033196107,-0.5211590626354692,-0.6279277755463468,-2.850330472090768,-5.074636984190235,12.329722717440307,1.4800033569335866,-0.049295234272236144,0.6380001068115249,-1.1980213924313503,2.4740216060544,-0.2800106428099127,1.5560108564329624,1.7802693449121065,92.81042085067732,53.670616900003886,0.9180107496214378,11,-1.0050010681152344,-0.1849994659423828,-3.0749998092651367,-4.590000152587891,-3.950000762939453,1,-0.0527815266382583,1.0689534215822718,58.41999816894531,1.5411739362633121,58.209999084472656,8.799958038490148,57.61999893188477,-0.0527815266382583
10315,2020-11-25,59.97000122070313,60.0,59.40999984741211,59.66999816894531,1982500.0,0.004859264645516337,2.2777730682829653,0.2970320962661439,56.46929255850456,48.24754453992879,-1.0659101433906315,-0.8604453162382768,-2.98037986861155,-5.26453875872096,12.007506510030721,0.5900001525878906,-0.1417792353699241,0.8635009765625057,-1.009243581210832,2.7362455343358434,-0.07287130232415961,1.799873255449171,1.305457649484758,99.05067149539785,58.73079878542681,0.9363722788866674,11,-1.2950019836425852,-0.47500038146973367,-3.150000572204597,-4.770000457763679,-4.229999542236335,2,-0.04702350570989644,-1.000005261662465,59.68000030517578,1.0689534215822718,58.41999816894531,1.5411739362633121,58.209999084472656,-0.04702350570989644
10316,2020-11-27,59.349998474121094,59.97000122070313,58.849998474121094,59.81000137329102,898700.0,-0.010338548173449036,1.8717923637839373,-1.5333273994201593,54.96264287796403,49.529942538917304,-0.46852794121092245,-0.2841521502536466,-2.179831469358618,-4.556286845203616,11.817434989624234,1.1200027465820384,-0.3332953891601349,0.26199836730957315,-1.5924489577539376,2.116445692373084,-0.6652252952221787,1.189222029841325,1.7480420473627944,75.47165465637514,31.168167215630852,0.9272236625317539,11,-0.6749992370605469,0.1450023651123047,-2.484999656677246,-4.104999542236328,-2.4399986267089844,4,-0.03420385562742745,2.2777730682829653,59.97000122070313,-1.000005261662465,59.68000030517578,1.0689534215822718,58.41999816894531,-0.03420385562742745
10317,2020-11-30,58.27999877929688,59.08000183105469,58.18000030517578,59.08000183105469,3996400.0,-0.01802863896097273,1.2499952316466079,1.7391261081210652,37.61792150457297,48.82371776110713,0.47944611629201006,0.839107439916198,-0.9086606482738802,-3.3861195675508995,12.040921564574958,1.1699981689453125,-0.5071726504959457,-0.8145011901855383,-2.6559714568878476,1.026969076516771,-1.7352363235366965,0.10623394316561985,2.647720127431164,13.999938964844105,-27.801236601546485,0.920735133351156,11,0.1400012969970632,1.2150020599365163,-1.054999351501472,-2.674999237060554,-2.1800003051757884,0,-0.020590202014013737,1.8717923637839373,59.349998474121094,2.2777730682829653,59.97000122070313,-1.000005261662465,59.68000030517578,-0.020590202014013737
10318,2020-12-01,57.5099983215332,59.2599983215332,57.34000015258789,58.88999938964844,2521500.0,-0.013212087746940937,-1.2325593774049817,1.7249947548112838,31.910124110404908,46.616651128368254,1.044146934207511,1.6147111427543592,0.06286936142397792,-2.5321858277681315,12.328011839721025,1.9199981689453125,-0.476859448921779,-1.535501480102539,-3.493186336709215,0.42218337650413673,-2.514343908405877,-0.5566590517992012,3.2542118350292384,6.390908973573898,-31.30525407900278,0.9788424283033379,12,0.9100017547607422,1.9850025177001953,-0.1999979019165039,-1.819997787475586,-0.1999969482421804,1,-0.002608202322368691,1.2499952316466079,58.27999877929688,1.8717923637839373,59.349998474121094,2.2777730682829653,59.97000122070313,-0.002608202322368691
10319,2020-12-02,57.70000076293945,58.040000915527344,57.0099983215332,57.34000015258789,3046900.0,0.0033038158051050814,-1.0196044699088964,-0.26086980558880357,32.214783428700684,45.634448279838196,0.7180157440800627,1.367217573939655,0.038850023903734154,-2.6557779659036598,12.1228582271922,1.0300025939941406,-0.47113895071601064,-1.2644990921020494,-3.3065988955445675,0.7776007113404688,-2.285548993823305,-0.24344919038079382,2.9072409934640078,23.076991774802856,-10.460075788838012,1.0210499017212573,12,0.7199993133544922,1.7950000762939453,-0.23750019073486328,-2.010000228881836,-0.720001220703125,2,0.010398586935660425,-1.2325593774049817,57.5099983215332,1.2499952316466079,58.27999877929688,1.8717923637839373,59.349998474121094,0.010398586935660425
10320,2020-12-03,57.63000106811523,57.88999938964844,56.849998474121094,57.4000015258789,2688100.0,-0.0012131662720736847,1.773349880726473,0.6388865341414827,39.39810309063152,44.774779479350585,0.8473363100505296,1.4509647141587791,0.29517258706900407,-2.5144703143561173,12.462246826011611,1.0400009155273438,-0.4932752222648986,-1.2959987640380959,-3.4106543287616304,0.8186568006854387,-2.353326546399863,-0.2386709816763286,2.826551024135611,25.000061132914897,-9.703404618186536,1.0573277823617666,12,0.7949981689453196,1.8649997711181712,0.5524988174438548,-1.5250015258788991,-0.2800025939941335,3,-0.03296896565442031,-1.0196044699088964,57.70000076293945,-1.2325593774049817,57.5099983215332,1.2499952316466079,58.27999877929688,-0.03296896565442031
10321,2020-12-04,57.63000106811523,57.93999862670898,57.290000915527344,57.58000183105469,3045000.0,0.0,-1.0634812989324696,0.21738841988287425,37.69340385418112,43.57112404885606,0.9486667641544742,1.4330793025833586,0.43536815324372213,-2.4564895331028183,12.806312087059329,0.6499977111816335,-0.6048686470853468,-1.2379987716674847,-3.430557279870385,0.9545597365354155,-2.3342780257689384,-0.14171951756603107,2.681888946549094,32.36525491201632,-4.2909604430704675,1.0962792541014512,12,0.7949981689453196,1.8649997711181712,0.7949981689453196,-1.5250015258788991,1.049999237060554,4,-0.03279540785388091,1.773349880726473,57.63000106811523,-1.0196044699088964,57.70000076293945,-1.2325593774049817,57.5099983215332,-0.03279540785388091
10322,2020-12-07,57.52999877929688,57.97000122070313,57.18000030517578,57.38000106811523,2085500.0,-0.0017352470408624754,-1.872734586867739,3.0000000000007105,35.9264600906138,42.57046110033986,1.052778016435667,1.5420479566831986,0.6560174787704298,-2.306642558167347,13.195775664523449,0.7900009155273509,-0.48839100388268974,-1.2935010910034137,-3.559249358323342,0.9722471763165146,-2.4263752246633743,-0.16062695734345311,2.6430156408843786,28.21578208421805,-8.8890902296002,1.1328741336599633,12,0.8950004577636648,1.9650020599365163,0.8700008392333913,-1.424999237060554,0.25,0,-0.010776967582830754,-1.0634812989324696,57.63000106811523,1.773349880726473,57.63000106811523,-1.0196044699088964,57.70000076293945,-0.010776967582830754
10323,2020-12-08,57.22999954223633,57.4000015258789,56.66999816894531,57.2400016784668,2509500.0,-0.005214657455694494,3.4242382207427378,-0.06668192568855705,36.81161391334346,40.33381615876856,1.3032778283351618,1.6800964439990977,1.068572956720054,-1.9926858272205976,11.899394894792126,0.8600006103515696,-0.44337229370212583,-1.436000251770018,-3.68404473942158,0.8120442358815438,-2.5600224955957955,-0.3119780079442407,2.8096943072411946,40.87593070073342,0.44663796958543145,1.1240222438257792,12,1.1049995422363281,2.1800003051757812,1.2700004577636719,-1.125,2.150001525878899,1,-0.01974490786569516,-1.872734586867739,57.52999877929688,-1.0634812989324696,57.63000106811523,1.773349880726473,57.63000106811523,-0.01974490786569516
10324,2020-12-09,56.88999938964844,57.25,56.47000122070313,56.93999862670898,1597100.0,-0.005940942780140457,1.3283476716181457,4.9988558352395644,42.26290520778324,38.75532867535508,1.3476126036280078,1.8104876454018495,1.5049920954881912,-1.6044777755904178,10.955024335467566,0.7799987792968679,-0.4654530538531887,-1.5840003967285128,-3.7440148462259017,0.5760140527688762,-2.664007621477211,-0.5039931719798147,2.947512718997153,27.999877929687027,-16.554155957521,1.0800072247486951,12,1.3300018310546946,2.420001983642578,1.9575004577636719,-0.7849998474121094,1.2900009155273438,2,0.0073827032545021876,3.4242382207427378,57.22999954223633,-1.872734586867739,57.52999877929688,-1.0634812989324696,57.63000106811523,0.0073827032545021876
10325,2020-12-10,56.599998474121094,57.06999969482422,55.81999969482422,56.70000076293945,1697100.0,-0.005097572835975672,1.9761899355588757,2.0000762951097677,41.63935410401344,37.274963256027235,1.2396716030898176,1.8586973037569408,1.8864839208483346,-1.2586839664693343,9.85654838901587,1.25,-0.47590013505519835,-1.660001182556151,-3.6583696826374634,0.3383673175251616,-2.659185432596807,-0.6608169325154947,2.9681127634891027,36.278987242951565,-10.758835546432373,0.9991842500406558,12,0.9400005340576172,2.3850021362304688,2.2475013732910156,-0.4949989318847656,2.6599998474121094,3,0.006713799971019174,1.3283476716181457,56.88999938964844,3.4242382207427378,57.22999954223633,-1.872734586867739,57.52999877929688,0.006713799971019174
10326,2020-12-11,56.47999954223633,56.77999877929688,56.11999893188477,56.209999084472656,1626100.0,-0.0021201225286187064,-1.933327681939651,-2.699942780850658,34.63590701909992,36.943628313196896,1.0166609759533713,1.861486967875095,2.09330764640319,-1.0945198750217529,9.78248968001217,0.6599998474121094,-0.7333949044735064,-1.6450000762939467,-3.7439478404058377,0.45394768781794426,-2.6944739583498887,-0.5955261942380048,2.713300541095272,30.69764553503299,-16.842466947827916,1.049473882055944,12,1.0599994659423828,2.5050010681152344,2.3675003051757812,-0.375,1.8699989318847656,4,0.015403663933002854,1.9761899355588757,56.599998474121094,1.3283476716181457,56.88999938964844,3.4242382207427378,57.22999954223633,0.015403663933002854
10327,2020-12-14,56.43000030517578,57.36999893188477,56.22999954223633,56.86999893188477,2589600.0,-0.0008852556208531759,-1.7142837680119696,-1.629621780471635,31.809920986380135,36.932494632749695,0.8679108244155316,1.7698910821397646,2.202971415789335,-0.9957270050389653,9.505342465884182,1.1399993896484446,-1.0351077562970374,-1.547499275207521,-3.6892831830247133,0.5942846326096713,-2.6183912291161207,-0.47660732129892125,2.4259697393050814,38.60758882439876,-6.987508061828088,1.0708919539085975,12,0.5,2.5550003051757812,2.417499542236328,-0.3250007629394531,1.9300003051757812,0,0.03987240807782921,-1.933327681939651,56.47999954223633,1.9761899355588757,56.599998474121094,1.3283476716181457,56.88999938964844,0.03987240807782921
10328,2020-12-15,57.81000137329102,57.93000030517578,56.38000106811523,56.77999877929688,1990900.0,0.02445509588254713,1.4409428005875617,-2.3409222926401743,33.273735880009994,37.05015601622851,-0.5197129039661448,0.26900463930490304,0.8879727700149473,-2.3113889152342395,8.703902649098314,1.549999237060554,-1.2673328468713834,-0.08199825286864382,-2.097304096769612,1.9333075910323245,-1.0896511748191315,0.9256546690818439,0.7423716362241777,94.31284847520662,52.430977915471885,1.0076529219504842,12,-0.9150009155273509,1.1749992370605398,1.0374984741210866,-1.7050018310546946,0.7099990844726491,1,-0.000518986218325912,-1.7142837680119696,56.43000030517578,-1.933327681939651,56.47999954223633,1.9761899355588757,56.599998474121094,-0.000518986218325912
10329,2020-12-16,57.1500015258789,58.18000030517578,57.06000137329102,57.63000106811523,2054000.0,-0.0114167070011012,-2.3939369418837764,-0.4660177994066864,26.342311089491673,35.5995124605463,0.060418649705688665,0.8214807984986265,1.6201858608454316,-1.5857638108276078,8.04066279650698,1.1199989318847585,-1.2617623119387957,-0.646998214721684,-2.610937453145027,1.3169410237016592,-1.628967833933359,0.3349714044899912,1.1291341521672038,56.355995215465384,20.808957813706357,0.9819696192116731,12,-0.15000152587889914,1.3799991607666087,2.172499656677253,-0.9150009155273366,1.1800003051757884,2,0.039020113433007264,1.4409428005875617,57.81000137329102,-1.7142837680119696,56.43000030517578,-1.933327681939651,56.47999954223633,0.039020113433007264
10330,2020-12-17,57.18999862670898,57.959999084472656,57.16999816894531,57.52999877929688,2246900.0,0.0006998617631177595,-3.157887868292928,0.7083343267450566,29.925655961172367,34.73642936132311,-0.054262812110074776,0.7714165306189358,1.617926891587942,-1.5659430061293165,8.227384743748233,0.8099975585937571,-1.129833713846935,-0.5755010604858484,-2.5580087024765277,1.407006581504831,-1.566754881481188,0.4157527605094913,0.990001678466804,51.94169813172497,20.55899141057749,0.991253820995341,12,-0.18999862670897727,1.3400020599365305,2.132502555847175,-0.9549980163574148,-0.8299980163574148,3,0.017310748421743405,-2.3939369418837764,57.1500015258789,1.4409428005875617,57.81000137329102,-1.7142837680119696,56.43000030517578,0.017310748421743405
10331,2020-12-18,56.81999969482422,57.4000015258789,56.4000015258789,57.16999816894531,4616500.0,-0.006469644007159658,1.4691199879437933,1.0294068148413666,34.40172020012487,34.567013817935454,0.21093652510764827,1.136687063089397,1.9779765732025538,-1.1405445029064936,8.753152339873916,1.0,-1.021775934114153,-0.9055000305175795,-2.9321591139370327,1.1211590529018736,-1.9188295722273025,0.10782951119214346,1.3600006103515625,30.25640624358104,-3.1877470890434125,1.0133295417097252,12,0.18000030517578125,1.3449993133544922,2.7075014114379883,-0.5849990844726562,0.22999954223632812,4,0.042942601897466126,-3.157887868292928,57.18999862670898,-2.3939369418837764,57.1500015258789,1.4409428005875617,57.81000137329102,0.042942601897466126
10332,2020-12-21,56.47000122070313,56.90999984741211,55.90999984741211,56.27000045776367,3160300.0,-0.006159776064781797,-1.1739083562421997,-0.5714332425068323,37.7934564484081,34.676107432942636,0.44115397212589613,1.4225820077949507,2.340833510859646,-0.7334258121835475,9.534448214901655,1.0,-1.0201934097126326,-1.1684986114501896,-3.2560585408659435,0.9190613179655642,-2.21227857615807,-0.12471864674230915,1.4899978637695241,24.669659046796724,-11.692720946666242,1.043779964707878,12,0.5299987792968679,1.6949977874755788,3.3049993515014577,-0.2350006103515696,-0.040000915527350855,0,0.03329196410090951,1.4691199879437933,56.81999969482422,-3.157887868292928,57.18999862670898,-2.3939369418837764,57.1500015258789,0.03329196410090951
10333,2020-12-22,56.38999938964844,56.68999862670898,56.1500015258789,56.459999084472656,2009200.0,-0.0014167138184045802,1.0377296021190159,-0.34999713898795226,34.21684221943811,33.78210043423762,0.4352414348997655,1.4152650573191963,2.4265818050095262,-0.6528724413337272,10.058389677788165,0.5399971008300781,-1.01336445505531,-1.147000503540042,-3.2716441086809382,0.9776431016008544,-2.2093223061104865,-0.08467870096959729,1.3559997558593722,21.145350019409577,-16.19952219464703,1.0623218025704477,12,0.6100006103515625,1.7749996185302734,3.4475011825561523,-0.154998779296875,0.7600021362304616,1,0.03493529423702668,-1.1739083562421997,56.47000122070313,1.4691199879437933,56.81999969482422,-3.157887868292928,57.18999862670898,0.03493529423702668
10334,2020-12-23,56.52999877929688,57.33000183105469,56.52999877929688,56.79999923706055,1527700.0,0.0024826989034183455,-4.925938484579018,3.8571662125339583,36.96678951445765,33.26292659095364,0.2668699001599748,1.0826853399790366,2.288916100759508,-0.7680289350218246,9.787784886180914,0.94000244140625,-0.98556990240251,-0.8495010375976477,-2.7616505378672827,1.0626484626719872,-1.8055757877324652,0.10657371253716974,1.0234004211425685,30.24386159156707,-8.304705352522046,0.9560747501348184,12,0.5150012969970632,1.3800010681152273,3.3075017929077077,-0.2949981689453196,1.8199996948242116,2,0.035202577771779264,1.0377296021190159,56.38999938964844,-1.1739083562421997,56.47000122070313,1.4691199879437933,56.81999969482422,0.035202577771779264
10335,2020-12-24,57.1500015258789,57.18999862670898,56.5099983215332,56.540000915527344,773000.0,0.010967676631351342,-1.029834090572634,-2.259257689427688,45.04132719934236,34.41908438875836,-0.29827733668597745,0.253584357388398,1.6752757753011878,-1.3781725302972134,9.450822383480158,0.6800003051757741,-0.9328341627056744,-0.08849830627442401,-1.5619012173733182,1.3849046048244702,-0.8251997618238676,0.6482031492750195,0.2300577239990318,83.22149541084747,42.07769818781625,0.7367014555494468,12,-0.10500144958495383,0.7599983215332102,2.6999988555908274,-0.9150009155273366,0.9499969482421946,3,0.02064742386124796,-4.925938484579018,56.52999877929688,1.0377296021190159,56.38999938964844,-1.1739083562421997,56.47000122070313,0.02064742386124796
10336,2020-12-28,57.31999969482422,57.70000076293945,57.18999862670898,57.63999938964844,1038700.0,0.002974596052606193,1.318178665556975,-0.5245891387547901,47.8615147235002,36.202594803993925,-0.37614669402769607,-0.08041698935019781,1.4998842844853186,-1.5201380805652107,9.340959833067695,0.549999237060554,-0.9045689067021243,0.18299980163574503,-0.9080183243124011,1.2740179275838912,-0.3625092613383245,0.7285088646098146,-1.5,78.77090090742864,34.50501271940661,0.5455090629740723,12,-0.27499961853027344,0.5900001525878906,2.5475006103515625,-1.0849990844726562,1.240001678466804,0,-0.01674806506601112,-1.029834090572634,57.1500015258789,-4.925938484579018,56.52999877929688,1.0377296021190159,56.38999938964844,-0.01674806506601112
10337,2020-12-29,57.08000183105469,57.9000015258789,56.9000015258789,57.41999816894531,1946300.0,-0.004186982991055466,-1.8571553133514407,1.0624895691772167,48.4536301407035,37.889249721848756,-0.03827477044835348,0.06858711752308011,1.697739039066903,-1.2540169265608085,9.796137455112541,1.0,-0.8516190568414217,0.0030017852783217336,-0.9461058631669275,0.9521094337235709,-0.47155203894430286,0.47755560950094633,-1.2224021148681672,53.14287458147362,8.099193986565894,0.474553824222625,12,-0.03500175476074219,0.8299980163574219,2.414999008178711,-0.845001220703125,2.2399978637695312,1,-0.0005256235639750084,1.318178665556975,57.31999969482422,-1.029834090572634,57.1500015258789,-4.925938484579018,56.52999877929688,-0.0005256235639750084
10338,2020-12-30,57.36000061035156,57.66999816894531,56.959999084472656,56.959999084472656,1188100.0,0.0049053743923417326,-2.5499818802571097,-1.176487747957993,54.90607389851456,41.06300114507353,-0.4345126550448626,-0.23528866554144656,1.3779818612426737,-1.5222855265847386,10.128281521291832,0.7099990844726562,-0.7323366736458112,0.2905004501342745,-0.6464938661632047,1.2274947664317537,-0.17799670801446865,0.7589976082830177,-1.420704821777349,61.15110282918186,13.375173922312072,0.4684971581487406,12,-0.4250011444091797,0.5499992370605469,1.9075002670288086,-1.125,1.4500007629394602,2,-0.016213394269175563,-1.8571553133514407,57.08000183105469,1.318178665556975,57.31999969482422,-1.029834090572634,57.1500015258789,-0.016213394269175563
10339,2020-12-31,58.29999923706055,58.34000015258789,57.18999862670898,57.27999877929688,1860400.0,0.01638770252278121,1.0909075145911995,2.549991416963876,65.62503287026287,45.02959857941691,-1.3345738028981629,-1.1889924251041109,0.39575520057318414,-2.4401786474221296,10.189334816410316,1.1500015258789134,-0.5590801560663863,1.2004991531372085,0.14729359852061208,2.253704707753805,0.6738963758289103,1.7271019304455066,-2.282275218994144,97.81415980855658,46.57699244591912,0.5266027773082991,12,-1.1749992370605469,-0.3899993896484375,0.9675016403198242,-2.0649986267089844,0.43000030517578125,3,-0.019725518460223412,-2.5499818802571097,57.36000061035156,-1.8571553133514407,57.08000183105469,1.318178665556975,57.31999969482422,-0.019725518460223412
10340,2021-01-04,55.72999954223633,58.90999984741211,55.540000915527344,58.13999938964844,3856800.0,-0.044082328103882795,-1.415772353944114,-2.362743888072361,45.247143325433186,46.23464559334005,1.1248339075606353,1.2979100568731923,2.9047205862342764,0.15125759690570817,10.488101397409274,3.3699989318847656,-0.5556887336515643,-1.2745004653930678,-2.460604158902278,-0.08839677188385764,-1.867552312147673,-0.6814486186384627,2.6100006103515625,5.637943232306082,-46.20635329189409,0.5930518467546066,1,1.4950008392333984,2.0400009155273438,3.3550004959106445,0.5050010681152344,3.1199989318847656,0,0.047012362343537006,1.0909075145911995,58.29999923706055,-2.5499818802571097,57.36000061035156,-1.8571553133514407,57.08000183105469,0.047012362343537006
10341,2021-01-05,55.7400016784668,56.04999923706055,54.959999084472656,55.709999084472656,2882500.0,0.0001794749024335296,2.3538584331515966,-0.01244920991441465,45.6051012985044,47.10260613223964,1.0566402852915573,1.2006098302844705,2.7890208270068584,0.14604266153407508,10.985496574101083,1.0900001525878906,-0.4480812946716597,-1.1699983596801786,-2.444162600021656,0.10416588066129862,-1.8070804798509172,-0.53291623950944,3.1699981689453125,19.74689729967773,-32.37667741624303,0.6370821201707391,1,1.194997787475586,1.7249984741210938,3.344998359680176,0.4949989318847656,2.829998016357422,1,0.042339374319861234,-1.415772353944114,55.72999954223633,1.0909075145911995,58.29999923706055,-2.5499818802571097,57.36000061035156,0.042339374319861234
10342,2021-01-06,56.90999984741211,57.04999923706055,55.86000061035156,56.2400016784668,2320500.0,0.02099027868162584,1.5052683146211792,22.33134138588684,44.10993130541674,48.20183825290394,-0.049595982482514955,-0.019203236583813066,1.523129388533512,-1.011198528130933,11.105166070514166,1.30999755859375,-0.3554954486619337,0.03099975585937642,-1.2093720522503872,1.27137156396914,-0.5891861481955019,0.6511856599142547,2.0,49.36709838730083,2.473598361401855,0.6201859040548807,1,0.024999618530273438,0.1999988555908203,2.1750001907348633,-0.6749992370605469,1.3600006103515625,2,0.02899317396420531,2.3538584331515966,55.7400016784668,-1.415772353944114,55.72999954223633,1.0909075145911995,58.29999923706055,0.02899317396420531
10343,2021-01-07,56.099998474121094,57.02000045776367,55.77999877929688,56.79999923706055,2791700.0,-0.014233023641939901,1.1754354263915952,-1.0447801134163839,43.260565104549286,48.90114665180302,0.7989620959532857,0.7397268506067292,2.2239137745447977,-0.1883902949089844,10.89865402739691,1.2400016784667898,-0.29703628216167743,-0.7225015640258761,-1.9980017417528586,0.5529986137011065,-1.3602516528893673,-0.08475147516238479,2.6520013427734384,28.86073846730322,-16.140349216823694,0.6377500888634895,1,0.8350009918212891,1.010000228881836,2.857501983642578,0.13500213623046875,1.8500022888183594,3,0.05739752777691276,1.5052683146211792,56.90999984741211,2.3538584331515966,55.7400016784668,-1.415772353944114,55.72999954223633,0.05739752777691276
10344,2021-01-08,57.31000137329102,57.4900016784668,56.11999893188477,56.18999862670898,2925800.0,0.0215686797162411,-1.174603847388161,-1.6000021798246533,50.669658252476864,49.526516768817956,-0.32269682970330393,-0.4608239002718264,0.9158576366368507,-1.371235040349596,10.397250234361008,1.3900032043457031,-0.20532532777826873,0.46650123596192117,-0.827375814006281,1.7603782859301234,-0.18043728902217993,1.1134397609460223,1.2903184143066326,59.49371733967911,14.735627798951938,0.6469385249841014,1,-0.3750019073486399,-0.3750019073486399,1.6474990844726491,-1.0750007629394602,0.6999969482421804,4,0.026173442052979334,1.1754354263915952,56.099998474121094,1.5052683146211792,56.90999984741211,2.3538584331515966,55.7400016784668,0.026173442052979334
10345,2021-01-11,56.97999954223633,57.459999084472656,56.61000061035156,57.040000915527344,2500900.0,-0.005758189201658048,-1.1249982118589514,-0.053572523347932915,50.896859931788775,49.86377734751669,-0.02161926760739874,-0.1063460807144807,1.2167419005832727,-1.0126844879341803,9.438000368777706,0.8499984741210938,-0.09116927607396974,0.11749935150146484,-1.172476465002184,1.4074751680051136,-0.527488556750356,0.7624872597532857,1.4747074172363241,79.84183346526443,31.87588098797557,0.6449879082518231,1,-0.04500007629394531,-0.04500007629394531,1.9775009155273438,-0.7449989318847656,1.5200004577636719,0,0.030712530959267736,-1.174603847388161,57.31000137329102,1.1754354263915952,56.099998474121094,1.5052683146211792,56.90999984741211,0.030712530959267736
10346,2021-01-12,57.349998474121094,57.540000915527344,56.33000183105469,56.95000076293945,2356000.0,0.006493487800232511,2.102551437109056,-6.66647593616886,54.9216835184641,50.58244994504564,-0.43238530208995485,-0.429864357387693,0.787797012890266,-1.3486596041318748,8.510457582081985,1.2099990844726562,0.016606283175917724,0.4439983367919922,-0.8503360019530533,1.7383326755370376,-0.20316883258053053,1.091165506164515,0.9649201703515615,89.20441984160351,36.70985465178169,0.6471671693725235,1,-0.41499900817871094,-0.41499900817871094,1.610001564025879,-0.5049972534179688,0.40000152587890625,1,0.026155188141406382,-1.1249982118589514,56.97999954223633,-1.174603847388161,57.31000137329102,1.1754354263915952,56.099998474121094,0.026155188141406382
10347,2021-01-13,58.68000030517578,58.88999938964844,57.40999984741211,57.58000183105469,2677500.0,0.023190965413100173,-1.0555514347475947,2.7500119209971676,61.23650817894855,51.28583153176052,-1.6891965690034354,-1.6681878709635924,-0.5362978481233185,-2.6287343775638163,8.133512689284666,1.5400009155273438,0.07841363585659877,1.6615001678466825,0.16588853007223037,3.1571118056211347,0.91369434895946,2.409305986733905,-3.720001220703125,93.24761918780081,35.26793175578274,0.7478058188872252,1,-1.7450008392333984,-1.7450008392333984,0.2799997329711914,-1.7749996185302734,-1.5900001525878906,2,-0.0018745843520703298,2.102551437109056,57.349998474121094,-1.1249982118589514,56.97999954223633,-1.174603847388161,57.31000137329102,-0.0018745843520703298
10348,2021-01-14,57.77999877929688,58.68000030517578,57.75,58.41999816894531,1894100.0,-0.015337449236507816,-1.6571553133514987,-0.5818184340299147,55.7077601709541,50.18391234294844,-0.8083607873277359,-0.812190754030091,0.3483134422669636,-1.6744311197804578,8.244197526051034,0.9300003051757812,0.09200048607688416,0.7629987716674904,-0.7293267381803545,2.2553242815153354,0.01683601674356794,1.509161526591413,-2.741399688720712,59.927782421822975,-1.4958460426096991,0.7461627549239216,1,-0.8449993133544993,-0.8449993133544993,1.1800012588500906,-0.8749980926513743,-0.00999832153321023,3,0.008480472288316498,-1.0555514347475947,58.68000030517578,2.102551437109056,57.349998474121094,-1.1249982118589514,56.97999954223633,0.008480472288316498
10349,2021-01-15,59.38000106811523,59.56000137329102,57.31999969482422,57.709999084472656,3101300.0,0.027691282842180254,1.2068953853496935,-2.6093805879407945,59.34618093937447,51.75047207783081,-2.5021855161388586,-2.3574276164754124,-1.2755616395331586,-3.220176135595338,8.813882870009982,2.240001678466804,0.16272449469558126,2.2515010833740163,0.42215791738820485,4.080844249359828,1.3368295003811141,3.1661726663669185,-4.26437397155761,94.42723434409004,34.28364399398892,0.9146715829929053,1,-2.1200008392333913,-2.1200008392333913,-0.5075016021728445,-1.9099998474121023,-3.3300018310546804,4,-0.0240821872592325,-1.6571553133514987,57.77999877929688,-1.0555514347475947,58.68000030517578,2.102551437109056,57.349998474121094,-0.0240821872592325
10350,2021-01-19,58.18000030517578,59.63000106811523,58.11000061035156,59.63000106811523,2093700.0,-0.020208837004952462,1.0965512524039265,-0.8682628985725734,53.317901870495795,52.60744991916318,-1.0259992409586047,-1.137790683409392,-0.08421116017853336,-1.96755502165162,9.4320299739633,1.5200004577636648,0.14959081141132202,1.002000236511229,-0.8869551230628545,2.8909555960853126,0.05752255672418727,1.9464779162982708,-2.8865982375488315,56.06057278270682,-1.6554562245499582,0.9444776797870429,1,-0.47500038146972656,-0.8850002288818359,0.5850009918212891,-0.0149993896484375,-2.279998779296882,1,-0.002922000391042512,1.2068953853496935,59.38000106811523,-1.6571553133514987,57.77999877929688,-1.0555514347475947,58.68000030517578,-0.002922000391042512
10351,2021-01-20,59.2599983215332,59.45000076293945,57.56000137329102,58.0,2486000.0,0.01856304590396074,1.3048728010290271,-0.8689639024595619,57.89853407891279,54.13951689399608,-1.736821844428519,-2.1350843543084466,-1.173060908473019,-2.9697561545453226,9.269678216650574,1.8899993896484304,0.01187244441077695,1.959998321533206,-0.13549038956247017,4.055487032628882,0.9122539659853715,3.0077426770810405,-3.706400313876955,83.98257460536098,24.626924549812372,1.0477443555478365,1,-1.5549983978271484,-1.9649982452392578,-0.9974985122680664,-1.0949974060058594,-5.429996490478516,2,-0.012824811728977759,1.0965512524039265,58.18000030517578,1.2068953853496935,59.38000106811523,-1.6571553133514987,57.77999877929688,-0.012824811728977759
10352,2021-01-21,58.349998474121094,59.33000183105469,58.27000045776367,59.099998474121094,1749300.0,-0.015356055909327315,-1.3296835045063928,-0.5952388881656429,53.43034414207691,55.269492342610256,-0.6717151552091707,-1.1352216881926864,-0.27074145491738477,-1.9839064777031226,8.73243128002494,1.0600013732910156,0.20243466545648658,0.9559986114501982,-1.151355718681593,3.0633529415819893,-0.09767855361570099,2.0096757765160973,-2.551816282837308,44.58866523656903,-13.939244999237602,1.0536771650658971,1,-0.47499847412109375,-1.0549983978271484,-0.08749866485595703,-0.18499755859375,-3.259998321533203,3,-0.010282750468060375,1.3048728010290271,59.2599983215332,1.0965512524039265,58.18000030517578,1.2068953853496935,59.38000106811523,-0.010282750468060375
10353,2021-01-22,58.36000061035156,58.59000015258789,57.63999938964844,58.06000137329102,1375700.0,0.00017141622094318798,1.500007529024389,-0.3999989827473864,50.22222712010099,55.21977777234627,-0.3659009902961543,-1.0435735589364867,-0.35165253120829476,-1.9151548337313926,7.953966184948939,0.9500007629394531,0.41044277167035403,0.8675006866455064,-1.2263786669220025,2.9613800402130153,-0.1794389901382445,1.9144403634292573,-2.3319092864578934,45.02165788956554,-8.18415934144101,1.0469396767837527,1,-0.37999916076660156,-1.0650005340576172,-0.4025001525878906,-0.19499969482421875,-3.75,4,-0.021761488082274072,-1.3296835045063928,58.349998474121094,1.3048728010290271,59.2599983215332,1.0965512524039265,58.18000030517578,-0.021761488082274072
10354,2021-01-25,58.52000045776367,58.93999862670898,57.81000137329102,58.290000915527344,2284200.0,0.0027416011949754626,1.1121525314357237,0.7666670905230145,62.57889088394941,56.51778121147523,-0.3757237744269446,-1.1034160874562389,-0.5934473184045004,-1.9959483868375685,7.886616314167746,1.1299972534179545,0.565790007283951,0.9280004501342773,-1.1624245688582917,3.0184254691268464,-0.11721205936200363,1.9732129596305583,-2.2757945492167124,46.37677420305984,-12.315401722233915,1.045212509496283,1,-0.5399990081787109,-1.2250003814697266,-0.5799999237060547,-0.3549995422363281,-4.270000457763672,0,-0.012816131136931697,1.500007529024389,58.36000061035156,-1.3296835045063928,58.349998474121094,1.3048728010290271,59.2599983215332,-0.012816131136931697
10355,2021-01-26,58.33000183105469,58.77000045776367,57.77999877929688,58.68999862670898,1430100.0,-0.0032467297543190554,2.8076954113633588,-1.5652065745608634,61.490675661267325,57.24766922734226,0.028956288265518992,-0.8648219903280037,-0.4939736039464293,-1.7072448894083863,7.788403675906504,0.9900016784667898,0.8050287573762489,0.6790018081665039,-1.4254585480964792,2.783462164429487,-0.3732283699649841,1.731231986297992,-1.8826482129336313,40.740778117758914,-21.932658879848226,1.0522301781314902,1,0.14499855041503906,-1.0350017547607422,-0.5650014877319336,0.5249996185302734,-3.670001983642578,1,-0.03908799112672534,1.1121525314357237,58.52000045776367,1.500007529024389,58.36000061035156,-1.3296835045063928,58.349998474121094,-0.03908799112672534
10356,2021-01-27,56.36000061035156,58.2599983215332,55.959999084472656,57.86000061035156,2233300.0,-0.03377337834497207,1.0000033171346592,4.166703754331392,47.72162912390675,55.74601599900428,2.0604348350937087,1.0852101980854414,1.41554918107866,0.320350916053485,8.404874371912223,2.3700027465820312,0.8468875233450603,-1.2429994583129869,-3.4217299897789104,0.9357310731529367,-2.332364724045952,-0.15363419258002153,3.2700004577636648,11.8694718063539,-50.31893843813208,1.089365265732963,1,1.4349994659423828,0.9349994659423828,1.4049997329711914,2.4950008392333984,-0.10000228881835938,2,-0.008161800558749044,2.8076954113633588,58.33000183105469,1.1121525314357237,58.52000045776367,1.500007529024389,58.36000061035156,-0.008161800558749044
10357,2021-01-28,57.04999923706055,58.06000137329102,56.349998474121094,56.459999084472656,1705400.0,0.0122427008381234,-3.2222222222222396,-0.39333343505859375,53.97489579818575,55.55347551314113,1.2459277647653266,0.41407863146532975,0.6653954198721337,-0.29324535332629864,8.791753235741517,1.710002899169929,0.9336403620474698,-0.5515007019042955,-2.7317882115281193,1.6287868077195284,-1.6416444567162074,0.5386430529076165,2.5066017913818257,36.57719194714732,-28.594824319478512,1.0901437548119128,1,0.7450008392333984,0.24500083923339844,0.5325002670288086,1.9350013732910156,0.049999237060546875,3,-0.056441673077430976,1.0000033171346592,56.36000061035156,2.8076954113633588,58.33000183105469,1.1121525314357237,58.52000045776367,-0.056441673077430976
10358,2021-01-29,56.43000030517578,57.099998474121094,55.56999969482422,56.54999923706055,2096300.0,-0.010867641370308823,1.5082000531557307,-0.2033879675427537,46.12675737090895,54.08465067220052,1.8487016502947782,1.0127564562620393,1.212281217663616,0.39250239449214064,9.395255336106414,1.529998779296875,0.9387430971851884,-1.1249996185302749,-3.3658030061720865,1.1158037691115368,-2.2454013123511842,-0.004597924709365486,3.0546686843871953,25.519314033449415,-38.703285778573616,1.120401693820907,1,1.1700000762939453,0.8649997711181641,1.1524991989135742,2.5550003051757812,1.0999984741211009,4,-0.023746236848150137,-3.2222222222222396,57.04999923706055,1.0000033171346592,56.36000061035156,2.8076954113633588,58.33000183105469,-0.023746236848150137
10359,2021-02-01,57.1500015258789,57.5,55.72000122070313,56.52000045776367,1284700.0,0.012759192217071114,1.6766938858629297,-5.250055631496905,50.72341246149184,53.79637407120008,0.8706693423950398,0.21310907157567982,0.4411777677849429,-0.24859281869353111,10.116825923135101,1.779998779296868,0.7690001816941248,-0.34749851226807493,-2.5667242731028708,1.871727248566721,-1.4571113926854693,0.7621143681493194,2.178080691894529,49.375045448530585,-12.340104482917376,1.1096128804173964,2,0.3599987030029368,0.14499855041504617,0.4324979782104563,1.8349990844726634,0.5900001525878977,0,-0.04444445927752361,1.5082000531557307,56.43000030517578,-3.2222222222222396,57.04999923706055,1.0000033171346592,56.36000061035156,-0.04444445927752361
10360,2021-02-02,58.349998474121094,58.9900016784668,57.11000061035156,57.459999084472656,2613100.0,0.020997321368378286,-1.3647866643634479,1.4126950487735626,53.974562219583404,53.360377197941254,-0.3382478017815842,-0.8227214020385816,-0.7573783293214191,-1.3847377938781307,9.492729967029504,1.8800010681152344,0.7548517716139358,0.7214984893798828,-1.3636898779040365,2.806686856663802,-0.32109569426207685,1.7640926730218425,0.8277604427343661,81.28646686736573,22.096413922772825,1.0425941836419597,2,-0.8999977111816406,-1.0549983978271484,-0.8724985122680664,0.6350021362304688,-1.5699996948242116,1,-0.0702656140760568,1.6766938858629297,57.1500015258789,1.5082000531557307,56.43000030517578,-3.2222222222222396,57.04999923706055,-0.0702656140760568
10361,2021-02-03,58.099998474121094,58.65999984741211,57.86000061035156,58.18999862670898,1706900.0,-0.0042844902577140465,-1.8070351557010058,-0.10112383630221912,47.478252908457875,52.69903372753914,-0.30183964596370316,-0.4077569249344748,-0.5023651839833292,-1.0536484256717742,8.42423457765201,0.7999992370605469,0.5467769455388947,0.3534986495971708,-1.5400058002428665,2.247003099437208,-0.5932535753228478,1.3002508745171895,0.9334500738531162,73.97652958675252,18.3057543948033,0.946752224920019,2,-0.8199977874755859,-0.8049983978271484,-0.6224985122680664,0.8850021362304688,-0.4099998474121165,2,-0.05920823953620635,-1.3647866643634479,58.349998474121094,1.6766938858629297,57.1500015258789,1.5082000531557307,56.43000030517578,-0.05920823953620635
10362,2021-02-04,58.56000137329102,58.93999862670898,57.93000030517578,58.02999877929688,1423800.0,0.007917433928588125,-1.7671204243199434,-5.888907726868604,53.526231903902755,53.066145370183776,-0.814583042106392,-0.7776798229946138,-0.9709266821072688,-1.4305008727572144,8.316724400716623,1.009998321533196,0.515250838043606,0.7310014724731531,-1.15280112299547,2.614804067941776,-0.21089982526115847,1.6729027702074646,-2.990001678466804,87.4268989540822,30.960549662772358,0.9419012977343131,2,-1.280000686645515,-1.2650012969970774,-1.0825014114379954,0.42499923706053977,-0.17000198364258523,3,-0.03927600747644178,-1.8070351557010058,58.099998474121094,-1.3647866643634479,58.349998474121094,1.6766938858629297,57.1500015258789,-0.03927600747644178
10363,2021-02-05,59.31999969482422,59.4900016784668,58.47999954223633,58.9900016784668,1953400.0,0.012978113109809897,2.014922823778589,0.622634719333223,49.706451132483906,51.63587428668762,-1.5914419038782128,-1.3534678908837208,-1.7375987493841478,-2.103522275051148,8.294072268954029,1.0100021362304688,0.33224852963374474,1.3299997329711886,-0.4805888365242339,3.140588302466611,0.42470544822347733,2.2352940177189,-3.6826000213623047,95.49066411139319,42.01570001957534,0.9052942847477095,2,-1.789999008178711,-2.0249996185302734,-1.8424997329711914,-0.33499908447265625,-0.759998321533196,4,-0.03742416102704105,-1.7671204243199434,58.56000137329102,-1.8070351557010058,58.099998474121094,-1.3647866643634479,58.349998474121094,-0.03742416102704105
10364,2021-02-08,58.81000137329102,59.9900016784668,58.38999938964844,59.349998474121094,1643500.0,-0.008597409375538101,-1.3188421020624228,-1.6363646872507212,53.30535887193783,50.72639464342878,-1.15772839678975,-0.7645292642349162,-1.2809578462815026,-1.4953769410094893,8.821885664380074,1.6000022888183594,0.2703775467431626,0.7450014114379968,-1.071246967834952,2.5612497907109457,-0.16312277819847765,1.6531256010744713,-3.01849761962891,59.02778237690014,5.636988601322727,0.908124189636473,2,-1.030000686645515,-1.3350009918212962,-1.3875017166137766,0.17499923706053977,-0.31999969482422586,0,-0.021765049551171423,2.014922823778589,59.31999969482422,-1.7671204243199434,58.56000137329102,-1.8070351557010058,58.099998474121094,-0.021765049551171423
10365,2021-02-09,58.72999954223633,59.1500015258789,58.209999084472656,58.97999954223633,1513900.0,-0.0013603439752856161,2.1864275277049137,0.4629654485472344,46.8933244129927,50.63436078666056,-1.1343041575503676,-0.576243956070499,-1.2656922029387658,-1.3382525227467283,9.318302859403204,0.9400024414062429,0.26065726053484184,0.5774995803833036,-1.1865254142837145,2.3415245750503217,-0.304512916950209,1.4595120777168162,-2.686585913085935,40.844999794042266,-8.317737077536123,0.8820124973335106,2,-0.9499988555908203,-1.2549991607666016,-1.2124996185302734,0.2550010681152344,-0.15999984741210938,1,-0.016856766073317653,-1.3188421020624228,58.81000137329102,2.014922823778589,59.31999969482422,-1.7671204243199434,58.56000137329102,-0.016856766073317653
10366,2021-02-10,58.849998474121094,59.15999984741211,58.54999923706055,59.09000015258789,1615800.0,0.0020432305945867757,2.21052050394017,0.9600067138671875,53.22997505167585,50.551591814826125,-0.9654834534134125,-0.6093462700344077,-1.4303800447918533,-1.3675131095223136,9.604925417347213,0.6100006103515625,0.06693261156627983,0.6224985122680664,-1.12534047829336,2.370337502829493,-0.25142098301265037,1.4964180075487832,-2.5697895620117137,44.660075516141156,-4.87134943167333,0.8739194952807143,2,-1.069997787475586,-1.3749980926513672,-1.3524980545043945,-0.00499725341796875,0.060001373291015625,2,-0.03517416734912038,2.1864275277049137,58.72999954223633,-1.3188421020624228,58.81000137329102,2.014922823778589,59.31999969482422,-0.03517416734912038
10367,2021-02-11,58.56999969482422,58.959999084472656,58.2599983215332,58.77000045776367,1405300.0,-0.004757838344210064,1.4138039896608197,0.8333306842565366,51.31085660728879,51.12760284109055,-0.49975243465457453,-0.3562775352901042,-1.1647506085195332,-0.9829528678564259,9.718534259166658,0.7000007629394531,-0.116706793937837,0.3479997634887724,-1.3945280373959363,2.090527564373481,-0.5232641369535784,1.2192636639311232,-2.0672032167333967,20.224723917045456,-28.642961728564547,0.8712639004423542,2,-0.7149982452392578,-0.7899990081787109,-1.369999885559082,-0.0149993896484375,-0.6899986267089915,3,-0.015024775016227454,2.21052050394017,58.849998474121094,2.1864275277049137,58.72999954223633,-1.3188421020624228,58.81000137329102,-0.015024775016227454
10368,2021-02-12,58.27000045776367,58.75,58.0099983215332,58.209999084472656,1251400.0,-0.005122063148773726,-2.217378324363323,-0.30000572202407066,48.46625652009481,50.87680773649088,0.09912268440567118,-0.01864217480662944,-0.8580797825505329,-0.5765203184685959,9.751423002101836,0.7400016784667969,0.03844005834775288,0.023500442504882812,-1.7065953169352568,1.7535962019450224,-0.8415474372151905,0.8885483222249562,-1.5579716676502926,13.131398758491542,-34.562125507430764,0.8650478797200711,2,0.2800006866455078,-0.48999977111816406,-1.2475013732910156,0.2849998474121094,0.049999237060546875,4,0.002059360407449251,1.4138039896608197,58.56999969482422,2.21052050394017,58.849998474121094,2.1864275277049137,58.72999954223633,0.002059360407449251
10369,2021-02-16,57.95000076293945,58.43999862670898,57.33000183105469,58.25,2307300.0,-0.005491671397122588,2.2647133071913497,-4.999872846334796,47.70530616419518,50.18022373033663,0.6085295803213668,0.19893182840537094,-0.541114653233663,-0.17162490399054775,9.075213179587871,1.1099967956542898,0.053860360029808874,-0.22499923706054403,-1.8741579365264371,1.424159462405349,-1.049578586793487,0.599580112672399,-1.0412935995248702,33.879759778038576,-14.086277522842593,0.8245793497329451,2,0.7100009918212891,-0.1700000762939453,-0.9275016784667969,0.6049995422363281,0.7599983215332031,1,0.010526326183272205,-2.217378324363323,58.27000045776367,1.4138039896608197,58.56999969482422,2.21052050394017,58.849998474121094,0.010526326183272205
10370,2021-02-17,58.0099983215332,58.2400016784668,57.4000015258789,58.02999877929688,1331500.0,0.0010353331803942822,2.8181282240236136,0.06666836209200898,62.95133409787077,51.89945497360473,0.5534301705656617,0.13232974152921884,-0.601255521990339,-0.1367340014156042,8.311817327245327,0.8400001525878977,0.2438554523907115,-0.15650157928466513,-1.807303393602524,1.4943002350331938,-0.9819024864435946,0.6688993278742643,-0.9164134872154861,37.15831844627003,-14.738620283055475,0.8254009071589311,2,0.6500034332275391,-0.2299976348876953,-1.0749988555908203,0.5450019836425781,1.4099998474121094,2,0.00827449354976828,2.2647133071913497,57.95000076293945,-2.217378324363323,58.27000045776367,1.4138039896608197,58.56999969482422,0.00827449354976828
10371,2021-02-18,58.5,58.79999923706055,57.7599983215332,57.97999954223633,1113800.0,0.008446848692372999,-1.166662030763851,-25.999427808497344,61.750422121060176,52.81325388662222,0.14095904826929484,-0.4400922075360967,-1.0857096030503612,-0.5527836857064443,8.059525025591567,1.0400009155273438,0.34308496052207005,0.37150001525878906,-1.2067101729205802,1.9497102034381584,-0.4176050788308956,1.1606051093484737,-1.2326301550333412,71.77914971892889,17.203102801428408,0.7891050940896848,2,0.1600017547607422,-0.7199993133544922,-1.5650005340576172,0.05500030517578125,0.7999992370605469,3,0.0011965759799010822,2.8181282240236136,58.0099983215332,2.2647133071913497,57.95000076293945,-2.217378324363323,58.27000045776367,0.0011965759799010822
10372,2021-02-19,57.75,58.56000137329102,57.47000122070313,58.54999923706055,3815100.0,-0.012820512820512775,1.658525579296471,-1.538458716942376,60.476195666258555,54.009892168152746,0.8537591164778817,0.27684674183565505,-0.3355388258328702,0.2570195545880978,7.69624111118192,1.0900001525878906,0.2881101902233283,-0.3485000610351534,-1.931784514651575,1.2347843925812683,-1.1401422878433678,0.443142165773061,-0.34999847412110086,28.57135442752192,-28.454116418473472,0.7916422268082111,2,0.9100017547607422,0.030000686645507812,-0.8150005340576172,0.8050003051757812,2.4599990844726562,4,0.020086577444365483,-1.166662030763851,58.5,2.8181282240236136,58.0099983215332,2.2647133071913497,57.95000076293945,0.020086577444365483
10373,2021-02-22,57.09000015258789,57.75,56.18000030517578,57.68000030517578,2013300.0,-0.011428568786356896,3.301371724191989,0.7375008940705243,49.51921930678821,53.58920999424723,1.3009795970552247,0.8820458984545425,0.3266374156965952,0.9700791783863423,8.311715842550104,1.5699996948242188,0.33297123743231083,-0.9449998855590849,-2.5849803321665377,0.6949805610483679,-1.7649901088628113,-0.12500966225535848,2.9000015258789062,34.7328327633125,-22.29950374039383,0.8199902233037266,2,0.5799999237060547,0.6900005340576172,-0.1550006866455078,1.4650001525878906,2.720001220703132,0,0.013837815964544697,1.658525579296471,57.75,-1.166662030763851,58.5,2.8181282240236136,58.0099983215332,0.013837815964544697
10374,2021-02-23,57.77000045776367,58.290000915527344,57.5099983215332,57.540000915527344,1488400.0,0.01191102300504987,-4.379240493008695,-0.38982963178482527,44.930084970419415,53.37107227840574,0.5117578376054368,0.15070316383390292,-0.3322790617798148,0.3404462624205351,8.471167906861348,1.2000007629394531,0.2740007989278226,-0.2274995803833022,-1.8550369341811574,1.400037773414553,-1.0412682572822334,0.586269096515629,2.1438011932373016,60.68705346547916,6.444993476547609,0.8137686768989292,2,-0.10000038146972656,0.010000228881835938,-0.8350009918212891,0.7849998474121094,2.4399986267089844,1,0.00952049909472752,3.301371724191989,57.09000015258789,1.658525579296471,57.75,-1.166662030763851,58.5,0.00952049909472752
10375,2021-02-24,56.04999923706055,57.6500015258789,55.97999954223633,57.47000122070313,2955000.0,-0.029773259599688573,-1.141026299380103,-6.173933955848969,35.74409159519635,51.42819633879692,2.0245224997980102,1.7825252365868636,1.3986031516504056,2.099568092722137,9.054412194523781,1.7900009155273438,0.15793404438272773,-1.833500671386716,-3.6690818108024033,0.0020804680289714383,-2.751291241094556,-0.9157101016788758,3.78912638702392,2.4822589503358827,-47.22849802318914,0.9177905697078427,2,1.4200000762939453,1.730001449584961,1.210000991821289,2.5050010681152344,3.6199989318847656,2,0.04745762504227313,-4.379240493008695,57.77000045776367,3.301371724191989,57.09000015258789,1.658525579296471,57.75,0.04745762504227313
10376,2021-02-25,55.9000015258789,56.45000076293945,55.65999984741211,55.959999084472656,3159900.0,-0.002676141181505498,-1.9259243560943218,0.042251742803803366,30.668587324214542,49.13461086289978,1.9132561282571316,1.998772080927857,1.5618317276469682,2.285656602925279,9.117145021426284,0.7900009155273438,0.01760811426443354,-1.960498428344735,-3.8857919442597293,-0.03520491242974089,-2.9231451863022357,-0.9978516703872344,3.7847590549316408,8.275915592632375,-35.149450929109136,0.9626467579574972,2,1.329998016357429,1.8799991607666087,1.5999984741211009,2.654998779296882,4.75999832153321,3,0.06296952677965195,-1.141026299380103,56.04999923706055,-4.379240493008695,57.77000045776367,3.301371724191989,57.09000015258789,0.06296952677965195
10377,2021-02-26,53.83000183105469,56.38999938964844,53.790000915527344,55.93999862670898,4100900.0,-0.0370304049788962,-1.3744293191893329,35.16804425228463,16.483508294060712,45.58097217111821,3.620961368615255,4.021345283732501,3.6228933732083775,4.366025442518094,9.536992539305222,2.5999984741210938,-0.11291881295605322,-3.8694982528686523,-6.4923400774682065,-1.2466564282690982,-5.180919165168433,-2.5580773405688717,5.613273105751944,0.8889092339409722,-34.46546727735019,1.3114209122997773,2,2.464998245239258,3.059999465942383,3.6699981689453125,4.724998474121094,7.089996337890625,4,0.10161614750029968,-1.9259243560943218,55.9000015258789,-1.141026299380103,56.04999923706055,-4.379240493008695,57.77000045776367,0.10161614750029968
10378,2021-03-01,55.09000015258789,55.72000122070313,54.27000045776367,54.27000045776367,1935300.0,0.02340699012955083,-2.536588542878161,-0.3886260379698561,29.194611971670497,43.5242283719488,2.081315131600327,2.79933351639626,2.32392564422949,3.1179205361584224,9.418767853582972,1.8899993896484446,-0.3073182252236819,-2.5424999237060533,-5.362904954644499,0.27790510723239237,-3.952702439175276,-1.1322974082368304,3.901012862516396,28.888871934678818,-3.327595429104427,1.4102025154692217,3,1.2049999237060547,1.8000011444091797,2.494999885559082,3.4650001525878906,6.1399993896484375,0,0.09293880772741758,-1.3744293191893329,53.83000183105469,-1.9259243560943218,55.9000015258789,-1.141026299380103,56.04999923706055,0.09293880772741758
10379,2021-03-02,54.61000061035156,55.2599983215332,54.11999893188477,55.11999893188477,1895700.0,-0.008713006732743334,1.8860849956299646,-0.6219494040696408,27.944313543860673,39.634559421503226,2.277181429072968,3.2456942028053604,2.779851700645189,3.613849237173085,9.721141301195747,1.1399993896484304,-0.49694672076101654,-2.8954994201660185,-6.019763358608678,0.22876451827664113,-4.457631389387345,-1.3333674509446922,3.9649314367865713,21.243512050883744,-9.47330925392692,1.5621319692213298,3,1.6849994659423828,2.280000686645508,3.0275001525878906,3.9449996948242188,6.689998626708984,1,0.09522066846404287,-2.536588542878161,55.09000015258789,-1.3744293191893329,53.83000183105469,-1.9259243560943218,55.9000015258789,0.09522066846404287
10380,2021-03-03,54.25,54.66999816894531,53.77000045776367,54.38999938964844,2379700.0,-0.006592210333784987,1.571433242506812,0.2745095105951657,25.9916427020178,35.6613617082763,2.2883849344921003,3.460189808070936,3.1098098201221873,3.969804502080912,11.297248239886594,0.8999977111816406,-0.6667407037201798,-3.0505001068115263,-6.465928659687812,0.36492844606475927,-4.758214383249673,-1.34278583037338,3.942137556609268,17.910428640971553,-10.58650368874875,1.7077142764381443,3,1.9150009155273438,2.6300010681152344,3.387500762939453,4.305000305175781,7.0,2,0.10986173427599377,1.8860849956299646,54.61000061035156,-2.536588542878161,55.09000015258789,-1.3744293191893329,53.83000183105469,0.10986173427599377
10381,2021-03-04,54.65999984741211,55.56999969482422,54.0,54.290000915527344,1832100.0,0.007557600873955961,-2.3052598609845125,-2.642861035422343,29.866108382241492,32.26024089894108,1.4263993038548364,2.9294546478529213,2.6858403011749274,3.536227331585593,12.630801702649938,1.5699996948242188,-0.8153777240353861,-2.4685003280639677,-6.056516563491371,1.1195159073634358,-4.262508445777669,-0.674492210350266,3.089923999312596,33.96945620157917,4.243305651431633,1.7940081177137028,3,1.3700008392333984,2.220001220703125,3.2250003814697266,3.440000534057617,6.630001068115234,3,0.0916574887581234,1.571433242506812,54.25,1.8860849956299646,54.61000061035156,-2.536588542878161,55.09000015258789,0.0916574887581234
10382,2021-03-05,56.2599983215332,56.63000106811523,54.93000030517578,55.06000137329102,2302700.0,0.02927183458813798,-1.3287696287199757,3.2432443578402372,40.87192034935853,31.299429903671115,-0.45503463958237944,1.2103669626015048,1.101459476406994,1.935128493176336,13.46998083709951,1.970001220703118,-1.0760636393770397,-0.7535017013549776,-4.295473691231486,2.7884702885215304,-2.524487696293235,1.01748429358328,1.0919331862953996,87.06284378951433,52.95576175798449,1.770985994938255,3,-0.2299976348876953,0.6200027465820312,1.2850017547607422,1.8400020599365234,6.150001525878906,4,0.07820834797634246,-2.3052598609845125,54.65999984741211,1.571433242506812,54.25,1.8860849956299646,54.61000061035156,0.07820834797634246
10383,2021-03-08,57.099998474121094,57.65999984741211,55.7400016784668,56.02000045776367,2643900.0,0.014930682148036611,-1.3414674993894142,0.9000006357844998,46.31395203801863,31.453192911182132,-1.4454744631978187,0.2060885671820003,0.2897389431503683,1.0957079840767179,13.633889751949063,1.9199981689453125,-1.3643685341251626,0.19749851226806925,-3.175226684942132,3.5702237094782703,-1.4888640863370313,1.8838611108731698,-3.329998016357422,85.60407554866927,49.34213892745741,1.6863625986051014,3,-1.3849983215332031,-0.21999740600585938,0.44500160217285156,0.6350002288818359,5.720001220703125,0,0.0669001715745321,-1.3287696287199757,56.2599983215332,-2.3052598609845125,54.65999984741211,1.571433242506812,54.25,0.0669001715745321
10384,2021-03-09,57.52999877929688,58.040000915527344,57.11000061035156,57.15999984741211,2071300.0,0.007530653531815368,-2.957469948947706,0.3425922328382525,47.983194812780106,32.81309326869144,-2.1379248495698917,-0.3422715781372361,-0.1109153263673548,0.6662388964825894,13.335047800061044,0.94000244140625,-1.5997572921047976,0.6914989471435646,-2.5757493805291958,3.958747274816325,-0.9421252166928156,2.325123110979945,-3.6821983337402386,88.05615734061149,49.763357290722695,1.6336241638363809,3,-1.6249980926513743,-0.6499977111816477,-0.08249855041504617,0.20499992370604758,4.870002746582017,1,0.06431428544147577,-1.3414674993894142,57.099998474121094,-1.3287696287199757,56.2599983215332,-2.3052598609845125,54.65999984741211,0.06431428544147577
10385,2021-03-10,57.7400016784668,58.22000122070313,57.2599983215332,57.58000183105469,1982200.0,0.0036503198961563843,-1.3999866486741834,0.4324332683801841,46.72978316956725,34.597670584841744,-2.3277815253291934,-0.6643047151363675,-0.30851448578473395,0.4563970131158612,13.144885036688597,0.960002899169929,-1.708505676518456,0.9510017395019545,-2.224289706777739,4.126293185781648,-0.6366439836378959,2.538647462641805,-3.724513214111326,88.62560655476877,52.31443176451134,1.5876457231398486,3,-1.7450008392333984,-0.8600006103515625,-0.33750152587890625,-0.0050029754638671875,5.609996795654297,2,0.061655653881309114,-2.957469948947706,57.52999877929688,-1.3414674993894142,57.099998474121094,-1.3287696287199757,56.2599983215332,0.061655653881309114
10386,2021-03-11,56.77999877929688,57.93999862670898,56.7599983215332,57.459999084472656,2075100.0,-0.01662630535613463,-2.2777730682829453,-4.2500059604701175,45.90024906776942,37.866197337476045,-1.374351468364999,0.13983712741531207,0.6475121862611317,1.4041143139040173,13.064966402857836,1.1800003051757741,-1.8725851672932592,0.09449882507325214,-2.9292625489706836,3.118260199117188,-1.4173818619487193,1.6063795120952236,-2.5122395495605545,56.230941012506264,18.15830893992093,1.5118806870219694,3,-0.7849979400634837,0.10000228881835227,0.5925016403198171,0.700000762939446,6.700000762939446,3,0.07872492632622197,-1.3999866486741834,57.7400016784668,-2.957469948947706,57.52999877929688,-1.3414674993894142,57.099998474121094,0.07872492632622197
10387,2021-03-12,57.68999862670898,57.86000061035156,56.97999954223633,57.2599983215332,1692800.0,0.016026767646636575,1.285704377464677,-0.6323531061719492,52.48343701645244,40.453844564674036,-1.8765710822158113,-0.8848365289754341,-0.2482345595357529,0.47023025303150234,13.272041201288365,1.0800018310546804,-1.80176797013808,1.0484987258911076,-1.8840352687327595,3.9810327205149747,-0.41776827142082595,2.514765723203041,-3.1851048775146396,78.62892371680739,38.47594239563086,1.4662669973119344,3,-1.6949977874755788,-0.8099975585937429,-0.4024982452392507,-0.20999908447264914,5.960002899169922,4,0.06240253725975409,-2.2777730682829453,56.77999877929688,-1.3999866486741834,57.7400016784668,-2.957469948947706,57.52999877929688,0.06240253725975409
10388,2021-03-15,58.38999938964844,58.599998474121094,57.849998474121094,57.849998474121094,1390600.0,0.012133832199735517,-1.7777730682829653,1.2558151913557454,52.56197857275493,43.18914067899562,-2.3012393925011025,-1.660522161246817,-0.9345808613117441,-0.2498267303331616,13.678444320090438,0.9099998474121165,-1.6574908409765783,1.742499542236331,-1.2045187779254078,4.68951786239807,0.2689903821554651,3.216008702317197,-3.6621991921635697,88.58700722511895,48.923391456376265,1.4735091600808687,3,-2.2049999237060547,-1.5099983215332031,-1.102499008178711,-0.9099998474121094,5.159999847412109,0,0.06884741393705762,1.285704377464677,57.68999862670898,-2.2777730682829453,56.77999877929688,-1.3999866486741834,57.7400016784668,0.06884741393705762
10389,2021-03-16,58.56000137329102,58.84000015258789,57.68000030517578,57.95000076293945,1816700.0,0.0029114914440764306,-1.0173883622033661,1.1296288447138407,61.895741280436255,47.17848496548656,-2.0696564413090925,-1.8788087644543268,-1.1189750220391161,-0.4453271741266107,14.295830593022385,1.1599998474121094,-1.1531699792043213,1.8820014953613367,-1.133603674463778,4.897606665186451,0.37419891044878284,3.3898040802738905,-3.5224253136752566,86.53853207644094,40.42965428212288,1.507802584912556,3,-2.1400012969970774,-1.6800003051757884,-1.1475009918212962,-1.0800018310546946,4.35999679565429,1,0.07274587127103738,-1.7777730682829653,58.38999938964844,1.285704377464677,57.68999862670898,-2.2777730682829453,56.77999877929688,0.07274587127103738
10390,2021-03-17,58.4900016784668,59.040000915527344,58.33000183105469,58.7400016784668,1853100.0,-0.001195349951889746,-1.4912261915915996,-0.4098356555019088,62.368667177478834,50.7898803871796,-1.4918461968904708,-1.866711897094362,-0.9816261949971832,-0.3955840216948161,15.000349810480012,0.7099990844726562,-0.8206307313005254,1.788001632690431,-1.2794339352534791,4.855437200634341,0.2542838487184724,3.32171941666239,-3.0721832095538204,75.87725388956464,23.950748739377595,1.5337177839719562,3,-1.5050010681152344,-2.0250015258789062,-0.8625011444091797,-1.0100021362304688,4.44999694824218,2,0.06684902949578087,-1.0173883622033661,58.56000137329102,-1.7777730682829653,58.38999938964844,1.285704377464677,57.68999862670898,0.06684902949578087
10391,2021-03-18,58.56999969482422,58.79999923706055,58.06999969482422,58.41999816894531,2264500.0,0.0013677212183578202,1.3934387272681792,-0.600006103515625,77.94808954818348,54.909454742604595,-1.0715707449452552,-2.0461015138671854,-0.9922793500661697,-0.5171346707126503,15.63873526501662,0.7299995422363281,-0.39439687987167105,1.864499664306642,-1.2117211351109987,4.940720463724283,0.3263892645978217,3.4026100640154624,-2.717519332317515,77.18442197190089,18.025312788281227,1.5381103997088197,3,-1.1799983978271484,-2.104999542236328,-0.9424991607666016,-1.0900001525878906,3.5900001525878906,3,0.08161172621141888,-1.4912261915915996,58.4900016784668,-1.0173883622033661,58.56000137329102,-1.7777730682829653,58.38999938964844,0.08161172621141888
10392,2021-03-19,58.90999984741211,59.41999816894531,58.0099983215332,58.56000137329102,4571100.0,0.005805022270094717,1.058401274169117,2.333299425258078,75.26453090861384,58.12618572822629,-1.1132020936840377,-2.41875221777525,-1.2952723777234496,-0.897930567448114,16.761070566696358,1.4099998474121094,0.13680950377690237,2.1464998245239286,-1.0538767226077894,5.346876371655647,0.546311550958066,3.746688098089791,-2.675017018542931,70.68971565123978,7.3834788492755195,1.6001882735658595,3,-0.8200016021728516,-2.315000534057617,-1.2824993133544922,-1.4300003051757812,3.1899986267089844,4,0.07757595835446218,1.3934387272681792,58.56999969482422,-1.4912261915915996,58.4900016784668,-1.0173883622033661,58.56000137329102,0.07757595835446218
10393,2021-03-22,57.88000106811523,58.81000137329102,57.709999084472656,58.599998474121094,2108400.0,-0.017484277405614868,-1.075473327743263,-2.057144414168999,70.16028775313507,60.5903071660435,0.04366781551208021,-1.398221500946228,-0.21335938219058193,0.08391085774429285,16.729345146232525,1.2000007629394531,0.6118542260494664,1.077000999450675,-2.159638417022393,4.313640415923743,-0.5413187087858589,2.695320707687209,-1.1991160916353891,11.494310832437712,-54.772489908022045,1.6183197082365344,3,0.20999717712403054,-1.285001754760735,-0.062499999999992895,-0.4050006866455007,4.520000457763672,0,0.09968901781762818,1.058401274169117,58.90999984741211,1.3934387272681792,58.56999969482422,-1.4912261915915996,58.4900016784668,0.09968901781762818
10394,2021-03-23,58.31999969482422,58.34000015258789,57.31999969482422,57.75,2178400.0,0.00760191117120379,2.344260449758611,-0.7916690950127874,74.84736557737448,63.71448298913319,-0.3045065213836011,-1.8919016596447449,-0.6342685894934093,-0.4024948057736992,17.10193629802571,1.0200004577636719,0.8911221410589434,1.489499664306642,-1.7907855620107398,4.769784890624024,-0.15064294885205243,3.1296422774653365,-1.2556388713992135,47.61908221950147,-23.741479484227007,1.6401426131586925,3,-0.23000144958496094,-1.7250003814697266,-0.154998779296875,-0.8449993133544922,4.770000457763672,1,0.08967763322365863,-1.075473327743263,57.88000106811523,1.058401274169117,58.90999984741211,1.3934387272681792,58.56999969482422,0.08967763322365863
10395,2021-03-24,58.709999084472656,59.27999877929688,57.91999816894531,58.06000137329102,1978600.0,0.006687232367784901,-1.9247195389569258,1.140347472259762,74.78579102654548,66.92398765121942,-0.6061891919210183,-2.184398021051422,-0.9896145772866589,-0.8000607580463281,16.64980965495639,1.3600006103515696,1.0637362286619663,1.7464990615844727,-1.6152311722558679,5.108229295424813,0.06563394466430594,3.4273641785046394,-1.3899993896484375,66.19049522072581,-9.490839751657305,1.6808651169201694,3,-0.5100002288818359,-2.114999771118164,-0.48999786376953125,-1.2349987030029297,4.450000762939453,2,0.07170838273077229,2.344260449758611,58.31999969482422,-1.075473327743263,57.88000106811523,1.058401274169117,58.90999984741211,0.07170838273077229
10396,2021-03-25,59.41999816894531,59.56999969482422,58.72999954223633,59.099998474121094,1817200.0,0.012093324741005329,1.7096659078324001,0.4923089563538462,71.70328792203344,69.05952664072842,-1.008362475769779,-2.75860152064611,-1.667923526805751,-1.5301804616315167,16.045668411904384,0.8600006103515625,1.21201330611283,2.2804983139038058,-1.2127938613909777,5.773790489198589,0.533852226256414,4.0271444015511975,-2.0999984741210938,93.33326551649306,18.302959947643686,1.7466460876473913,3,-0.9749984741210938,-2.749998092651367,-1.1999969482421875,-1.944997787475586,4.230003356933587,3,0.059239322891856405,-1.9247195389569258,58.709999084472656,2.344260449758611,58.31999969482422,-1.075473327743263,57.88000106811523,0.059239322891856405
10397,2021-03-26,59.29999923706055,59.72000122070313,58.47999954223633,59.56000137329102,2054800.0,-0.0020195041329954533,3.2758543579489343,-0.8125074505877246,66.76829498768652,70.63800624238748,-0.7107062614399524,-2.3271043036627646,-1.5598519701978972,-1.4061357866719462,14.31133884671794,1.240001678466804,1.3714731410136025,1.8869995117187486,-1.363380721333634,5.137379744771131,0.2618093951925573,3.51218962824494,-1.6199995422363287,82.49992847447149,8.443320087033214,1.62519011652619,3,-0.779998779296875,-2.5549983978271484,-1.0799980163574219,-1.8249988555908203,3.8899993896484304,4,0.048229353240263784,1.7096659078324001,59.41999816894531,-1.9247195389569258,58.709999084472656,2.344260449758611,58.31999969482422,0.048229353240263784
10398,2021-03-29,60.209999084472656,60.56000137329102,59.20000076293945,59.209999084472656,1805500.0,0.015345697455648288,-1.6666766397642498,-3.8461222453709447,69.03409060121564,71.43115616691853,-1.4923231814817086,-2.987004745463466,-2.442436653614081,-2.3121860461093746,12.697348318810747,1.3600006103515696,1.657330190580737,2.540999412536621,-0.7453287041205527,5.827327529193795,0.8978353542080342,4.184163470865208,-2.1627991149902357,89.19746581785752,16.213101081250002,1.6431640583285887,3,-1.269998550415039,-3.0449981689453125,-1.9899978637695312,-2.7349987030029297,1.1000022888183665,0,0.0313901248694064,3.2758543579489343,59.29999923706055,1.7096659078324001,59.41999816894531,-1.9247195389569258,58.709999084472656,0.0313901248694064
10399,2021-03-30,59.81000137329102,60.15999984741211,58.95000076293945,59.959999084472656,1505100.0,-0.006643376802255907,3.4000027743291326,-0.14999771118163352,64.31535904606135,71.64745526342769,-1.00170631880885,-2.2951342234029397,-2.070687293040173,-1.9237773188993188,10.834818071982118,1.2599983215332031,1.7890469519771202,1.8810016632080178,-1.2028847077882574,4.964888034204293,0.33905847770988373,3.422944848706152,-1.3300018310546946,71.59094357289322,0.5609212380417148,1.5419431854981374,3,-0.8700008392334055,-2.645000457763679,-2.085000991821296,-2.335000991821296,2.759998321533196,1,0.0433037969088641,-1.6666766397642498,60.209999084472656,3.2758543579489343,59.29999923706055,1.7096659078324001,59.41999816894531,0.0433037969088641
10400,2021-03-31,60.209999084472656,60.4000015258789,59.33000183105469,59.77999877929688,3238100.0,0.006687806420286435,1.64195763358422,-2.866712443732445,75.71218268479566,71.39902116749572,-1.2651036411211152,-2.346011092986984,-2.4561822363596946,-2.3184659529418354,8.757750984596594,1.0699996948242116,1.8891162459019313,1.982999420166017,-0.7340433524322734,4.7000421927643075,0.6244780338668718,3.3415208064651623,-1.3139991760253906,83.17298169680491,9.846691717585998,1.3585213862991437,3,-1.269998550415039,-3.0449981689453125,-2.4849987030029297,-2.7349987030029297,2.940002441406243,2,0.04783260441633108,3.4000027743291326,59.81000137329102,-1.6666766397642498,60.209999084472656,3.2758543579489343,59.29999923706055,0.04783260441633108
10401,2021-04-01,59.66999816894531,60.27999877929688,59.38000106811523,60.06999969482422,1855800.0,-0.008968625207413483,1.1951171856827811,-0.9302354464967063,65.71430301452313,70.33788473481897,-0.6176067532663154,-1.4877043721570544,-1.9424712859701216,-1.7824693187121667,7.507437426715137,0.8999977111816548,1.8529790425792427,1.1924985885620103,-1.016086555832409,3.4010837329564296,0.08820601636480063,2.29679116075922,-0.7199974060058594,57.21142207387282,-14.80613971709645,1.1042925721972088,4,-0.7299976348876953,-2.5049972534179688,-2.0449981689453125,-2.194997787475586,3.6100006103515696,3,0.05848838252995181,1.64195763358422,60.209999084472656,3.4000027743291326,59.81000137329102,-1.6666766397642498,60.209999084472656,0.05848838252995181
10402,2021-04-05,60.65999984741211,60.91999816894531,59.72000122070313,59.75,1583400.0,0.01659128052365233,-1.4742271284691442,-2.274990940128555,67.22308826432231,70.01152923606202,-1.4899495645984757,-2.2463383880930863,-2.918464562424269,-2.764851230384963,7.324152342294582,1.25,1.8459785132912714,1.9625001907348647,-0.19194561791208287,4.116945999381812,0.8852772864113945,3.039723095058335,-1.3879989624023423,86.80209827989846,16.18314551427899,1.0772229043234722,4,-1.5400009155273438,-3.315000534057617,-3.1549997329711914,-3.184999465942383,1.5900001525878906,0,0.04929115868757039,1.1951171856827811,59.66999816894531,1.64195763358422,60.209999084472656,3.4000027743291326,59.81000137329102,0.04929115868757039
10403,2021-04-06,60.91999816894531,60.93999862670898,60.09000015258789,60.31000137329102,1401400.0,0.0042861576357933195,1.6153891298351812,0.6703262614702857,67.66467612994884,69.21345263079249,-1.4230212803537725,-2.324665115665425,-3.1614669039078933,-3.0469362079781774,7.959305898090293,0.8499984741210866,1.7113221495065076,2.031498527526857,-0.20248042217970408,4.265477477233418,0.9145090526735729,3.148488002380141,-1.5399971008300852,98.99495079226973,29.134349851573035,1.1169894748532816,4,-1.489999771118164,-3.5649986267089844,-4.327497482299805,-4.029996871948242,-0.21999740600585938,1,0.037261991562580477,-1.4742271284691442,60.65999984741211,1.1951171856827811,59.66999816894531,1.64195763358422,60.209999084472656,0.037261991562580477
10404,2021-04-07,61.22999954223633,61.349998474121094,60.7599983215332,61.0,1648800.0,0.005088663535926408,1.510652803817965,0.37705041055113725,69.79769949185076,68.65922023804863,-1.4268813043779716,-2.4698917029610996,-3.4556776962731135,-3.3830343002501593,9.014660549453568,0.5900001525878906,1.6188473528075065,2.1564998626708984,-0.21252130595267005,4.525521031294467,0.9719892783591177,3.341010446982679,-1.537998962402348,94.05944894529111,23.92884583186415,1.1845105843117842,4,-1.3150005340576172,-3.6700000762939453,-4.63749885559082,-4.339998245239258,0.920001983642571,2,0.0013065789915531756,1.6153891298351812,60.91999816894531,-1.4742271284691442,60.65999984741211,1.1951171856827811,59.66999816894531,0.0013065789915531756
10405,2021-04-08,61.29999923706055,61.52999877929688,60.93000030517578,61.43999862670898,1484900.0,0.0011432254670511455,2.749994039529716,-0.6086942099414216,69.75399867396337,68.44263254381862,-1.219049434372316,-2.3816172093199413,-3.5026226792930686,-3.481383704962468,10.305796778012443,0.5999984741211009,1.6495840032236018,2.048499679565431,-0.4310438010106594,4.528043160141522,0.8087279392773894,3.288271419853473,-1.2763990783691455,89.30233548435147,19.23517016168377,1.2397717402880448,4,-1.2950000762939453,-3.6499996185302734,-4.707498550415039,-4.409997940063477,1.220001220703125,3,0.02071778912838651,1.510652803817965,61.22999954223633,1.6153891298351812,60.91999816894531,-1.4742271284691442,60.65999984741211,0.02071778912838651
10406,2021-04-09,61.25,61.56999969482422,61.06000137329102,61.41999816894531,1668700.0,-0.0008156482493122397,1.1701999870138,1.214277929155375,67.67374038473174,68.54323758793475,-0.9858368077898092,-2.0865445061726433,-3.366165643798567,-3.4331685677583295,11.308935981629839,0.509998321533196,1.6113285396225763,1.7750003814697237,-0.5686489442266236,4.118649707166071,0.6031757186215501,2.9468250443178974,-0.9251201171875039,82.70270493189207,12.189073915062707,1.1718246628481732,4,-0.9899997711181641,-3.4650001525878906,-4.727499008178711,-4.369998931884766,1.0400009155273438,4,0.031020433075573894,2.749994039529716,61.29999923706055,1.510652803817965,61.22999954223633,1.6153891298351812,60.91999816894531,0.031020433075573894
10407,2021-04-12,61.290000915527344,61.77000045776367,61.1500015258789,61.540000915527344,1827900.0,0.0006530761718750444,-1.3396239995393204,1.4706040750381473,80.28422576800526,69.79325260646692,-0.7977636713400145,-1.9426125117543478,-3.3397054955322147,-3.477932534230284,12.418082750722228,0.6199989318847727,1.5574013052740483,1.6350011825561523,-0.6842676728354604,3.954270037947765,0.47536675486034596,2.7946356102519587,-0.7160970703125003,71.42860386646745,-6.279976760966349,1.1596344276958077,4,-0.9300003051757812,-2.940000534057617,-4.835000038146973,-4.409999847412109,0.8199996948242188,0,0.03246855660048431,1.1701999870138,61.25,2.749994039529716,61.29999923706055,1.510652803817965,61.22999954223633,0.03246855660048431
10408,2021-04-13,62.40999984741211,62.43000030517578,60.63999938964844,60.86000061035156,1881700.0,0.018273762688116202,1.251573262573505,-6.1999969482421875,82.40890814308703,71.8036469505809,-1.7577168713618363,-2.8943985710271107,-4.358871118371042,-4.598465524418401,13.922564664235074,1.7900009155273438,1.5427943047096448,2.554000091552737,0.010398513599312764,5.097601669506162,1.282199302576025,3.8258008805294494,-0.6399993896484375,98.8826565623415,16.65050437228568,1.2718007889767127,4,-1.529998779296875,-3.3249988555908203,-5.954998970031738,-5.529998779296875,-0.43000030517578125,1,-0.00256368927741224,-1.3396239995393204,61.290000915527344,1.1701999870138,61.25,2.749994039529716,61.29999923706055,-0.00256368927741224
10409,2021-04-14,62.81999969482422,62.83000183105469,62.209999084472656,62.47999954223633,2225300.0,0.006569457593567307,2.4444173651362147,0.21935504512419923,82.46448953518511,72.55390326729082,-1.8951414206664126,-3.1293285999299627,-4.684405800832835,-4.9991161434973534,15.415214205526437,0.6200027465820312,1.6204178316752476,2.751000022888185,-0.03733553932305966,5.53933558509943,1.3568322417825627,4.145167803993807,-2.1800003051757812,99.54328195981161,14.650685713240279,1.3941677811056223,4,-1.7149982452392578,-3.0249996185302734,-6.522499084472656,-5.939998626708984,-0.23999786376953125,2,-0.03374719742412591,1.251573262573505,62.40999984741211,-1.3396239995393204,61.290000915527344,1.1701999870138,61.25,-0.03374719742412591
10410,2021-04-15,62.4000015258789,62.93999862670898,62.06000137329102,62.52000045776367,2512100.0,-0.006685739748259256,-1.199995231623874,-0.35293787656096065,74.66892938254884,73.54886175262702,-1.2648329175989446,-2.5311575103733404,-4.2217668005648505,-4.55247651425011,16.758720794938142,0.8799972534179545,1.6022628429160122,2.1355018615722585,-0.7338021903009277,5.004805913445445,0.7008498356356654,3.5701538875088517,-1.7600021362304616,76.52185739330032,-7.001369455702317,1.4346520259365934,4,-1.0700016021728445,-2.5500030517578054,-6.007500648498528,-5.520000457763665,0.6199989318847727,3,-0.004006410158440721,2.4444173651362147,62.81999969482422,1.251573262573505,62.40999984741211,-1.3396239995393204,61.290000915527344,-0.004006410158440721
10411,2021-04-16,63.349998474121094,63.65999984741211,62.66999816894531,62.81000137329102,2298600.0,0.015224309695700988,-1.4146279057866848,-4.500015894713092,79.47601429708145,74.91029797848915,-1.8304132255781411,-3.272468935924792,-5.109145228100303,-5.46684390498784,18.564289605244145,1.2599983215332102,1.6869078602864533,2.846498870849608,-0.2181675269735166,5.9111652686727325,1.3141656719380492,4.378832069761167,-2.6179991149902335,89.73505542046925,5.831131026371878,1.5323331989115616,4,-1.4749984741210938,-3.1399993896484375,-6.912497520446777,-6.469997406005859,0.1100006103515625,4,-0.01310178431490383,-1.199995231623874,62.4000015258789,2.4444173651362147,62.81999969482422,1.251573262573505,62.40999984741211,-0.01310178431490383
10412,2021-04-19,63.47999954223633,63.56999969482422,62.77999877929688,63.40999984741211,1718600.0,0.0020521084648223997,5.320007324218693,0.12962976044985583,76.84732735968129,75.93059255957054,-1.6967629770304384,-3.206965342471335,-5.188555630659636,-5.569518367607245,19.97890860843294,0.7900009155273366,1.6752746712410413,2.74799995422363,-0.4928225915100768,5.988822499957337,1.1275886813567766,4.368411227090483,-2.5723201538085902,94.03972589762213,10.359039010200192,1.6204112728668525,4,-1.3299999237060547,-3.1599998474121094,-7.042498588562012,-6.599998474121094,-1.2900009155273509,0,-0.018746040253469487,-1.4146279057866848,63.349998474121094,-1.199995231623874,62.4000015258789,2.4444173651362147,62.81999969482422,-0.018746040253469487
10413,2021-04-20,63.6500015258789,63.91999816894531,63.27000045776367,63.56999969482422,1810100.0,0.002678040089295619,1.0967833234888757,1.1428882833786451,82.76452433758645,77.3713508757634,-1.607874572131891,-3.0804664458199227,-5.329449206837737,-5.714280854029688,21.82020070648672,0.6499977111816406,1.8158492662037133,2.6295019149780217,-0.5693503679908432,5.828354197946894,1.0300757734935857,4.228928056462458,-2.5771829099120964,85.48402644040917,0.2627468519693821,1.5994261414844353,4,-1.3700027465820241,-3.0300025939941335,-7.212500572204583,-6.770000457763665,-1.3500022888183523,1,-0.024194829200454904,5.320007324218693,63.47999954223633,-1.4146279057866848,63.349998474121094,-1.199995231623874,62.4000015258789,-0.024194829200454904
10414,2021-04-21,63.54999923706055,64.15000152587889,63.11999893188477,63.88999938964844,1922900.0,-0.0015711278306520526,1.3953425447448675,-4.249904634751474,80.03596517648802,78.51379159826614,-1.2786339404337426,-2.7073639103030445,-5.184459107932618,-5.609482981561143,24.159753697202138,1.0300025939941193,1.881285109615284,2.2679996490478516,-0.8555320720597734,5.391531370155484,0.7062337884940391,3.829765509601664,-2.2494062568554654,71.29175861181572,-13.602499756665253,1.5617658605538156,4,-1.154998779296882,-2.8149986267089915,-7.017498970031738,-6.6699981689453125,-1.5200004577636648,2,-0.024704952221441423,1.0967833234888757,63.6500015258789,5.320007324218693,63.47999954223633,-1.4146279057866848,63.349998474121094,-0.024704952221441423
10415,2021-04-22,62.91999816894531,63.68999862670898,62.790000915527344,63.68999862670898,1679400.0,-0.00991347089974215,1.3376550029477436,2.264706212343885,78.76105417948922,79.74571535323918,-0.4410510528654896,-1.8401331813892412,-4.51328425327921,-4.982931557308227,25.698938055467707,0.8999977111816335,1.9198602872342434,1.4274986267089815,-1.529198948093466,4.384196201511422,-0.05085016069224224,2.9058474141102053,-1.33446433417285,16.89185357781723,-68.55033689804141,1.4783487874012209,4,-0.5249977111816477,-2.184997558593757,-6.269997596740723,-6.039997100830078,-0.7999992370605398,3,-0.005403629176493396,1.3953425447448675,63.54999923706055,1.0967833234888757,63.6500015258789,5.320007324218693,63.47999954223633,-0.005403629176493396
10416,2021-04-23,62.93999862670898,63.2400016784668,62.52999877929688,62.88999938964844,1514300.0,0.0003178712388065552,1.184606355820278,-0.0649340355014256,74.35895972886303,79.08735246000116,-0.2191620171836277,-1.668444854707964,-4.494898119251253,-4.996400702650867,26.9678494159047,0.7100028991699148,1.9225408887598405,1.2714990615844641,-1.5830544237540707,4.126052546922999,-0.15577768108480683,2.698775804253735,-1.098018022825869,25.308589647587958,-57.484630551215666,1.4272767426692687,4,-0.5449981689453125,-2.204998016357422,-6.214998245239251,-6.059997558593743,-0.9099998474120952,4,0.0012710809151614821,1.3376550029477436,62.91999816894531,1.3953425447448675,63.54999923706055,1.0967833234888757,63.6500015258789,0.0012710809151614821
10417,2021-04-26,62.15999984741211,62.88999938964844,62.11000061035156,62.88999938964844,2036400.0,-0.012392735880452865,1.1369842970240116,-14.600213626308628,61.92309131283524,76.81115058997318,0.7791613925619032,-0.6990359523854153,-3.675758375204211,-4.1972551143491685,28.3284598291732,0.8299980163574148,1.9097325147008206,0.34850025177001953,-2.2844111906417197,2.981411694181766,-0.9679554694358501,1.6649559729758892,-0.0872171513294262,2.450941893210981,-75.05867071792709,1.3164557212058718,4,0.9450016021728516,-1.424999237060554,-5.232499122619629,-5.279998779296875,-0.4900016784667969,0,0.020913758691308404,1.184606355820278,62.93999862670898,1.3376550029477436,62.91999816894531,1.3953425447448675,63.54999923706055,0.020913758691308404
10418,2021-04-27,62.099998474121094,62.59000015258789,61.77000045776367,62.1500015258789,2369400.0,-0.000965273060461791,-1.3098612737881605,0.0684973741279656,58.787866644369345,74.18041471321587,0.8834710725972172,-0.5166705670741862,-3.566834904725539,-4.1059667430998275,28.982006360342417,0.8199996948242188,1.9313284237055157,0.19399890899658345,-2.3303198832399374,2.7183177012331114,-1.0681604871216805,1.4561583051148475,2.0500030517577983,13.865456649511303,-59.00811650772981,1.262159396118263,4,0.8600025177001882,-1.3649978637695384,-4.757499694824219,-5.219997406005859,-0.3899993896484375,1,0.001449277855061215,1.1369842970240116,62.15999984741211,1.184606355820278,62.93999862670898,1.3376550029477436,62.91999816894531,0.001449277855061215
10419,2021-04-28,62.4000015258789,62.70000076293945,62.0,62.349998474121094,1686900.0,0.004830967135737163,1.153843445191732,-1.0,60.61777426583703,72.61917525580344,0.5784569169686335,-0.645798901841836,-3.803105005044266,-4.375654459245617,29.953291685825185,0.7000007629394531,1.8996367047211038,0.3645019531249929,-1.9653186842236252,2.694322590473604,-0.8004083655493162,1.529412271799302,1.7023999786376933,32.81258692352294,-36.41382559353676,1.164910318674306,4,0.5599994659423828,-1.6650009155273438,-5.057502746582024,-5.520000457763665,-1.1300010681152273,2,-0.001602600743156657,-1.3098612737881605,62.099998474121094,1.1369842970240116,62.15999984741211,1.184606355820278,62.93999862670898,-0.001602600743156657
10420,2021-04-29,63.09000015258789,63.58000183105469,62.709999084472656,62.79999923706055,2148700.0,0.011057670029428257,-2.702129731835595,5.799664327129295,65.80755191622882,71.1004572134865,-0.0037687287973895423,-1.1689024966104071,-4.421972997151421,-5.029899979176875,31.05481341322971,1.1800003051757884,1.7618848220445926,0.9105005264282227,-1.2970513013266185,3.118052354183064,-0.19327538744919792,2.0142764403056432,0.9657533309936497,72.92810460271329,5.18302160003401,1.103775913877421,4,-0.12999916076660867,-2.0550003051757884,-5.747501373291016,-6.209999084472656,-2.220001220703118,3,-0.016801416559317106,1.153843445191732,62.4000015258789,-1.3098612737881605,62.099998474121094,1.1369842970240116,62.15999984741211,-0.016801416559317106
10421,2021-04-30,63.15999984741211,63.29999923706055,62.68999862670898,63.2400016784668,2371500.0,0.0011095212340295202,5.100099183642399,-0.2758675120359896,65.98289060039403,69.89329757356569,-0.11572358945615235,-1.0161316352558885,-4.4343587306556245,-5.063376549811352,32.2055440392752,0.6100006103515696,1.5903696462466996,0.8060001373291001,-1.097065623483644,2.709065898141837,-0.14553274307726838,1.7575330177354687,0.8500385756530733,76.79548812281209,9.123235310200627,0.9515328804063702,4,-0.19999885559082742,-1.8449993133544993,-5.762500762939453,-6.279998779296875,-2.1500015258789062,4,-0.016466132331220185,-2.702129731835595,63.09000015258789,1.153843445191732,62.4000015258789,-1.3098612737881605,62.099998474121094,-0.016466132331220185
10422,2021-05-03,63.6500015258789,64.30000305175781,63.13999938964844,63.2400016784668,2195400.0,0.00775810132442345,-2.803263105891476,-5.124880793438782,61.8773992559155,67.57250589782447,-0.6471267914079206,-1.339311742362149,-4.835686269588287,-5.5120382268439485,33.19568927745008,1.160003662109375,1.531093548105801,1.1465017318725543,-0.6637533415967383,2.956756805341854,0.24137419513790803,2.0516292686072006,-1.8800010681152273,74.30826642542095,10.146708975934004,0.9051275367346486,5,-0.614999771118157,-2.260000228881829,-6.092501640319817,-6.770000457763665,-2.520000457763672,0,-0.02545173146497659,5.100099183642399,63.15999984741211,-2.702129731835595,63.09000015258789,1.153843445191732,62.4000015258789,-0.02545173146497659
10423,2021-05-04,63.18999862670898,63.9000015258789,62.93000030517578,63.849998474121094,2424100.0,-0.007227068156202554,1.5526148039211056,-1.609756324491341,53.51042091174738,64.62522320174217,-0.2897026919572241,-0.7383837752851292,-4.269249213091342,-5.008160396363444,34.11630622291408,0.9700012207031179,1.3200820876155674,0.5729988098144432,-1.098560150159038,2.2445577697879173,-0.26278067017229745,1.4087782898011838,-1.3693981170654226,51.7390020765191,-7.618722592238392,0.8357794799867378,5,-0.15499687194823508,-1.5649967193603445,-5.557497978210442,-6.309997558593743,-1.55999755859375,1,-0.024054446760522596,-2.803263105891476,63.6500015258789,5.100099183642399,63.15999984741211,-2.702129731835595,63.09000015258789,-0.024054446760522596
10424,2021-05-05,61.31000137329102,63.20000076293945,60.959999084472656,63.13000106811523,3679600.0,-0.02975150014678629,1.2857170661071775,2.757575932722545,41.90193914515735,60.5297659757053,1.3847579750414454,1.2099490383213123,-2.324390889111463,-3.089346043979212,33.96561644615878,2.240001678466797,1.0889874067759493,-1.3109985351562443,-2.9689093701151776,0.346912299802689,-2.1399539526357145,-0.4820431176767741,2.9900016784667898,10.479097996487042,-44.77804152740201,0.8289554174794683,5,1.3199996948242116,0.3150005340576101,-3.2575006484985423,-4.145000457763679,0.48999786376952414,2,0.006524183693068508,1.5526148039211056,63.18999862670898,-2.803263105891476,63.6500015258789,5.100099183642399,63.15999984741211,0.006524183693068508
10425,2021-05-06,62.56999969482422,62.72999954223633,61.6500015258789,61.77999877929688,2173600.0,0.02055126885190539,-1.0571480472297767,-0.4340665098867742,44.46024266647011,57.20768630210609,0.07810485653801891,0.052675035926576186,-3.448100291089858,-4.298175871171168,33.67925863033777,1.4199981689453054,0.823573094905278,-0.11450023651123331,-1.6523105587450857,1.423310085722619,-0.8834053976281595,0.6544049246056929,1.6632032775878969,48.20355383171038,-2.5811425447208194,0.7689051611169251,5,0.060001373291015625,-0.7549972534179688,-4.517498970031738,-5.404998779296875,-0.7299995422363281,3,-0.020776717970290792,1.2857170661071775,61.31000137329102,1.5526148039211056,63.18999862670898,-2.803263105891476,63.6500015258789,-0.020776717970290792
10426,2021-05-07,63.1500015258789,63.70000076293945,62.27999877929688,62.27999877929688,2407100.0,0.009269647337119213,-2.2643620706287146,1.1012680232165022,47.79707872985502,55.63812934844162,-0.524088910106947,-0.3980956286578703,-3.8774279339779056,-4.821201012079307,33.62269453432284,1.420001983642571,0.5952944396946265,0.3705015182495046,-1.0220719556248312,1.7630749921238333,-0.3257852186876633,1.0667882551866725,1.0177373687744264,65.56885748810457,19.41889219811104,0.6962867369371654,5,-0.5200004577636648,-1.3099994659423757,-5.097500801086419,-5.985000610351555,-0.8000030517578054,4,-0.0361045532684553,-1.0571480472297767,62.56999969482422,1.2857170661071775,61.31000137329102,1.5526148039211056,63.18999862670898,-0.0361045532684553
10427,2021-05-10,63.27999877929688,64.22000122070311,63.25,63.38000106811523,1713400.0,0.00205854711444009,-11.12502682211555,-0.11494479668164787,47.51676161587413,54.38578434527548,-0.5347404991856095,-0.39143207298219806,-3.785401357590999,-4.8920888637981434,33.546008114518614,1.0699996948242116,0.4123327359710487,0.40099887847900817,-0.8168833283249413,1.6188810852829576,-0.20794222492296655,1.0099399818809829,-2.319999694824226,71.16558817678705,28.75221497472232,0.6089411034019739,5,-0.6499977111816477,-1.2699966430664134,-5.227498054504402,-6.114997863769538,-2.049999237060554,0,-0.03587232145311525,-2.2643620706287146,63.1500015258789,-1.0571480472297767,62.56999969482422,1.2857170661071775,61.31000137329102,-0.03587232145311525
10428,2021-05-11,62.25,63.43999862670898,61.86000061035156,63.36000061035156,1475500.0,-0.016276845751676317,1.4881924294579678,11.099752050354429,42.24344229497254,52.344191904068325,0.5797394261191258,0.6597932627373879,-2.5813895003622775,-3.8304046674272456,32.532909730066315,1.5799980163574148,0.2547811945976335,-0.620999908447267,-1.8538635760210411,0.6118637591265141,-1.2374317422341576,-0.004568074660376453,-1.2248008728027315,39.570554300892994,0.7766381302759839,0.6164318337868891,5,0.3800010681152344,-0.05499839782714844,-4.017500877380371,-4.905000686645508,-1.0499992370605469,1,-0.01799195071300841,-11.12502682211555,63.27999877929688,-2.2643620706287146,63.1500015258789,-1.0571480472297767,62.56999969482422,-0.01799195071300841
10429,2021-05-12,60.70000076293945,62.45000076293945,60.66999816894531,62.34000015258789,1824400.0,-0.02489958613751886,-1.0941150599354645,1.4774761151969207,38.06452909609302,49.26163381294211,2.08219944988776,2.1532207934858434,-0.8563263518488284,-2.246873190908204,31.22105061143437,1.7800025939941406,0.17594908108107887,-2.0649991989135756,-3.63482603501312,-0.49517236281403143,-2.849912616963344,-1.280085780863807,3.5200004577636577,0.8451427662656436,-39.03716734358587,0.7849134180497717,5,1.7849998474121094,1.7700004577636719,-2.307501792907715,-3.345001220703125,-1.3600006103515625,2,0.015321256894342383,1.4881924294579678,62.25,-11.12502682211555,63.27999877929688,-2.2643620706287146,63.1500015258789,0.015321256894342383
10430,2021-05-13,62.1500015258789,62.45000076293945,60.70000076293945,60.70000076293945,1829600.0,0.02388798590962704,-1.4137918333951578,-0.8841471357195316,46.31874587822475,47.0767288438122,0.541815184395972,0.7204691733572943,-2.0991989578941244,-3.6552082444293106,30.05533659425246,1.75,0.15824250449718136,-0.6024984359741268,-2.1884609775669404,0.9834641056186939,-1.3954797067705371,0.19048283482228356,1.9989996337890616,41.690199567596345,-0.03411805617786712,0.7929812707964097,5,0.33499908447266336,0.31999969482422586,-3.4125022888183523,-4.590002059936516,-2.0900001525878764,3,-0.005631573294050729,-1.0941150599354645,60.70000076293945,1.4881924294579678,62.25,-11.12502682211555,63.27999877929688,-0.005631573294050729
10431,2021-05-14,62.52000045776367,62.86000061035156,62.25,62.349998474121094,1887000.0,0.00595332136445248,-2.29731011516295,0.11724268565069551,51.74418905521923,45.95081659929039,0.07988607498462841,0.30050783185362917,-2.2667173218016217,-3.9750591146731082,28.24800031271734,0.7099990844726634,0.11366101744818025,-0.1909996032714858,-1.7544083845618275,1.372409178018863,-0.9727039939166602,0.5907047873736886,1.559420642089833,52.112695731411364,5.196642456160859,0.7817043906451733,5,-0.07500076293946023,-0.049999237060546875,-3.6925010681152344,-4.870000839233398,-2.900001525878899,4,-0.010876524315369562,-1.4137918333951578,62.1500015258789,-1.0941150599354645,60.70000076293945,1.4881924294579678,62.25,-0.010876524315369562
10432,2021-05-17,62.290000915527344,62.88000106811523,62.16999816894531,62.63999938964844,1302400.0,-0.0036788154278998286,-1.4067733050573252,-2.0587905306855157,50.905636225449015,45.66139607859057,0.10804379225140792,0.46038895646646694,-1.8843157402468904,-3.690151356198328,26.365814501943753,0.7100028991699148,-0.03894929175072548,-0.36149921417236186,-1.891910137633019,1.1689117092882881,-1.1267046759026869,0.40370624755796314,1.7212317257079945,58.483844002319266,7.081958533647843,0.7652054617303266,5,0.1549987792968679,0.18000030517578125,-3.267500877380371,-4.620000839233398,-3.1000022888183665,0,0.0009631972662051957,-2.29731011516295,62.52000045776367,-1.4137918333951578,62.1500015258789,-1.0941150599354645,60.70000076293945,0.0009631972662051957
10433,2021-05-18,62.11000061035156,62.34000015258789,61.86000061035156,62.20000076293945,1839000.0,-0.0028897142804650278,1.5945996102811544,0.25714441416893735,48.6017307035821,46.40581736285999,0.13268929390424944,0.5471535697168548,-1.577942673760866,-3.454454687587038,24.256137155495725,0.4799995422363281,-0.21398243875097478,-0.46449947357177734,-1.9372616564582188,1.008262709314664,-1.200880565014998,0.2718816178714434,1.8344073414379736,65.15839603410114,10.933956844724761,0.7363810914432195,5,0.33499908447264914,0.3600006103515625,-2.755000114440918,-4.340000152587891,-2.7400016784667898,1,-0.014168427941837258,-1.4067733050573252,62.290000915527344,-2.29731011516295,62.52000045776367,-1.4137918333951578,62.1500015258789,-0.014168427941837258
10434,2021-05-19,61.97999954223633,62.0099983215332,61.08000183105469,61.86000061035156,1450600.0,-0.002093077875345739,9.33349581434778,-1.3333192048488958,44.34250312641933,46.392735191743235,0.41093885575676126,0.5834154448823341,-1.3343362514351043,-3.2711831564989637,22.10608236504387,1.029998779296875,-0.4044817112275183,-0.5160005569457979,-1.9362653557605611,0.9042642418689653,-1.226132956353183,0.1941318424615872,1.898920213896325,58.715532115197036,6.573726006797003,0.7101323994073832,5,0.4650001525878835,0.5050010681152344,-1.9974985122680664,-3.8799991607666016,-2.1199989318847656,2,-0.012584685141298624,1.5945996102811544,62.11000061035156,-1.4067733050573252,62.290000915527344,-2.29731011516295,62.52000045776367,-0.012584685141298624
10435,2021-05-20,62.58000183105469,62.86000061035156,61.84000015258789,62.13000106811523,1938700.0,0.009680579110193266,1.0198062432723358,3.750039736783605,47.195367467125905,46.32587838477333,-0.20952971161248968,-0.04570800196229641,-1.8181888676152624,-3.823784862107189,20.098548093164187,1.0200004577636719,-0.5055711117177424,0.101001548767087,-1.3059716504972982,1.5079747480314722,-0.6024850508651056,0.8044881483992796,1.2347394933342173,83.3333686546196,32.89277319150748,0.7034865996321926,5,-0.13500213623047586,-0.095001220703125,-2.1300010681152344,-4.280000686645508,-2.3400001525878906,3,-0.05177375493234615,9.33349581434778,61.97999954223633,1.5945996102811544,62.11000061035156,-1.4067733050573252,62.290000915527344,-0.05177375493234615
10436,2021-05-21,63.02000045776367,63.09000015258789,62.38999938964844,62.709999084472656,3944500.0,0.007030978169301427,2.111109227313186,0.688890772686803,46.93876945764928,46.261657033859464,-0.7486352661326734,-0.5053134691491223,-2.1035817468448457,-4.216057501020117,18.31675323499918,0.7000007629394531,-0.36243710760150094,0.5370000839233384,-0.8759338716260814,1.9499340394727582,-0.16946689385137148,1.2434670616980483,0.7318460035163596,96.51742521004576,47.067827395591195,0.7064669777747113,5,-0.9650020599365234,-0.5349998474121094,-2.4300012588500977,-4.665000915527344,-3.529998779296875,4,-0.04696920125312365,1.0198062432723358,62.58000183105469,9.33349581434778,61.97999954223633,1.5945996102811544,62.11000061035156,-0.04696920125312365
10437,2021-05-24,63.459999084472656,64.30000305175781,63.43999862670898,64.02999877929689,1516900.0,0.006981888662534574,-1.8196838181953543,-1.8387005475912597,51.31451142311341,47.26955360365289,-1.2967866833520532,-0.8884785439232772,-2.410010671275572,-4.601454964145496,17.31183663080369,1.2800025939941406,-0.3133913143617306,0.9119987487792969,-0.556872171902981,2.3808696694615747,0.17756328843815794,1.6464342091204358,-2.7900009155273438,73.91293016026461,23.7304087236336,0.7344354603411407,5,-0.9749984741210938,-0.9749984741210938,-2.417499542236328,-4.744998931884766,-3.7199974060058594,0,-0.06051056110915465,2.111109227313186,63.02000045776367,1.0198062432723358,62.58000183105469,9.33349581434778,61.97999954223633,-0.06051056110915465
10438,2021-05-25,62.18999862670898,63.459999084472656,62.16999816894531,63.290000915527344,1885300.0,-0.020012613868354512,-1.2631531395874116,1.9298296100975403,54.55485307880938,49.10181182395471,-0.04044579319142372,0.4096111917313223,-1.0410106789636728,-3.288154793858574,16.504426445884846,1.2900009155273438,-0.3685281344796536,-0.36250171661377806,-1.8261358395034861,1.10113240627593,-1.0943187780586285,0.3693153448310724,-1.447400360107416,34.47193710727566,-19.876349776042076,0.7318170614448537,5,0.31000328063965554,0.29500198364258523,-0.9549989700317312,-3.4749984741210866,-1.9499969482421804,1,-0.04823926782837362,-1.8196838181953543,63.459999084472656,2.111109227313186,63.02000045776367,1.0198062432723358,62.58000183105469,-0.04823926782837362
10439,2021-05-26,62.29999923706055,62.709999084472656,61.93999862670898,62.29999923706055,1897600.0,0.0017687829680113065,-1.1388865341414602,-0.0,48.41362801987588,49.33457650636039,0.11217793400805931,0.30750022290288115,-1.054172892656787,-3.3687855541419935,15.61286403306804,0.770000457763679,-0.4371378043940126,-0.24750099182129048,-1.714009118987903,1.219007135345322,-0.9807550554046003,0.4857530717620193,-1.4862528747558628,18.699127737933708,-34.921688444457445,0.7332540635833067,5,0.3900032043457031,0.18500137329101562,-0.8500003814697266,-3.4549999237060547,-2.200000762939453,2,-0.047030503066728735,-1.2631531395874116,62.18999862670898,-1.8196838181953543,63.459999084472656,2.111109227313186,63.02000045776367,-0.047030503066728735
10440,2021-05-27,62.02999877929688,62.5099983215332,61.959999084472656,62.5099983215332,2843000.0,-0.004333875779617191,1.291665673254973,-100.0,43.170712418239944,48.38196799114047,0.4060682898324046,0.5207135572732824,-0.6862182245439215,-3.029651549937931,13.947679588970455,0.5499992370605469,-0.38170249804540646,-0.46450138092040305,-1.9250629420654946,0.9960601802246885,-1.1947821614929452,0.26577939965213915,-1.1465272832031346,3.813558637121728,-46.3008564237174,0.7302807805725442,5,0.6600036621093679,0.4550018310546804,-0.464998245239272,-3.0699977874756,-1.7299995422363352,3,-0.03498304387633777,-1.1388865341414602,62.29999923706055,-1.2631531395874116,62.18999862670898,-1.8196838181953543,63.459999084472656,-0.03498304387633777
10441,2021-05-28,62.11999893188477,62.52999877929688,62.02000045776367,62.31999969482422,1622800.0,0.0014509133380464778,-1.5500061989185627,0.41666865349004534,42.89215766480686,47.49158148440245,0.28313567154520314,0.3676540518191018,-0.6777777232635813,-3.049452657767638,12.216124581961465,0.5099983215332102,-0.14018980195535136,-0.32250118255614524,-1.757123567653025,1.1121212025407345,-1.0398123751045816,0.3948100099922911,-1.1681968046777413,7.6271172742428535,-38.17935835576517,0.7173111925484394,5,0.5700035095214773,0.36500167846678977,-0.5549983978271626,-3.1599979400634908,-1.270000457763679,4,-0.030263961457555943,1.291665673254973,62.02999877929688,-1.1388865341414602,62.29999923706055,-1.2631531395874116,62.18999862670898,-0.030263961457555943
10442,2021-06-01,62.02999877929688,62.47000122070313,61.59000015258789,62.31999969482422,1900900.0,-0.0014488112384962726,1.9830344096310282,1.4499990463293375,48.47644609759711,47.47766097262634,0.37143647395902235,0.347901933652885,-0.49931399150282374,-2.9077456671196202,9.79918701672184,0.8800010681152415,-0.08632348599129358,-0.33150119781493714,-1.6579169332362866,0.9949145376064124,-0.9947090655256119,0.3317066698957376,-1.011232633598837,23.52935176628782,-22.11309636384861,0.6632078677106756,6,0.6600036621093679,0.4550018310546804,-0.464998245239272,-3.0699977874756,-1.4899978637695384,1,-0.04094788248936476,-1.5500061989185627,62.11999893188477,1.291665673254973,62.02999877929688,-1.1388865341414602,62.29999923706055,-0.04094788248936476
10443,2021-06-02,61.66999816894531,62.16999816894531,61.38999938964844,62.15999984741211,2430400.0,-0.005803653352186133,2.0588288092869487,1.6896556260030404,58.04309277554848,48.99994871141847,0.7403106069102492,0.619975691067026,-0.02000409377802015,-2.484673254269694,7.6175032432684056,0.779998779296875,-0.14090929226362903,-0.6155017852783189,-1.915970810693537,0.6849672401368991,-1.2657362979859244,0.03473272742928657,-0.5856072851260734,21.212033638701847,-28.853697458464772,0.6502345127076082,6,1.1750030517578125,0.81500244140625,0.2500028610229492,-2.7099971771240305,-1.1799964904785156,2,-0.03129554966405668,1.9830344096310282,62.02999877929688,-1.5500061989185627,62.11999893188477,1.291665673254973,62.02999877929688,-0.03129554966405668
10444,2021-06-03,61.709999084472656,62.16999816894531,60.86999893188477,61.08000183105469,2699400.0,0.0006486284533000486,-1.4761818261084587,-1.2857042763388373,45.23807164690797,48.78247139806092,0.7353078976680791,0.644523129404007,0.04804435023910969,-2.480049742775819,7.821738899224076,1.2999992370605398,-0.17034807844659383,-0.5955007553100558,-1.8440702416078452,0.6530687309877337,-1.219785498458954,0.028783987838842506,2.5900039672851562,50.60242348199121,-0.5011615127128692,0.6242847431488953,6,0.8750019073486328,0.7750015258789062,0.13750171661376243,-2.7499980926513743,-1.0099983215332031,3,-0.023821057005585566,2.0588288092869487,61.66999816894531,1.9830344096310282,62.02999877929688,-1.5500061989185627,62.11999893188477,-0.023821057005585566
10445,2021-06-04,61.27000045776367,62.04999923706055,61.25,61.91999816894531,1901800.0,-0.007130102629019364,-1.3188429834309123,-1.0317468967605208,36.67378092424621,47.6419171165717,1.0839275537673743,1.0352112671991236,0.580634488185467,-1.9922630352831163,8.037011703809144,0.7999992370605469,-0.16882564036464487,-0.9704994201660142,-2.294186158911252,0.3531873185792236,-1.632342789538633,-0.3086560507933953,2.961402511596674,24.096479677542725,-25.76909684648364,0.6618433693726188,6,1.3150005340576172,1.2150001525878906,0.5775003433227468,-2.30999946594239,-1.4399986267089844,4,-0.019095837684041106,-1.4761818261084587,61.709999084472656,2.0588288092869487,61.66999816894531,1.9830344096310282,62.02999877929688,-0.019095837684041106
10446,2021-06-07,60.86999893188477,61.13999938964844,60.709999084472656,60.849998474121094,2192700.0,-0.006528505351565017,-1.8666759915059192,-0.030770043370337178,35.390939395818535,45.87263133576115,1.2816590313845424,1.3234991383871275,1.0475996145410988,-1.5522220919177272,7.620191567801663,0.5600013732910156,-0.11645749401992589,-1.2565008163452092,-2.641674586186923,0.12867295349650476,-1.9490877012660661,-0.5639139314243522,3.2941759567260576,9.090889386918573,-38.0452070874675,0.6925868849208571,6,1.2150001525878835,1.6150016784667898,1.1275014877319194,-1.9099979400634908,-0.47999954223633523,0,-0.00936421397776055,-1.3188429834309123,61.27000045776367,-1.4761818261084587,61.709999084472656,2.0588288092869487,61.66999816894531,-0.00936421397776055
10447,2021-06-08,61.0099983215332,61.15999984741211,60.099998474121094,60.88000106811523,1974800.0,0.002299973584771964,3.930235446496691,6.499713904251336,38.589196183722656,44.098669458529294,0.8466093678864368,1.0590135353524488,0.9814397909874018,-1.6721978234217403,6.953765412701143,1.0600013732910156,-0.1411076412814296,-1.0030014038085966,-2.361965838287908,0.3559630306707149,-1.6824836210482488,-0.3235191865689444,3.0160095349121008,43.96135176673952,-0.8580716339771826,0.6794822172396547,6,0.3950004577636719,1.19000244140625,1.127502441406243,-2.049997329711921,0.18000030517577414,1,-0.0026225184693315917,-1.8666759915059192,60.86999893188477,-1.3188429834309123,61.27000045776367,-1.4761818261084587,61.709999084472656,-0.0026225184693315917
10448,2021-06-09,61.13000106811523,61.47999954223633,60.86000061035156,61.34000015258789,2291500.0,0.0019669357463278914,1.5306189178668743,-1.6154117025646708,41.164266555847504,43.29318485141503,0.6262951689448855,0.8967794255525803,0.9088569615153332,-1.7569053593958301,7.474062346531025,0.6199989318847656,-0.20141716745288818,-0.8269987106323313,-2.2362182188004525,0.5822207975357898,-1.531608464716392,-0.12238895654827076,2.660446225390622,49.75858675581108,6.42028447736476,0.7046097540840612,6,0.1849975585937571,1.0699996948242259,1.082500457763679,-2.094999313354485,0.6100006103515696,2,-0.00965156457187799,3.930235446496691,61.0099983215332,-1.8666759915059192,60.86999893188477,-1.3188429834309123,61.27000045776367,-0.00965156457187799
10449,2021-06-10,61.63000106811523,61.81000137329102,61.1500015258789,61.25,1767900.0,0.008179289894709285,-1.2758693264405396,-1.8095367847410493,39.9150724184598,42.93144707366167,0.023759892560590856,0.4954258222921055,0.47595971292920325,-2.2438918237325822,7.856906789368506,0.6800003051757955,-0.3526412945680377,-0.37349872589111754,-1.664492615402473,0.917495163620238,-1.0189956706467953,0.2719982188645602,1.939019296227535,78.4616407886831,38.5225500525897,0.6454969447556772,6,-0.3150024414062429,0.5699996948242259,0.7000007629394602,-2.594999313354485,-1.44000244140625,3,-0.0184974747670128,1.5306189178668743,61.13000106811523,3.930235446496691,61.0099983215332,-1.8666759915059192,60.86999893188477,-0.0184974747670128
10450,2021-06-11,61.79999923706055,61.849998474121094,61.349998474121094,61.43999862670898,1239100.0,0.00275836712638422,1.1739173701756422,0.9473673643527946,36.26125506907692,42.19468011858057,-0.20371781537237865,0.31395874006381064,0.36352810769209043,-2.380595219322288,8.245153268695407,0.5,-0.4545906169790257,-0.18600044250488423,-1.4781210533992706,1.1061201683895021,-0.8320607479520774,0.46005986294230894,1.5608798138689153,97.14290073939732,61.70191926822832,0.6460603054471932,6,-0.5149993896484375,0.40000152587890625,0.3275022506713867,-2.7649974822998047,-1.1300010681152344,4,-0.0177993282799499,-1.2758693264405396,61.63000106811523,1.5306189178668743,61.13000106811523,3.930235446496691,61.0099983215332,-0.0177993282799499
10451,2021-06-14,61.84000015258789,62.27999877929688,61.459999084472656,62.0099983215332,1745500.0,0.0006472640132875185,1.3098612737881343,-0.4722163353536973,29.9505317436262,40.13624519036159,-0.32141347740368786,0.23231264369965032,0.40015397475334424,-2.403975231953666,8.836423944595213,0.8199996948242259,-0.4990070707168712,-0.11199951171875,-1.380527332895717,1.156528309458217,-0.7462634223072371,0.5222643988697371,1.3252260637330693,79.81657958192298,47.20790296611873,0.6342639105884852,6,-0.6500015258789062,0.3600006103515625,0.38250160217285156,-2.8049983978271484,-1.7900009155273438,0,-0.03250320693036235,1.1739173701756422,61.79999923706055,-1.2758693264405396,61.63000106811523,1.5306189178668743,61.13000106811523,-0.03250320693036235
10452,2021-06-15,62.349998474121094,62.65999984741211,61.83000183105469,62.0099983215332,1782400.0,0.008247062100174674,-1.3714461659191604,-2.0000224396373754,52.439020135305455,39.513570452556806,-0.873057607530761,-0.2877114616376133,-0.0576270568726045,-2.879688193641101,9.255643329197849,0.8299980163574219,-0.46091648410671127,0.3949989318847642,-0.8771729928304879,1.6671708566000163,-0.24108703047286184,1.0310848942423902,0.6313140776678736,82.7776941840677,48.32254101641644,0.6360859623576248,6,-0.9699993133544922,-0.14999771118164062,-0.11499691009521484,-3.3149967193603516,-2.1399993896484375,1,-0.03143543115379821,1.3098612737881343,61.84000015258789,1.1739173701756422,61.79999923706055,-1.2758693264405396,61.63000106811523,-0.03143543115379821
10453,2021-06-16,61.22999954223633,62.86999893188477,61.22000122070313,62.540000915527344,2432100.0,-0.017963094776171196,-1.4812032663035795,-3.852943486407342,37.52914374736569,38.65702290816321,0.19887802473320448,0.8042120607407597,1.0942694815032468,-1.7317282749132943,9.629365961368858,1.6499977111816406,-0.45600537741787406,-0.6809999465942411,-1.9909120572296004,0.6289121640411182,-1.3359560019119243,-0.02604389127655793,-1.1300010681152344,4.651054477064473,-30.483623303394044,0.6549560553176802,6,0.25499916076660156,0.970001220703125,1.0900020599365234,-2.194997787475586,-0.00999832153319602,2,-0.0006532894957765878,-1.3714461659191604,62.349998474121094,1.3098612737881343,61.84000015258789,1.1739173701756422,61.79999923706055,-0.0006532894957765878
10454,2021-06-17,61.20000076293945,61.41999816894531,60.86000061035156,61.06000137329102,1424700.0,-0.0004899359712746687,-1.0740615154212407,-0.10686965105747996,39.75310897885706,38.99917046978664,0.16642729175013216,0.8145410584129706,1.1464811385890599,-1.6762138261097874,9.521441215591834,0.55999755859375,-0.5086378015354143,-0.6719987869262667,-2.0191766972349043,0.675179123382371,-1.345587742080582,0.001590168228048583,-1.0446022796630885,16.91544460238859,-21.264863920091315,0.6735889551543179,6,0.28499794006347656,1.0,1.2125005722045898,-2.164999008178711,0.34999847412109375,3,0.008823544261364669,-1.4812032663035795,61.22999954223633,-1.3714461659191604,62.349998474121094,1.3098612737881343,61.84000015258789,0.008823544261364669
10455,2021-06-18,59.34000015258789,60.81000137329102,59.31999969482422,60.4900016784668,3369100.0,-0.03039216645693099,-1.5041993640047306,-8.214332425068537,26.116847722782836,37.96871583944934,1.9264539514443584,2.550108595309844,3.0052825939128383,0.2017794173837757,10.552540256074586,1.8800010681152344,-0.6623969583650009,-2.3699993133544908,-4.087132340321766,-0.6528662863872157,-3.2285658268381283,-1.5114327998708532,3.529998779296882,0.5633932975217346,-39.768122675409465,0.8585665134836364,6,1.7549991607666016,2.470001220703125,3.137500762939453,-0.30499839782714844,3.509998321533203,4,0.014324207481216433,-1.0740615154212407,61.20000076293945,-1.4812032663035795,61.22999954223633,-1.3714461659191604,62.349998474121094,0.014324207481216433
10456,2021-06-21,60.06000137329102,60.27999877929688,59.290000915527344,59.72000122070313,1964400.0,0.012133488689782812,1.538472448415686,-0.2956519143120617,34.72870408539244,37.53977227296821,1.2063299910068963,1.6832844283788404,2.294035842752777,-0.4644044309640023,11.841274511174195,0.9899978637695384,-0.7252417125934016,-1.5019981384277301,-3.2536231933325226,0.24962691647706237,-2.3778106658801264,-0.6261856109753339,2.7389975738525365,21.508404592557227,-20.083112375468758,0.875812527452398,6,1.019998550415032,1.7350006103515554,2.417499542236321,-1.0249996185302805,2.4399986267089773,0,0.010156456571870143,-1.5041993640047306,59.34000015258789,-1.0740615154212407,61.20000076293945,-1.4812032663035795,61.22999954223633,0.010156456571870143
10457,2021-06-22,59.61999893188477,60.31000137329102,59.47000122070313,59.9900016784668,3155500.0,-0.007326047807949654,-1.5074699947619472,-1.0882428839098177,34.30322800372244,36.777434656065424,1.5962930890791327,1.9192544491869583,2.7365708387290866,0.016385843968485858,12.472672775807146,0.8400001525878906,-0.7219187106925915,-1.7500005722045842,-3.467133304524097,-0.03286783988507125,-2.6085669383643406,-0.8914342060448277,3.0386400939941396,9.217826793468307,-33.507744957938534,0.8585663661597567,6,1.460000991821282,2.1750030517578054,2.837501525878899,-0.5849971771240305,3.450000762939446,1,0.0072123500986145395,1.538472448415686,60.06000137329102,-1.5041993640047306,59.34000015258789,-1.0740615154212407,61.20000076293945,0.0072123500986145395
10458,2021-06-23,59.18999862670898,59.61999893188477,59.04999923706055,59.349998474121094,2835900.0,-0.0072123500986148725,-1.5909157902950655,0.4324288100295139,31.791909426323684,35.87486099027252,1.9245513563250682,2.227166502989853,3.1280528359519693,0.4949872531680555,13.886982888023367,0.5699996948242259,-0.6913984481858648,-2.030000877380381,-3.9568523130101596,-0.10314944175060248,-2.9934265951952668,-1.0665751595654953,3.3338948747558703,5.907149904793183,-34.34228101624997,0.963425717814889,6,1.770000457763679,2.4850025177002024,3.2675018310546946,-0.03999710083007102,3.040000915527351,2,0.017232648782380844,-1.5074699947619472,59.61999893188477,1.538472448415686,60.06000137329102,-1.5041993640047306,59.34000015258789,0.017232648782380844
10459,2021-06-24,59.36999893188477,59.4900016784668,58.959999084472656,59.2400016784668,1885600.0,0.0030410594585581485,1.8648576200589728,-0.8124836087070632,35.735732123628296,35.81646955188934,1.5536379836742995,1.9145637277458363,2.8976141352954485,0.35363178644529825,15.231820348128316,0.5300025939941406,-0.6894968355160032,-1.7035005569457908,-3.727693743363645,0.3206926294720631,-2.7155971501547143,-0.6914039637368674,2.94546091371582,22.16212649520513,-19.29897211044498,1.0120965932089259,6,1.5450000762939382,2.2600021362304616,3.087501525878899,0.24500274658202414,3.4900016784667898,3,0.031160557892899288,-1.5909157902950655,59.18999862670898,-1.5074699947619472,59.61999893188477,1.538472448415686,60.06000137329102,0.031160557892899288
10460,2021-06-25,59.86000061035156,59.93000030517578,59.2599983215332,59.29999923706055,2148600.0,0.008253355015703567,-1.0937457159376063,4.307793884617406,42.51853517968341,37.21291437811792,0.8487643709540578,1.3214048287443347,2.3753678610433155,-0.11364391741891211,16.45394458441753,0.6700019836425781,-0.7042668163001125,-1.1049989700317369,-3.14588086395392,0.9358829238904462,-2.125439916992825,-0.08455802307064886,2.187022374358797,66.66666666666632,20.238882551826542,1.0204409469610913,6,1.0549983978271484,1.7700004577636719,2.604999542236328,0.1600017547607422,3.6499977111816406,4,0.028232519369816522,1.8648576200589728,59.36999893188477,-1.5909157902950655,59.18999862670898,-1.5074699947619472,59.61999893188477,0.028232519369816522
10461,2021-06-28,60.2400016784668,60.59000015258789,59.81000137329102,59.88000106811523,1607200.0,0.006348163452065236,-2.1199951171875604,0.64285665628982,44.49215995738896,36.32992991390498,0.24354727085781747,0.836210481897794,1.9362471023782604,-0.4644868174951995,17.48817282243145,0.7799987792968679,-0.7476413579790702,-0.630998039245604,-2.6204213236030967,1.3584252451118886,-1.625709681424354,0.3637136029331458,1.5600593942245453,78.52771504464128,30.474816656024103,0.9947116421787467,6,0.6749973297119141,1.3899993896484375,2.2249984741210938,0.28999900817871094,3.029998779296875,0,0.04332663882689203,-1.0937457159376063,59.86000061035156,1.8648576200589728,59.36999893188477,-1.5909157902950655,59.18999862670898,0.04332663882689203
10462,2021-06-29,59.4900016784668,60.56999969482422,59.18000030517578,60.16999816894531,1939600.0,-0.012450198856287398,-1.1384618544721483,-1.8888759377781172,39.23885302807766,36.51989761176186,0.6092635268285065,1.4610734948405408,2.6130024621749754,0.3032612219089259,18.40664567405945,1.3899993896484375,-0.8160661871785706,-1.2539981842041001,-3.2561481479163703,0.74815177950817,-2.2550731660602352,-0.25292320234796506,2.08285443516705,32.51547525714085,-14.688742846927994,1.0010749818561346,6,0.6999969482421875,2.1399993896484375,2.7799978256225586,1.039999008178711,4.409999847412102,1,0.05059670930590521,-2.1199951171875604,60.2400016784668,-1.0937457159376063,59.86000061035156,1.8648576200589728,59.36999893188477,0.05059670930590521
10463,2021-06-30,59.7400016784668,60.040000915527344,59.27999877929688,59.43000030517578,2259500.0,0.004202386837223626,-1.4917922068176623,-0.45588672534598923,37.1777565447656,36.23374734130726,0.14045025374127107,1.1163028186797703,2.2856721874652948,0.06050817448971202,19.218357908529825,0.7600021362304616,-0.8700891538568101,-0.9074983596801758,-2.907770258811844,1.0927735394514926,-1.9076343092460135,0.09263758988566195,1.6238258728341535,47.852888519641,4.412398640788339,1.0001359495658353,6,0.14499855041503906,1.4699974060058594,2.7449989318847656,0.7899990081787109,4.119998931884766,2,0.05574151193165622,-1.1384618544721483,59.4900016784668,-2.1199951171875604,60.2400016784668,-1.0937457159376063,59.86000061035156,0.05574151193165622
10464,2021-07-01,60.2400016784668,60.52999877929688,59.75,60.0,1203000.0,0.008369601371809532,-1.1081000273214376,0.7741955331323448,39.87015174559456,37.76189223273078,-0.5699864928800267,0.5275768043973414,1.715781439590586,-0.42112060577956356,19.476746522406547,0.7899971008300852,-1.0786904598773006,-0.33399848937987997,-2.2770981566603155,1.6091011779005555,-1.3055483230200977,0.6375513442603378,0.9315195954878916,75.17741049664117,36.93828340113362,0.971549833640217,7,-0.46500205993652344,0.6749973297119141,2.252499580383301,0.39999961853027344,3.5900001525878906,3,0.033034492170023855,-1.4917922068176623,59.7400016784668,-1.1384618544721483,59.4900016784668,-2.1199951171875604,60.2400016784668,0.033034492170023855
10465,2021-07-02,60.099998474121094,60.40999984741211,59.849998474121094,60.31000137329102,1128100.0,-0.0023240903128286527,1.7317150327040631,-0.8750059604228223,38.84615290564749,38.21938654609246,-0.3473699783264763,0.6065291872622396,1.8031359755024,-0.2620963841208166,19.74909877804874,0.5600013732910156,-1.1478193089925242,-0.41550159454345703,-2.3407405257541214,1.5097373366672073,-1.3781210601487857,0.5471178710618716,0.8946010246750333,65.248104149363,30.93527724586678,0.9626194656053321,7,-0.3249988555908203,0.8150005340576172,2.4875030517578125,0.7100028991699219,2.8000030517578054,4,0.04592349760905434,-1.1081000273214376,60.2400016784668,-1.4917922068176623,59.7400016784668,-1.1384618544721483,59.4900016784668,0.04592349760905434
10466,2021-07-06,60.29999923706055,60.36000061035156,59.41999816894531,60.11999893188477,1201700.0,0.003327799800620257,5.2666191953613755,-0.857132477157482,36.315108881714536,38.442928865869355,-0.5696518763669118,0.38117922033819696,1.5510802957971137,-0.443636070734982,19.75676865063126,0.94000244140625,-1.2363438193372005,-0.1870008468627944,-2.107012615328699,1.7330109216031104,-1.1470067310957432,0.7730050373701545,0.5318322285896997,80.57549810637246,50.22884394640776,0.9600058842329522,7,-0.5249996185302734,0.6149997711181641,2.2875022888183594,0.5100021362304688,3.2299995422363352,1,0.05323381633643165,1.7317150327040631,60.099998474121094,-1.1081000273214376,60.2400016784668,-1.4917922068176623,59.7400016784668,0.05323381633643165
10467,2021-07-07,60.849998474121094,60.93000030517578,59.97999954223633,60.2400016784668,1513600.0,0.009121048822874789,1.4675329822492829,3.3888653414149603,47.254331356712854,40.160975747023706,-1.0357471378415966,-0.19122564206469406,0.9794894606439541,-0.9673178100938173,19.102181607195945,0.9500007629394531,-1.0511367403039102,0.3709983825683594,-1.5411552852633363,2.283152050400055,-0.5850784513474849,1.3270752164842037,-1.8899993896484375,95.15140866236028,59.01168378370294,0.9560768339158463,7,-0.904998779296875,0.06500053405761719,1.7375030517578125,-0.039997100830078125,3.0,2,0.03976995964382457,5.2666191953613755,60.29999923706055,1.7317150327040631,60.099998474121094,-1.1081000273214376,60.2400016784668,0.03976995964382457
10468,2021-07-08,60.540000915527344,61.08000183105469,60.36000061035156,60.59000015258789,1159200.0,-0.005094454665033221,-2.5122023837214713,-0.08196639296591143,45.41667306863958,41.23663585202496,-0.5745313115556101,0.0762116559817656,1.265782369988571,-0.6277480616093101,18.70643748258571,0.720001220703125,-0.9692734620513619,0.0905008316040039,-1.797415823263428,1.978417486471436,-0.8534574958297156,1.0344591590377235,-1.5406018066406233,67.46989613015903,27.704664791271647,0.9439583274337164,7,-0.4099998474121094,0.3749980926513672,2.0475006103515625,0.2700004577636719,4.180000305175767,3,0.055500504782611815,1.4675329822492829,60.849998474121094,5.2666191953613755,60.29999923706055,1.7317150327040631,60.099998474121094,0.055500504782611815
10469,2021-07-09,60.4900016784668,61.02999877929688,60.06000137329102,60.90999984741211,3131500.0,-0.0008258876165250228,1.9394037476735353,8.40009155413138,60.66790378765676,43.253232364022004,-0.3899606659622563,0.038394476163176705,1.281335749068056,-0.5430576723515088,18.745132901388253,0.9699974060058594,-0.8449129913411255,0.09750156402587606,-1.7073554520201313,1.9023585800718834,-0.8049269439971241,0.9999300720488762,-1.4073784606933586,64.45790054232926,18.9187132721783,0.9024285080230021,7,-0.3600006103515625,0.42499732971191406,2.174999237060547,0.31999969482421875,4.329998016357422,4,0.055711668678700255,-2.5122023837214713,60.540000915527344,1.4675329822492829,60.849998474121094,5.2666191953613755,60.29999923706055,0.055711668678700255
10470,2021-07-12,60.70000076293945,60.75,60.0,60.31999969482422,1389700.0,0.0034716329747996877,2.125002980235081,-0.9047683923705722,56.5573642344347,44.59381061702708,-0.5233063486485818,-0.272194670309446,1.016376694064526,-0.7177502687075261,18.849456524692528,0.75,-0.6424826603640241,0.3625005722045884,-1.3249871316887294,2.0499882760979062,-0.48124327974206693,1.2062444241512438,-1.5374824006347652,77.10841989153415,27.350976003612608,0.8437438519466571,7,-0.5699996948242188,0.2149982452392578,1.8350000381469727,0.1100006103515625,4.030002593994155,0,0.05156509108359453,1.9394037476735353,60.4900016784668,-2.5122023837214713,60.540000915527344,1.4675329822492829,60.849998474121094,0.05156509108359453
10471,2021-07-13,59.83000183105469,60.66999816894531,59.599998474121094,60.66999816894531,2172000.0,-0.014332766407738617,1.5476294277929155,-2.210510465291372,51.97742791768582,46.00920782698355,0.3156074621739293,0.46325040473493573,1.8179163916459515,0.17503065871343892,19.55899934122617,1.1000022888183594,-0.5001821843295318,-0.4069984436035128,-1.9510337481724989,1.1370368609654733,-1.1790160958880094,0.3650192086809838,-0.590784130000003,15.540732110914648,-37.71941169353263,0.7720176522844935,7,0.34999847412109375,1.0849971771240234,2.7049989700317383,0.9799995422363281,4.1699981689453125,1,0.051312044139546265,2.125002980235081,60.70000076293945,1.9394037476735353,60.4900016784668,-2.5122023837214713,60.540000915527344,0.051312044139546265
10472,2021-07-14,60.38999938964844,60.66999816894531,59.75,59.88999938964844,1365500.0,0.009359811824426245,-1.3589733557650925,-0.5952406902815622,61.02942156131957,48.659392828822874,-0.11543947300302193,-0.26468474727748514,1.1787587027472597,-0.34672189699982425,20.704051009046644,0.9199981689453125,-0.42838313046985377,0.2509990692138686,-0.9358393999119343,1.4378375383396715,-0.34242016534903286,0.8444183037767701,-1.0771503233937523,53.37831916571729,-5.629107685516203,0.5934192345629009,7,-0.1399993896484375,0.5249996185302734,1.8950004577636719,0.720001220703125,3.8700027465820312,2,0.05199535388944998,1.5476294277929155,59.83000183105469,2.125002980235081,60.70000076293945,1.9394037476735353,60.4900016784668,0.05199535388944998
10473,2021-07-15,61.18999862670898,61.27999877929688,60.09000015258789,60.16999816894531,1864000.0,0.013247213862328078,-1.0169528236925853,2.0400009155273295,65.0165051819472,51.45343209952872,-0.7689944101119579,-1.12554150445456,0.3220928231757867,-1.0928975881003637,21.096358899668918,1.1899986267089915,-0.3758190466799576,1.0529983520507713,-0.12620918784448065,2.2322058919460233,0.46339458210314177,1.6426021219984008,-1.8064634498622922,94.64284903338232,29.695204949415526,0.5896037699476268,7,-0.8400001525878835,-0.27499961853026633,0.6125011444091868,0.20000267028809304,3.7599983215332102,3,0.04347115389950429,-1.3589733557650925,60.38999938964844,1.5476294277929155,59.83000183105469,2.125002980235081,60.70000076293945,0.04347115389950429
10474,2021-07-16,61.7400016784668,62.06999969482422,61.099998474121094,61.45000076293945,2036900.0,0.008988446872063571,1.0421143930997927,0.284314495469116,65.3594885312852,54.399358280155134,-1.2112189470328971,-1.7212649085021496,-0.2187469278694607,-1.5961900917185687,21.033036360677702,0.970001220703125,-0.18965668389621015,1.5760013580322294,0.2757922316723267,2.876210484392132,0.925896794852278,2.2261059212121808,-2.242678685473102,86.63976302556308,21.0045022593941,0.6501045631799508,7,-0.9950027465820312,-0.8250026702880859,0.017498016357421875,-0.35000038146972656,2.599994659423814,4,0.048266917091381645,-1.0169528236925853,61.18999862670898,-1.3589733557650925,60.38999938964844,1.5476294277929155,59.83000183105469,0.048266917091381645
10475,2021-07-19,60.18999862670898,61.81999969482422,59.349998474121094,61.34000015258789,2590600.0,-0.025105328953990314,1.3412327073133692,-3.9655099839520385,49.65704358382648,55.88179546927868,0.39436487604241677,-0.10995446601420866,1.2819774546530667,0.019448046052481516,20.29790769090771,2.470001220703125,-0.03051539709728246,-0.016501617431650573,-1.2575247677563084,1.2245215328930072,-0.637013192593983,0.6040099577306819,1.8800010681152415,30.882344691402086,-31.753867228414382,0.6205115751623292,7,0.520000457763679,0.7250003814697337,1.5675010681152415,1.4350032806396555,3.6200027465820455,0,0.07692309642387496,1.0421143930997927,61.7400016784668,-1.0169528236925853,61.18999862670898,-1.3589733557650925,60.38999938964844,0.07692309642387496
10476,2021-07-20,60.66999816894531,61.13999938964844,60.11999893188477,60.13000106811523,2126400.0,0.007974739212293969,-2.6428498443471766,-0.4695620733349731,58.40453285991963,57.12070674741277,-0.030878045377690455,-0.5711969927861773,0.7385628071237988,-0.38906386012986616,19.504208848838296,1.0200004577636648,0.09119429421628666,0.43299808502197124,-0.8227609671181355,1.688757137162078,-0.19488144104808214,1.0608776110920246,1.4000015258789062,48.5293787656094,-17.176774955044856,0.6278795260700539,7,0.04000091552734375,0.24500083923339844,1.0725021362304688,0.9550037384033203,3.44000244140625,1,0.06691948756422517,1.3412327073133692,60.18999862670898,1.0421143930997927,61.7400016784668,-1.0169528236925853,61.18999862670898,0.06691948756422517
10477,2021-07-21,60.04999923706055,61.02999877929688,60.0,60.88999938964844,1137200.0,-0.010219201427339453,-1.191489966114091,-1.5555641896903516,52.09741261296976,57.86301114122723,0.5182014950702651,0.08713571716560153,1.282443868662682,0.3325951938491656,18.737032972708125,1.029998779296882,0.22684461431416736,-0.20850086212158203,-1.434143994512361,1.017142270269197,-0.8213224283169751,0.40432070407381104,1.965600433349607,25.7353106171953,-40.48471799706337,0.612821566195391,7,0.6599998474121094,0.8649997711181641,1.6450004577636719,1.7650032043457031,3.740001678466797,2,0.06577853144253942,-2.6428498443471766,60.66999816894531,1.3412327073133692,60.18999862670898,1.0421143930997927,61.7400016784668,0.06577853144253942
10478,2021-07-22,60.209999084472656,60.4000015258789,59.95000076293945,59.95000076293945,1151200.0,0.00266444378759223,-2.461566676937017,-0.30952175512372787,49.78721562240445,56.654045789532525,0.34248395991890135,0.007873504753376892,1.0798209968950943,0.2560993528867215,17.6644505135381,0.450000762939446,0.3777885125337406,-0.09950103759765483,-1.2181554993646628,1.0191534241693532,-0.6588282684811588,0.45982619328584917,1.7522885620117137,31.61765530859765,-32.086741458852,0.5593272308835052,7,0.5,0.7049999237060547,1.580000877380371,1.6300029754638672,3.9599990844726562,3,0.06726462569906033,-1.191489966114091,60.04999923706055,-2.6428498443471766,60.66999816894531,1.3412327073133692,60.18999862670898,0.06726462569906033
10479,2021-07-23,61.22000122070313,61.29999923706055,60.45000076293945,60.459999084472656,1215400.0,0.016774657890518796,-1.1794866778825464,2.923104009859616,57.07072604494796,56.71108599070067,-0.6180752484179024,-0.9027070311836951,0.08802210805386323,-0.6560136905003517,16.117118236690388,1.0900001525878906,0.4126191004907156,0.8180009841919045,-0.2792987075172846,1.9153006759010935,0.2693511383373135,1.3666508300464955,0.6900406423339689,75.70857580587399,11.69550104216215,0.5486498458545934,7,-0.5100021362304759,-0.7050018310546946,0.6224985122680593,0.7900009155273366,3.019996643066399,4,0.06092773036857868,-2.461566676937017,60.209999084472656,-1.191489966114091,60.04999923706055,-2.6428498443471766,60.66999816894531,0.06092773036857868
10480,2021-07-26,61.54999923706055,61.66999816894531,60.90999984741211,61.290000915527344,2162900.0,0.005390362786301672,2.040016479617917,0.34210209305827116,57.76397957027054,57.35403617432119,-0.9105782272741223,-1.159026781825439,-0.26630775379376814,-0.8794617189580052,14.913349253502842,0.7599983215332031,0.49954955762837017,1.0634990692138686,-0.11531833607983089,2.242316474507568,0.47409036656701886,1.6529077718607184,0.3088417581982341,93.02330739187424,29.820341265345412,0.5894087026468484,7,-0.8400001525878906,-1.0349998474121094,0.29250049591064453,0.6450023651123047,2.3899993896484304,0,0.04532895427154049,-1.1794866778825464,61.22000122070313,-2.461566676937017,60.209999084472656,-1.191489966114091,60.04999923706055,0.04532895427154049
10481,2021-07-27,62.849998474121094,63.09000015258789,61.13000106811523,61.43999862670898,1823000.0,0.021121027671399117,1.0740695888409268,5.423111345863255,61.36364227484386,57.39117180915722,-1.9412875093943924,-2.3752460457276783,-1.5879623979475639,-2.070816347992931,14.76183889011648,1.9599990844726634,0.5162302098522744,2.2329984664917006,0.6578354285682337,3.8081615044151675,1.4454169475299707,3.0205799854534305,-3.5,92.35663295801888,31.82368163141939,0.787581518961733,7,-1.6299991607666016,-1.8249988555908203,-1.3974981307983398,-1.0399971008300781,1.870002746582017,1,0.015274509506395972,2.040016479617917,61.54999923706055,-1.1794866778825464,61.22000122070313,-2.461566676937017,60.209999084472656,0.015274509506395972
10482,2021-07-28,62.5,62.959999084472656,61.90999984741211,62.81999969482422,1595300.0,-0.0055687904951216005,2.5000063578449447,-0.22695016273337854,61.08597226489544,56.954445929484805,-1.4086436125615478,-1.8848195591485393,-1.2567181242554426,-1.6386529219720671,14.117867733233927,1.0499992370605469,0.546834651012027,1.7325000762939453,0.03991764737568815,3.4250825052122025,0.8862088618348167,2.578791290753074,-3.075201492309567,81.21018257096068,20.664305350472645,0.8462912144591304,7,-1.2800006866455078,-1.4750003814697266,-1.0624990463256836,-0.7049980163574219,2.1800003051757812,2,0.02576000976562498,1.0740695888409268,62.849998474121094,2.040016479617917,61.54999923706055,-1.1794866778825464,61.22000122070313,0.02576000976562498
10483,2021-07-29,63.06999969482422,63.27000045776367,62.61999893188477,62.709999084472656,1492900.0,0.009119995117187418,-1.4074089772390486,-1.125002980235081,63.78204540387915,56.779174470884136,-1.8818131509383704,-2.311041065283419,-1.8334324086045086,-2.1357513970214654,13.525958857243275,0.7700004577636719,0.6953525875511701,2.135999870300296,0.22760976418427248,4.044389976416319,1.1818048172422877,3.090194923358304,-3.5718971542358346,92.90777359634006,31.499462937198444,0.9541950530580109,7,-1.760000228881836,-1.9549999237060547,-1.6324987411499023,-1.2749977111816406,1.0699996948242188,3,0.011415906519533614,2.5000063578449447,62.5,1.0740695888409268,62.849998474121094,2.040016479617917,61.54999923706055,0.011415906519533614
10484,2021-07-30,62.22999954223633,63.54999923706055,62.0,63.08000183105469,3328000.0,-0.01331853744494027,-1.366408568208754,-2.3611134658585176,57.657653185521085,57.668131093294654,-1.0784028823458698,-1.385338186876048,-1.005855196818331,-1.2338603558091634,13.246432605344266,1.5499992370605469,0.7346276378250423,1.1964998245239258,-0.7662722781286178,3.1592719271764693,0.21511377319765757,2.177885875850194,-2.5810210849609305,50.0,-9.033124771202779,0.9813860513262717,7,-0.4799995422363281,-0.9750003814697266,-0.9124994277954102,-0.5549983978271484,0.75,4,0.031174652755577847,-1.4074089772390486,63.06999969482422,2.5000063578449447,62.5,1.0740695888409268,62.849998474121094,0.031174652755577847
10485,2021-08-02,62.86000061035156,63.11000061035156,62.4000015258789,62.41999816894531,2333700.0,0.010123751771645928,-1.9583558508439514,-0.5176485371797346,65.5384552784455,58.46078913979753,-1.441414798791655,-1.8951292095696601,-1.6605574988551837,-1.8010319288209615,12.951800407455604,0.8800010681152344,0.6970304920758608,1.6885007858276353,-0.38301294508429606,3.7600145167395667,0.6527439203716696,2.724257651283601,-2.976960906289058,71.48763847992089,6.665796517192305,1.0357568654559663,8,-1.1100006103515625,-1.4950008392333984,-1.5875005722045898,-1.2299995422363281,1.2399978637695455,0,0.021953503659220663,-1.366408568208754,62.22999954223633,-1.4074089772390486,63.06999969482422,2.5000063578449447,62.5,0.021953503659220663
10486,2021-08-03,63.5099983215332,64.44000244140625,62.68000030517578,62.95000076293945,2219300.0,0.010340402559184891,-2.2000083229873977,1.2727146622277707,65.85365286332953,59.98926027872639,-1.8396520899221755,-2.4161907778192315,-2.342397340710228,-2.3684540734097226,12.642311459299382,1.7600021362304688,0.6315636845520558,2.1779985427856445,-0.09666328947336211,4.452660375044651,1.0406676266561448,3.3153294589151443,-3.406941045490818,63.2409815673414,-2.9032894384334114,1.1373309161295033,8,-1.3149967193603516,-1.6999969482421875,-2.2374982833862305,-1.8799972534179688,-0.18999862670898438,1,0.006770592293181998,-1.9583558508439514,62.86000061035156,-1.366408568208754,62.22999954223633,-1.4074089772390486,63.06999969482422,0.006770592293181998
10487,2021-08-04,63.27000045776367,63.38999938964844,62.54999923706055,63.040000915527344,2036400.0,-0.003778898915324902,2.5744884625061886,0.41071525885558585,61.20690789149159,61.258114975291626,-1.2235302234657865,-2.092900701285288,-2.151871560526864,-2.060967998356773,12.94011078906499,0.9599990844726562,0.8059775877061526,1.8170005798339872,-0.6025518597304398,4.236553019398414,0.6072243600517737,3.0267767996162007,-2.8199875684921807,52.049147009530486,-10.056904317741399,1.209776219782212,8,-0.8249988555908203,-1.4599990844726562,-1.9975004196166992,-1.6399993896484375,-1.1300010681152344,2,0.022917666389261404,-2.2000083229873977,63.5099983215332,-1.9583558508439514,62.86000061035156,-1.366408568208754,62.22999954223633,0.022917666389261404
10488,2021-08-05,63.9000015258789,63.93000030517578,63.0099983215332,63.38999938964844,1942500.0,0.0099573425566164,2.2280788638888516,2.2174050055561696,61.53846467348662,61.75453037846259,-1.4249028992975568,-2.5911204286470593,-2.784101877414628,-2.630309292348869,13.56016776099043,0.9200019836425781,0.9019867764482186,2.279001617431632,-0.3326073357941155,4.890610570657373,0.9731971408187619,3.5848060940445023,-3.130789472436625,77.86883708132147,18.086794697063183,1.3058044766128707,8,-1.2250003814697195,-2.0400009155273366,-2.9900016784667898,-2.2700004577636648,-1.5800018310546804,3,0.012206553375135432,2.5744884625061886,63.27000045776367,-2.2000083229873977,63.5099983215332,-1.9583558508439514,62.86000061035156,0.012206553375135432
10489,2021-08-06,63.86000061035156,64.36000061035156,63.66999816894531,63.88999938964844,1429200.0,-0.0006259924033199527,-2.365835504279866,-0.05882088949391977,73.37582471624228,63.48917983912611,-1.0851513540469995,-2.4092248354612877,-2.7503871780709943,-2.531979823019121,14.034487558015924,0.69000244140625,1.119120168059041,2.070500755310057,-0.6657473020263609,4.806748812646475,0.7023767266418446,3.4386247839782698,-2.797125325872173,71.5685504530887,7.795011966210026,1.3681240286682101,8,-1.0749988555908203,-1.9650001525878906,-3.3125009536743164,-2.229999542236328,-1.2900009155273438,4,0.004384572136247211,2.2280788638888516,63.9000015258789,2.5744884625061886,63.27000045776367,-2.2000083229873977,63.5099983215332,0.004384572136247211
10490,2021-08-09,63.83000183105469,64.13999938964844,63.4900016784668,64.08000183105469,1889700.0,-0.00046975851879360597,2.513547509072913,8.333672431332655,71.35139370595056,64.59892999813796,-0.7797181485643918,-2.2479654569566776,-2.7184485581001923,-2.4421170728217234,14.403708621587446,0.6499977111816406,1.3725995295259423,1.8840019226074247,-0.9462964996970413,4.714300344911898,0.4688527114551846,3.299151133759665,-2.4969563740211527,67.7248901510335,1.9394971309679647,1.4151492111522366,8,-0.6550006866455078,-1.9350013732910156,-3.4850025177001953,-2.200000762939453,-1.0300025939941406,0,-0.013316657753953187,-2.365835504279866,63.86000061035156,2.2280788638888516,63.9000015258789,2.5744884625061886,63.27000045776367,-0.013316657753953187
10491,2021-08-10,62.9000015258789,63.790000915527344,62.83000183105469,63.790000915527344,3091500.0,-0.014569955796606693,1.1573027928746549,3.5599975585937784,68.48251645491206,65.42076824147316,0.17670323928505383,-1.1343337065391523,-1.8001765195554995,-1.4583302925193138,14.15918648502947,1.0,1.4789955684087133,0.8005016326904197,-1.8753838507728418,3.4763871161536812,-0.537441109041211,2.1384443744220505,-1.3183995100955457,19.33712835708872,-49.38632686962379,1.337942741731629,8,0.31999969482422586,-1.0050010681152273,-2.555002212524407,-1.2700004577636648,-0.29000091552733664,1,0.019077852450424704,2.513547509072913,63.83000183105469,-2.365835504279866,63.86000061035156,2.2280788638888516,63.9000015258789,0.019077852450424704
10492,2021-08-11,63.52999877929688,63.72000122070313,62.90999984741211,62.959999084472656,1300200.0,0.010015854342368957,-1.4179211551162845,-0.6404495345208937,70.29341483797317,66.14425373415027,-0.32611862221207133,-1.5990106553664063,-2.4319218101108575,-2.035760449599259,13.901450068370702,0.819999694824233,1.5831276071634761,1.2734989166259822,-1.347978373039446,3.8949762062914104,-0.03723972820673538,2.5842375614587,-1.7197247294636995,45.75147102822426,-26.52278018096733,1.310738644832715,8,-0.3099975585937571,-1.6349983215332102,-3.18499946594239,-1.8999977111816477,-1.6199989318847727,2,-0.0033055106014120428,1.1573027928746549,62.9000015258789,2.513547509072913,63.83000183105469,-2.365835504279866,63.86000061035156,-0.0033055106014120428
10493,2021-08-12,63.849998474121094,64.31999969482422,63.45000076293945,63.45000076293945,1956100.0,0.00503698569137212,-3.3500195504353547,0.7017507462087156,67.55674687897255,67.24415303342266,-0.5854011023282126,-1.8018962576443442,-2.7383814871274126,-2.284352450233655,14.58406925982803,0.8699989318847656,1.560179541711328,1.460498619079587,-1.2027290659148946,4.123726304074069,0.1288847765823462,2.792112461576828,-1.8293461529620672,66.66650044878827,-4.959626796034172,1.3316138424972424,8,-0.4299964904785156,-1.9549980163574219,-3.419999122619629,-2.2199974060058594,-1.779998779296875,3,-0.026781505486890955,-1.4179211551162845,63.52999877929688,1.1573027928746549,62.9000015258789,2.513547509072913,63.83000183105469,-0.026781505486890955
10494,2021-08-13,64.72000122070311,64.93000030517578,63.88999938964844,64.05999755859375,1496000.0,0.013625728541475812,-1.0800018310546875,1.6500185967555459,69.73850542632708,67.71082527207616,-1.1902167185662975,-2.5689071863488593,-3.5857450884979016,-3.0841890575922335,15.965468751453194,1.0800018310546875,1.5931962748376165,2.1815013885497905,-0.6564401172999368,5.019442894399518,0.7625306356249268,3.600472141474654,-2.505800889924309,90.00003633047588,20.20969440977386,1.4189707529248619,8,-0.9800014495849467,-2.5800018310546733,-4.197501182556138,-3.0900001525878764,-3.0200004577636577,4,-0.03708284117138061,-3.3500195504353547,63.849998474121094,-1.4179211551162845,63.52999877929688,1.1573027928746549,62.9000015258789,-0.03708284117138061
10495,2021-08-16,64.81999969482422,65.33000183105469,64.37000274658203,64.86000061035156,2018900.0,0.0015450938231613698,-1.0425625167401202,-0.0606071114810204,64.4216902865326,67.55171831909873,-1.0984667065149054,-2.428777258300734,-3.6472910152581193,-3.1189547439937115,16.30385153623219,0.9599990844726562,1.5545105491116757,2.049999809265138,-0.7362075798619543,4.836207198392231,0.6568961147015955,3.443103503828688,-2.3342193666057227,79.59991455078125,12.140917560803047,1.3931036945635469,8,-0.8799991607666016,-2.479999542236328,-4.297499656677246,-3.1899986267089844,-3.799999237060547,0,-0.0347115089570057,-1.0800018310546875,64.72000122070311,-3.3500195504353547,63.849998474121094,-1.4179211551162845,63.52999877929688,-0.0347115089570057
10496,2021-08-17,64.73000335693361,64.86000061035156,64.04000091552734,64.54000091552734,1494200.0,-0.0013884038616833738,2.6444678037367333,-4.749952317375904,66.97112671313224,68.19218707705879,-0.9132514788847388,-2.1281303555846733,-3.506199869457049,-2.9749233475276213,16.520284510038362,0.8199996948242188,1.6514627014217211,1.7570032119751104,-0.9760862087902211,4.490092632740449,0.3904585015924482,3.12354792235778,-1.9029164483747678,75.20669494584612,9.095226876941979,1.3665447103826684,8,-0.6500015258789205,-2.3900032043457173,-4.207503318786635,-3.1000022888183736,-4.040004730224631,1,-0.029816221532241394,-1.0425625167401202,64.81999969482422,-1.0800018310546875,64.72000122070311,-3.3500195504353547,63.849998474121094,-0.029816221532241394
10497,2021-08-18,64.0,64.70999908447266,63.81999969482422,64.69999694824219,1476500.0,-0.011277665982932672,1.4722163353537066,-3.68414712495957,56.90936772344617,67.67784297149873,-0.07689422824942937,-1.1457743406304957,-2.737044232423763,-2.1926652505476554,16.559044361488393,0.9100036621093892,1.6010940266496476,0.8294998168945327,-1.5640051469759868,3.223004780765052,-0.3672526650407235,2.026252298829796,-0.8725633007416604,29.25526194577857,-32.08418074742432,1.1967524819352602,8,0.0800018310546875,-1.6599998474121094,-3.452500343322754,-2.3699989318847656,-3.299999237060547,2,-0.021718740463256836,2.6444678037367333,64.73000335693361,-1.0425625167401202,64.81999969482422,-1.0800018310546875,64.72000122070311,-0.021718740463256836
10498,2021-08-19,64.26000213623047,64.93000030517578,63.5099983215332,63.9000015258789,1322600.0,0.004062533378601074,-1.4912162116943175,-0.5142888283378848,66.50409227228886,66.9143171443928,-0.31341939619336046,-1.1455355195597647,-2.957934244890126,-2.412900349452947,16.429550683505333,1.4200019836425781,1.5047579484564721,0.8870018005371065,-1.1032076606552295,2.8772112617294425,-0.10810293005906146,1.8821065311332745,-0.868257621156566,41.20892134402844,-20.674061449903967,0.9951047305961674,8,-0.18000030517578125,-1.9200019836425781,-3.6775026321411133,-2.6300010681152344,-3.0500030517578125,3,-0.036570218031371726,1.4722163353537066,64.0,2.6444678037367333,64.73000335693361,-1.0425625167401202,64.81999969482422,-0.036570218031371726
10499,2021-08-20,64.94999694824219,65.01000213623047,63.9900016784668,64.22000122070311,3820800.0,0.010737547293399263,1.399983843751122,2.0277624719196368,66.82769093169655,66.41168350280903,-0.9303774221698973,-1.6250792036699693,-3.6161116864228546,-3.0523252922082236,17.34068831389412,1.0200004577636719,1.5106771085964397,1.3904968261718764,-0.4431251168809638,3.2241187692247166,0.47368585464545276,2.307307797698293,-1.4399986267089844,79.12065109630416,17.690335083308852,0.9168109715264188,8,-0.8699951171875,-2.609996795654297,-4.317498207092285,-3.319995880126953,-4.589996337890625,4,-0.044341761181497796,-1.4912162116943175,64.26000213623047,1.4722163353537066,64.0,2.6444678037367333,64.73000335693361,-0.044341761181497796
10500,2021-08-23,64.33999633789061,64.94000244140625,64.27999877929689,64.93000030517578,1908800.0,-0.009391849715369216,1.163917203426881,-0.808229343032131,56.726084082929106,65.10541323925537,-0.26868096354255044,-0.8383231878632245,-2.9862063482829626,-2.401175364033513,18.68111530167186,0.6699981689452983,1.4529956709354224,0.640996360778793,-0.9584891576655252,2.2404818792231183,-0.15874639844336969,1.4407391200009556,-0.8299980163574077,55.33306037124445,-5.625808568305594,0.7997427592221611,8,-0.21999549865721235,-1.9999961853027202,-3.5099973678588725,-2.7099952697753764,-3.0799980163574077,0,-0.04103195096696688,1.399983843751122,64.94999694824219,-1.4912162116943175,64.26000213623047,1.4722163353537066,64.0,-0.04103195096696688
10501,2021-08-24,63.81000137329102,64.55999755859375,63.56999969482422,64.30999755859375,2329600.0,-0.008237410549671864,-1.0204047473540392,0.8474454631269638,54.179579178102955,63.314987054825345,0.45144677910392517,-0.24529605571216706,-2.4433443976796028,-1.8240729455443443,18.815971419434756,0.9899978637695312,1.2888541374105813,0.06300125122071165,-1.4860302708118596,1.61203277325329,-0.7115145097955704,0.8375170122370008,1.5200004577636648,20.00015258750305,-40.347217902405006,0.7745157610162882,8,0.5799999237060476,-1.1700000762939524,-2.997502326965339,-2.1800003051757884,-2.9099998474121236,1,-0.043723567708543576,1.163917203426881,64.33999633789061,1.399983843751122,64.94999694824219,-1.4912162116943175,64.26000213623047,-0.043723567708543576
10502,2021-08-25,64.11000061035156,64.31999969482422,63.45000076293945,63.7599983215332,1354200.0,0.004701445394202919,1.259736142005737,-0.7000099182885711,51.71288287054906,61.55455772055606,0.2708563726461932,-0.4411095823332829,-2.743166627663257,-2.0905495076465854,18.909966611218717,0.8699989318847656,1.1611335572863979,0.2825004577636747,-1.1571466897198803,1.7221476052472369,-0.4373231159781028,1.0023240315054522,1.184801177978514,42.30764528237294,-15.169730119287799,0.7198235737417797,8,0.2800006866455078,-1.4699993133544922,-3.297501564025879,-2.479999542236328,-3.6500015258789062,2,-0.05334584231918371,-1.0204047473540392,63.81000137329102,1.163917203426881,64.33999633789061,1.399983843751122,64.94999694824219,-0.05334584231918371
10503,2021-08-26,63.790000915527344,64.30999755859375,63.77999877929688,64.19999694824219,1716700.0,-0.004991416187454356,-1.4651088518657003,-1.1714095759174288,49.45397955175738,59.30072151227054,0.6497819152622242,-0.06788393959237737,-2.3905982634745087,-1.7426990235289281,18.760162380058667,0.5299987792968679,1.1159434822361263,-0.07349929809570455,-1.4687131266690585,1.3217145304776494,-0.771106212382378,0.6241076161909689,1.4310088317871106,21.79486238980792,-32.49969704270448,0.6976069142866752,8,0.6000003814697266,-1.1499996185302734,-2.97750186920166,-2.1599998474121094,-2.6399993896484446,3,-0.048440196084646,1.259736142005737,64.11000061035156,-1.0204047473540392,63.81000137329102,1.163917203426881,64.33999633789061,-0.048440196084646
10504,2021-08-27,64.16999816894531,64.41000366210939,63.790000915527344,63.88000106811523,1539000.0,0.005957003416901863,-1.6383241211944732,-0.7073168462383173,52.514770694490686,57.97773044648811,0.2051341510752991,-0.31103632952485327,-2.7319726525534023,-2.097302913480547,19.296735296760193,0.6200027465820455,1.0069907763298431,0.20949802398681783,-0.9588466935260556,1.3778427414996912,-0.3746743347696224,0.793670382743251,0.9801712189941441,48.321919123388675,-4.097247784309367,0.5841723587564364,8,0.06000328063964844,-1.2799968719482422,-3.357499122619629,-2.539997100830078,-3.3199996948242188,4,-0.04612746094646347,-1.4651088518657003,63.790000915527344,1.259736142005737,64.11000061035156,-1.0204047473540392,63.81000137329102,-0.04612746094646347
10505,2021-08-30,64.23999786376953,64.37999725341797,64.02999877929689,64.18000030517578,895600.0,0.0010908476986382087,1.0588367291983725,0.20689020139171563,61.35592760075681,57.353819434001956,0.04940447520601765,-0.2870672597514101,-2.7017772077530537,-2.1423620971243906,19.862305280621374,0.34999847412107954,0.9186359412377243,0.21049785614013672,-0.8413866360322118,1.2623823483124852,-0.3154443899460375,0.736440102226311,0.84216477916992,71.17111544132051,13.9655332934894,0.5259422460861735,8,-0.009996414184570312,-1.1199970245361328,-3.6274986267089844,-2.609996795654297,-3.289997100830078,0,-0.06039846485745659,-1.6383241211944732,64.16999816894531,-1.4651088518657003,63.790000915527344,1.259736142005737,64.11000061035156,-0.06039846485745659
10506,2021-08-31,63.93999862670898,64.33000183105469,63.7400016784668,64.16000366210939,2510600.0,-0.004669975825602357,1.1071382347531693,-3.6668997965415557,53.68043727343755,56.995049384001,0.25206392518919785,0.04932729806934333,-2.3262143842281873,-1.8181152835622,19.268001968361624,0.5900001525878906,0.7186192164883067,-0.11100139617921201,-1.1353957651759217,0.9133929728174905,-0.6231985806775597,0.4011957883191428,1.076877541030477,51.0412899995614,-7.298668377877107,0.5121971844983517,8,0.29000282287598367,-0.7099971771240163,-3.3274993896484304,-2.309997558593743,-3.479999542236321,1,-0.04191430032430887,1.0588367291983725,64.23999786376953,-1.6383241211944732,64.16999816894531,-1.4651088518657003,63.790000915527344,-0.04191430032430887
10507,2021-09-01,64.72000122070311,64.95999908447266,63.93000030517578,64.34999847412111,1797400.0,0.012198977334170857,1.4235308901275459,-1.6817921731136434,57.21396371034565,55.96281287711842,-0.4638440989102577,-0.64979013307169,-3.0058469720164283,-2.5697271584039356,19.0343269065309,1.029998779296875,0.5946285211387874,0.5965011596679517,-0.4000244183892221,1.5930267377251184,0.0982383706393648,1.0947639486965386,-1.2700004577636577,80.32800212622806,22.089483179347965,0.49826278902858434,9,-0.48999977111814985,-1.1000003814697124,-3.597501754760728,-3.0900001525878764,-4.830001831054673,2,-0.059023479956336056,1.1071382347531693,63.93999862670898,1.0588367291983725,64.23999786376953,-1.6383241211944732,64.16999816894531,-0.059023479956336056
10508,2021-09-02,64.68000030517578,65.04000091552734,64.36000061035156,64.94999694824219,2787100.0,-0.000618061105884693,2.0221928352237084,-0.7297152401180015,49.615375022191444,54.05033333161784,-0.40007311726617445,-0.5779914125756989,-2.8500091364062428,-2.5191630884227294,18.43009353208871,0.6800003051757812,0.45257653612529225,0.5175003051757869,-0.5029610304755892,1.537961640827156,0.007269637350105995,1.027730973001475,-1.1997995758056632,72.30762910557034,17.339584401367347,0.5102306678256856,9,-0.4349994659423828,-1.0149993896484375,-3.5575008392333984,-3.049999237060547,-5.400001525878899,3,-0.06524429809511667,1.4235308901275459,64.72000122070311,1.1071382347531693,63.93999862670898,1.0588367291983725,64.23999786376953,-0.06524429809511667
10509,2021-09-03,64.13999938964844,64.79000091552734,64.12000274658203,64.44000244140625,1567000.0,-0.008348808178408884,-2.9412081500762945,1.1111362287716522,43.97161969306519,52.63317062163296,0.014468041671804599,-0.01679946162224155,-2.203860687891897,-1.978178386731301,17.3832558519374,0.6699981689453125,0.4289342894539345,-0.036500549316400566,-1.047123263479392,0.974122164846591,-0.5418119063978963,0.4688108077650952,-0.5974066528320279,30.769072763925852,-20.212280569143697,0.5053113570814957,9,0.10500144958496094,-0.47499847412109375,-2.927499771118164,-2.509998321533203,-4.720001220703125,4,-0.04661674294078799,2.0221928352237084,64.68000030517578,1.4235308901275459,64.72000122070311,1.1071382347531693,63.93999862670898,-0.04661674294078799
10510,2021-09-07,62.97999954223633,63.84000015258789,62.84000015258789,63.599998474121094,1355300.0,-0.01808543589726508,-1.222227873639951,2.0666420833121406,36.959723931699116,50.71985337203253,1.074231635853451,1.1344174442152593,-0.9648007103307492,-0.8172239348601025,16.506964520174577,1.2999992370605469,0.28568514523282573,-1.1540002822875977,-2.2897243824338034,-0.018276182141391928,-1.7218623323607005,-0.5861382322144948,2.0600013732910156,6.363606413544251,-39.836875869212726,0.5678620500731012,9,0.9600009918212891,0.8850021362304688,-1.4774999618530273,-1.3499984741210938,-2.8100013732910156,1,-0.033820277605540294,-2.9412081500762945,64.13999938964844,2.0221928352237084,64.68000030517578,1.4235308901275459,64.72000122070311,-0.033820277605540294
10511,2021-09-08,64.09999847412111,64.22000122070311,62.75,62.95000076293945,3210200.0,0.017783406478649955,1.1151047941578078,-1.8548382134880774,50.70421551455507,50.60777922136654,-0.0003410660894758166,0.11481541229692027,-2.0033454224580254,-1.9449145743604532,16.171352778946265,1.4700012207031108,0.10309472905647965,-0.09400119781493288,-1.0709226251712636,0.8829202295413978,-0.5824619114930982,0.39445951586323247,0.8960024261474473,58.95187486465389,10.169733271675554,0.48846071367816607,9,-0.20499801635743609,-0.15999794006349077,-2.542498588562026,-2.4699974060058736,-2.6899986267089986,2,-0.04914193114143983,-1.222227873639951,62.97999954223633,-2.9412081500762945,64.13999938964844,2.0221928352237084,64.68000030517578,-0.04914193114143983
10512,2021-09-09,63.31999969482422,64.16000366210939,63.2400016784668,64.12999725341797,3002100.0,-0.012168467985405607,1.114921865408526,-0.7043471049707176,43.83199484964962,49.98311425446568,0.7328816439420649,0.9257379955763554,-1.1250982269830274,-1.1792969916527198,15.817604162193577,0.9200019836425923,0.015286990537106249,-0.8635000228881893,-1.874394082736572,0.14739403696018627,-1.3689470528123735,-0.35805299296399795,1.5861611694335949,24.890806416684715,-23.822797794685453,0.5054470299241884,9,0.5750007629394531,0.6200008392333984,-1.3174982070922852,-1.6199989318847656,-1.2099990844726562,3,-0.04516741352077647,1.1151047941578078,64.09999847412111,-1.222227873639951,62.97999954223633,-2.9412081500762945,64.13999938964844,-0.04516741352077647
10513,2021-09-10,62.13999938964844,63.33000183105469,62.099998474121094,63.31000137329102,2083600.0,-0.01863550712038675,1.033058528665332,1.4444512470801083,32.67570905923181,47.77877407277025,1.848617332020126,2.077579499546289,0.13340497696331255,-0.023399974979476212,15.371159309839122,1.2300033569335938,-0.04971089224473246,-1.9580003738403349,-3.3169878428193442,-0.5990129048613184,-2.6374941083298467,-1.2785066393508302,2.679915040039063,1.4870215324575136,-41.58830047789668,0.6794937344895066,9,1.4300003051757812,1.5750007629394531,-0.012497901916503906,-0.4399986267089844,-0.4099998474121094,4,-0.03620856166881159,1.114921865408526,63.31999969482422,1.1151047941578078,64.09999847412111,-1.222227873639951,62.97999954223633,-0.03620856166881159
10514,2021-09-13,62.31999969482422,63.1500015258789,61.9900016784668,62.79999923706055,2735000.0,0.002896689844605449,-1.0350953510706167,0.41025532344991256,36.84896764656803,45.055778522304834,1.540609042430141,1.8008906873091632,0.019498788995363725,-0.22510482559165013,14.497562454227259,1.1599998474121023,-0.11920448149150786,-1.6579999923706055,-3.197577585443085,-0.11842239929811882,-2.4277887889068523,-0.8882111958343657,2.3367197775292965,14.798120363131979,-25.62262859355669,0.769788796536243,9,1.1950016021728516,1.3400020599365234,-0.052498817443847656,-0.6199989318847656,0.13000106811523438,0,-0.04878050273449874,1.033058528665332,62.13999938964844,1.114921865408526,63.31999969482422,1.1151047941578078,64.09999847412111,-0.04878050273449874
10515,2021-09-14,62.56999969482422,62.9000015258789,62.09000015258789,62.75,2679600.0,0.00401155329307179,2.374982118731692,0.37500099341169363,41.621607689194825,43.71590856850008,1.1497122693619417,1.4479190740779018,-0.15562594218010162,-0.4855166613062636,13.30790514029763,0.8100013732910085,-0.14718654241334406,-1.2954999923706083,-2.903329257975784,0.3123292732345746,-2.099414625173196,-0.4915853595680204,1.8733823540183607,26.008884996262445,-16.292888951502825,0.8039146328025898,9,0.9450016021728516,1.0900020599365234,-0.22999858856201172,-0.8699989318847656,0.8300018310546804,1,-0.05034363978332368,-1.0350953510706167,62.31999969482422,1.033058528665332,62.13999938964844,1.114921865408526,63.31999969482422,-0.05034363978332368
10516,2021-09-15,62.79999923706055,63.45000076293945,62.349998474121094,62.599998474121094,3255100.0,0.0036758757129313757,-2.142860256892333,-1.1111134658585173,41.06410826873589,41.921480186099,0.8280793574014993,1.1235181906732308,-0.312981443788523,-0.7250156564356445,12.204030652564517,1.1000022888183594,-0.22953454895636582,-0.9690002441406236,-2.589979468589817,0.6519789803085771,-1.7794898563652168,-0.15851063191602321,1.4471123821519711,37.32704231145807,-4.768518599136826,0.8104896122245997,9,0.7150020599365234,0.8600025177001953,-0.2649984359741211,-1.0999984741210938,0.29000091552734375,2,-0.04187899840870024,2.374982118731692,62.56999969482422,-1.0350953510706167,62.31999969482422,1.033058528665332,62.13999938964844,-0.04187899840870024
10517,2021-09-16,62.61000061035156,63.11999893188477,62.459999084472656,62.79999923706055,1990900.0,-0.003025455876070393,-1.6938677005239642,-0.9499895096225371,41.80554996301863,41.0537218461909,0.7680693324735373,1.2691101465357377,-0.06877964635177136,-0.5332633991747571,11.305100123446305,0.6599998474121165,-0.39432526870626106,-1.089498901367186,-2.786200782369775,0.607202979635403,-1.9378498418684842,-0.24114796086588797,1.4565422136012955,42.46570689520027,-2.1069688209088966,0.8483509405012953,9,0.7800006866455078,1.0500011444091797,-0.05249977111816406,-0.9099998474121094,1.2299995422363281,3,-0.019166279368172612,-2.142860256892333,62.79999923706055,2.374982118731692,62.56999969482422,-1.0350953510706167,62.31999969482422,-0.019166279368172612
10518,2021-09-17,61.90999984741211,63.47000122070313,61.88000106811523,62.95000076293945,4899900.0,-0.011180334708760897,-1.8909133785086478,5.473728592366535,34.97341633004842,40.053921472522376,1.1553183423488278,1.8804387501384952,0.6884014460881644,0.16539637808364205,10.931301557738266,1.5900001525879048,-0.5081630176022855,-1.671999549865724,-3.5236734648515267,0.1796743651200856,-2.597836507358622,-0.7461625923728192,1.990419684901866,1.886715497986318,-40.46798410380586,0.925836957492904,9,1.140001296997056,1.6950016021728516,0.6475009918212891,-0.20999908447265625,2.020000457763672,4,0.00323050821244375,-1.6938677005239642,62.61000061035156,-2.142860256892333,62.79999923706055,2.374982118731692,62.56999969482422,0.00323050821244375
10519,2021-09-20,62.06999969482422,62.25,61.459999084472656,61.61000061035156,2438500.0,0.0025843942465910708,-1.078943934146464,-0.4423064226240693,35.74245732652405,39.91866962750292,0.7496429528715609,1.5743306852755978,0.5902319463681494,0.00018212900164371604,10.60657674530717,0.7900009155273438,-0.7212576034623908,-1.367999839782712,-3.2196741294956723,0.48367444993024833,-2.293836984639185,-0.44216269492623184,1.6283779910698826,30.34825681805231,-8.015960826030533,0.9258371448564798,9,0.7700004577636648,1.3250007629394531,0.5875015258789062,-0.3699989318847656,2.5400009155273438,0,-0.005477688968254402,-1.8909133785086478,61.90999984741211,-1.6938677005239642,62.61000061035156,-2.142860256892333,62.79999923706055,-0.005477688968254402
10520,2021-09-21,61.70000076293945,62.47999954223633,61.43000030517578,62.22000122070313,3620700.0,-0.005960994581986734,1.019234930986799,-1.1304380276317472,35.4166811539062,38.22005469854194,1.0269774293444769,1.830244463257273,1.0122666799421012,0.3517448851511489,10.152708141605155,1.0499992370605469,-0.9054577011514695,-1.6059989929199219,-3.5604743766977123,0.3484763908578685,-2.583236684808824,-0.6287613010310267,1.770000457763679,13.235310617195257,-22.553534995056783,0.9772376918888961,9,1.095001220703132,1.6800003051757812,1.2399988174438477,0.24499893188476562,2.279998779296875,1,0.012155591421815659,-1.078943934146464,62.06999969482422,-1.8909133785086478,61.90999984741211,-1.6938677005239642,62.61000061035156,0.012155591421815659
10521,2021-09-22,61.02000045776367,61.91999816894531,60.91999816894531,61.84000015258789,1892600.0,-0.011021074501902262,1.040825223822499,1.5769211018596416,25.593656126591753,36.193572618202175,1.367993532996742,2.4142896842853645,1.7655209462794659,1.0080499827551819,10.70066760630375,1.0,-1.0464818886212797,-2.1464992523193374,-4.333900812335017,0.04090230769634218,-3.2402000323271807,-1.0527984723115011,2.1644006347656344,3.921653691724948,-25.149618091249884,1.0937007800078395,9,1.1749992370605469,1.9599990844726562,2.119999885559082,1.125,3.3100013732910156,2,0.039003622587033604,1.019234930986799,61.70000076293945,-1.078943934146464,62.06999969482422,-1.8909133785086478,61.90999984741211,0.039003622587033604
10522,2021-09-23,60.68999862670898,61.63999938964844,60.599998474121094,61.06999969482422,1541600.0,-0.005408092897067673,-2.7142798754776876,0.4634161091934325,24.650557687488586,35.30188913245293,1.4367907885447266,2.6086850910829185,2.1483992692685874,1.3043731735878694,11.512224145824495,1.0400009155273438,-1.0557123925512926,-2.3055009841919016,-4.70661868517346,0.09561671678965666,-3.506059834682681,-1.1049421337011225,2.1320979980468877,3.1358908173543414,-19.62083193862971,1.2005588504907794,9,1.345001220703132,2.1300010681152415,2.520002365112312,1.4550018310546946,3.1100006103515696,3,0.039545255893657316,1.040825223822499,61.02000045776367,1.019234930986799,61.70000076293945,-1.078943934146464,62.06999969482422,0.039545255893657316
10523,2021-09-24,60.70000076293945,60.9900016784668,60.27000045776367,60.7400016784668,1807200.0,0.00016480699385068576,1.6666666666666667,0.1052652712944818,26.566767335174305,34.15942243118696,1.3421893331137724,2.4826027537804762,2.166689737104697,1.267753581566133,12.462868586414585,0.720001220703125,-1.2793351709593352,-2.1409988403320312,-4.718070499860232,0.4360728191961627,-3.4295346700961318,-0.8524630105679307,1.7221181947021549,19.457035443903216,-2.191739229296047,1.2885358297640974,9,1.1700000762939453,1.9549999237060547,2.510000228881836,1.4449996948242188,3.6599998474121094,4,0.051729808075481554,-2.7142798754776876,60.68999862670898,1.040825223822499,61.02000045776367,1.019234930986799,61.70000076293945,0.051729808075481554
10524,2021-09-27,61.209999084472656,62.2599983215332,60.790000915527344,60.86000061035156,2614600.0,0.008401949178303614,-5.000015570260802,-8.749761586877742,36.77129431165236,33.620498722571135,0.7355276748597959,1.8334822040799637,1.673762621912033,0.7638513896762547,12.774666940116752,1.55999755859375,-1.3878404304980805,-1.4830005645751925,-4.078624934564232,1.112623805413854,-2.780812749569712,-0.1851883795806728,-0.9399986267089844,42.53389213205418,18.168773506114263,1.297812184994523,9,0.6600017547607422,1.4450016021728516,2.000001907348633,0.9350013732910156,2.770000457763672,0,0.04443720407427865,1.6666666666666667,60.70000076293945,-2.7142798754776876,60.68999862670898,1.040825223822499,61.02000045776367,0.04443720407427865
10525,2021-09-28,60.36000061035156,61.63999938964844,60.20000076293945,61.43000030517578,2175000.0,-0.013886595112475919,-1.0719413798781492,-3.057155313351499,20.872282473065397,31.37696252305219,1.3846846866764793,2.5064014691436185,2.581276093220488,1.5949466023023717,13.285813380061699,1.4399986267089844,-1.3214099169180784,-2.1389991760253935,-4.8261606596951765,0.5481623076443896,-3.482579917860285,-0.795418434190502,1.8999977111816406,7.766992089123286,-11.718209405348261,1.3435807418348928,9,1.4750003814697266,2.260000228881836,2.8500003814697266,1.7849998474121094,3.0099983215332102,1,0.07041086741260139,-5.000015570260802,61.209999084472656,1.6666666666666667,60.70000076293945,-2.7142798754776876,60.68999862670898,0.07041086741260139
10526,2021-09-29,61.2599983215332,61.56000137329102,60.31000137329102,60.31999969482422,1419600.0,0.014910498709095332,-1.6041794982854032,-0.8785036400065599,34.25074704521239,30.537539976629272,0.2718532857130853,1.4707356794116322,1.7349630785409573,0.6718261872707387,14.209560961005849,1.25,-1.2987727708915884,-1.105001449584961,-3.75665443462222,1.5466515354522983,-2.4308279421035905,0.22082504293366867,1.0,51.45625314805488,31.305887212822007,1.325826492518631,9,0.5750026702880859,1.3600025177001953,1.9700021743774414,0.8850021362304688,2.420001983642578,2,0.044400935279605314,-1.0719413798781492,60.36000061035156,-5.000015570260802,61.209999084472656,1.6666666666666667,60.70000076293945,0.044400935279605314
10527,2021-09-30,60.9000015258789,62.29999923706055,60.86999893188477,62.29999923706055,2607900.0,-0.005876539430588967,1.042860918635089,-1.489361443093975,39.160845689987454,31.002809905511388,0.40652878512521795,1.6125503887691437,2.165555715273179,1.0042964835352635,14.165040759452502,1.4300003051757741,-1.358807060446118,-1.273998260498054,-3.7563176353698324,1.2083211143737316,-2.515157947933943,-0.032838573062164755,-0.700000762939446,33.33339388412724,10.375184812832565,1.2411596874358923,9,0.4399986267089915,1.7199993133544993,2.614999771118171,1.2449989318847727,3.290000915527351,3,0.05632184268038554,-1.6041794982854032,61.2599983215332,-1.0719413798781492,60.36000061035156,-5.000015570260802,61.209999084472656,0.05632184268038554
10528,2021-10-01,60.459999084472656,61.31999969482422,60.36999893188477,61.290000915527344,1657900.0,-0.0072249988568434675,1.1348346391893818,0.5928594200015773,34.448144320690005,30.858997349307604,0.6919883149868014,1.8131520785016448,2.667338601802193,1.4303805220545343,14.19325245548686,0.950000762939446,-1.455063466280798,-1.5030006408691392,-3.798827945733933,0.7928266639956547,-2.6509142933015397,-0.3550869884367387,-0.21799835205078466,12.38088145002198,-11.129946503555773,1.147913652432398,10,0.8800010681152344,2.160001754760742,3.055002212524414,1.6850013732910156,1.7099990844726562,4,0.055243139317970424,1.042860918635089,60.9000015258789,-1.6041794982854032,61.2599983215332,-1.0719413798781492,60.36000061035156,0.055243139317970424
10529,2021-10-04,61.1500015258789,61.31000137329102,60.349998474121094,60.349998474121094,2173600.0,0.011412544688301995,-1.3999980926586608,-0.9638569721481668,38.94082107519824,31.250568451673388,-0.15895576013569013,0.9356314686345115,2.0158479039404185,0.7550797742595918,14.566805374471661,0.960002899169929,-1.5425209597592797,-0.6634983062744197,-2.7415056254471395,1.4145090128983,-1.702501965860776,0.3755053533119366,-0.8668408233642566,45.23816443900261,21.1327369287065,1.0390036595863588,10,0.09999847412110086,1.4699993133544993,2.364999771118171,0.9949989318847727,1.0099983215332102,0,0.052493851257128465,1.1348346391893818,60.459999084472656,1.042860918635089,60.9000015258789,-1.6041794982854032,61.2599983215332,0.052493851257128465
10530,2021-10-05,60.849998474121094,61.36000061035156,60.68999862670898,61.099998474121094,1849200.0,-0.004906018712539928,-1.350885411786718,-0.31249880791165474,34.97688552678369,32.29314949613916,0.00871064500643115,1.1255877793951186,2.3410322162811283,1.0450368931858947,14.897658127719799,0.6700019836425852,-1.5269865443475439,-0.8570013046264648,-2.9013419680621837,1.187339358809254,-1.8791716363443243,0.16516902709139458,-0.5265010009155304,27.135561834583555,4.508320960382534,1.0221703317178576,10,0.40000152587890625,1.7700023651123047,2.710002899169922,1.2950019836425781,1.8700027465820384,1,0.05143798104524833,-1.3999980926586608,61.1500015258789,1.1348346391893818,60.459999084472656,1.042860918635089,60.9000015258789,0.05143798104524833
10531,2021-10-06,60.95000076293945,60.9900016784668,59.63999938964844,60.25,1920800.0,0.0016434230291868523,2.461532818513936,-2.8000030517578125,37.031262014051194,33.66878331020167,-0.11428343983003231,0.8195124525413036,2.2259831335894944,0.9295603637002046,16.023813426926566,1.3500022888183594,-1.5330211591286584,-0.599499130249022,-2.328648116475051,1.1296498559770072,-1.464073623362033,0.26507536286398903,1.3499984741210938,49.2481747532995,27.927021021370454,0.8645744931130128,10,0.019998550415039062,1.3899993896484375,2.7250003814697266,1.1949996948242188,1.2399978637695241,2,0.03970464542498897,-1.350885411786718,60.849998474121094,-1.3999980926586608,61.1500015258789,1.1348346391893818,60.459999084472656,0.03970464542498897
10532,2021-10-07,60.459999084472656,61.41999816894531,60.29999923706055,60.9900016784668,1533900.0,-0.008039403975934722,-1.6352845083317251,-0.757145737625408,38.28756625641765,34.971094301450925,0.3795785432181731,1.1428590489225954,2.7062171467674574,1.404753804993149,17.028146073220757,1.1199989318847656,-1.5257273800393847,-0.9465007781982422,-2.525684732599288,0.6326831762028036,-1.736092755398765,-0.1569088009977193,1.7868001556396464,46.06743017813363,21.367258460486283,0.7895919772005232,10,0.5100002288818359,1.8800010681152344,3.2700023651123047,1.6850013732910156,1.7099990844726562,3,0.05325837362657326,2.461532818513936,60.95000076293945,-1.350885411786718,60.849998474121094,-1.3999980926586608,61.1500015258789,0.05325837362657326
10533,2021-10-08,59.88999938964844,60.52000045776367,59.81000137329102,60.22999954223633,1257300.0,-0.00942771590234126,-1.8400180055085171,0.6415065821199536,33.48486144569958,34.60593509412284,0.9192671788435263,1.6186400855456,3.241248736761527,1.9593544977193602,17.09381051243282,0.7099990844726491,-1.3931782667902581,-1.4040004730224638,-3.0807317195619817,0.2727307735170541,-2.2423660962922227,-0.5656348497527048,2.304663853454585,14.044953452089084,-9.530130387403323,0.8383656232697578,10,1.0799999237060547,2.450000762939453,4.035001754760742,2.2550010681152344,3.450000762939453,4,0.0717983485653706,-1.6352845083317251,60.459999084472656,2.461532818513936,60.95000076293945,-1.350885411786718,60.849998474121094,0.0717983485653706
10534,2021-10-11,59.27999877929688,59.91999816894531,58.97000122070313,59.88000106811523,1402600.0,-0.010185350084625178,1.7941230919402675,1.7647118221902667,32.3099471464257,35.876786724496206,1.3708680450533777,2.0967136362954264,3.8355518739664944,2.5523283948600337,17.283265288558923,0.9499969482421804,-1.230073505393996,-1.8620010375976506,-3.691336601604185,-0.03266547359111627,-2.776668819600914,-0.947333255594387,2.8635711867370475,12.65297733599899,-11.724808837505691,0.9146677820032664,10,1.3550014495849538,2.6000022888183523,4.675002098083489,2.8650016784667898,3.44000244140625,0,0.04875167761740484,-1.8400180055085171,59.88999938964844,-1.6352845083317251,60.459999084472656,2.461532818513936,60.95000076293945,0.04875167761740484
10535,2021-10-12,59.41999816894531,59.63999938964844,59.0099983215332,59.20000076293945,1438000.0,0.002361663166857708,-1.0999955495368339,-0.3666609446426047,37.3015829765384,36.21576849464354,1.2108396217303365,1.8009602469255768,3.6608482436932945,2.3863631972870323,17.48295843620184,0.6300010681152344,-1.0954742726982047,-1.5645015716552706,-3.4184138741732113,0.2894107308626701,-2.491457722914241,-0.6375454203963002,2.5966290472753855,18.36724525575607,-8.242925289735151,0.9269561512589701,10,1.2150020599365234,2.1750030517578125,4.535002708435059,2.7250022888183594,3.0400009155273438,1,0.04611244972906792,1.7941230919402675,59.27999877929688,-1.8400180055085171,59.88999938964844,-1.6352845083317251,60.459999084472656,0.04611244972906792
10536,2021-10-13,60.16999816894531,60.290000915527344,59.22000122070313,59.47000122070313,1745100.0,0.012622013179259373,1.2765891825206004,3.181841826914708,46.130951874110586,36.990224737323885,0.324039307270624,0.8894259958049275,2.8631889674048097,1.60746946925358,18.1342094063633,1.0699996948242116,-1.0855990612025437,-0.6830015182495117,-2.3592903721700793,0.9932873356710559,-1.5211459452097955,0.15514290871077208,1.7247640074546808,48.97952828484755,18.598624444909014,0.8381444269602832,10,0.02500152587890625,1.4250030517578125,3.7325029373168945,1.9750022888183594,2.2300033569335866,2,0.042379975558548555,-1.0999955495368339,59.41999816894531,1.7941230919402675,59.27999877929688,-1.8400180055085171,59.88999938964844,0.042379975558548555
10537,2021-10-14,61.40999984741211,61.4900016784668,60.11000061035156,60.40999984741211,1517700.0,0.02060830507232403,1.3793046749625109,1.4285776566757638,54.46540047580525,39.21436431011447,-0.9342585149155482,-0.46913925049612004,1.5966913416531412,0.3384657536771982,18.381032906281074,1.3800010681152344,-0.8563893701348633,0.6170001983642592,-0.8696726939413253,2.1036730906698438,-0.12633624778853658,1.360336644517055,0.36777189076001093,96.82532474118342,62.374955090589715,0.743336446152793,10,-1.1799983978271484,0.15500259399415484,2.507500648498535,0.845001220703125,1.6599998474121094,3,0.012701494564972604,1.2765891825206004,60.16999816894531,-1.0999955495368339,59.41999816894531,1.7941230919402675,59.27999877929688,0.012701494564972604
10538,2021-10-15,62.11000061035156,62.2400016784668,61.36000061035156,61.61999893188477,2960200.0,0.01139880743655386,1.3466575792562905,0.49000167846678977,55.52826013401106,41.05741309442701,-1.5372511839000964,-1.2157187360258064,0.8574724876907851,-0.3664827243064934,18.076627050950897,0.8800010681152344,-0.7742274473423834,1.3070009231567354,-0.21361075744195546,2.8276126037554263,0.54669508285739,2.067306763456081,-3.1399993896484304,96.02443272426507,60.010774387918346,0.7603058402993459,10,-1.5049991607666016,-0.8899993896484304,1.807499885559082,0.14500045776367188,1.3299980163574148,4,0.0009659886975390553,1.3793046749625109,61.40999984741211,1.2765891825206004,60.16999816894531,-1.0999955495368339,59.41999816894531,0.0009659886975390553
10539,2021-10-18,61.72999954223633,62.18999862670898,61.34000015258789,61.56000137329102,2834400.0,-0.0061181945641761715,-1.786877454536335,0.3469338502619581,58.930881452587194,43.71896819729407,-1.1916388834937095,-0.9091059901866458,1.194320773450002,0.004554314806064497,17.359895013882547,0.8499984741210866,-0.7225143590445526,0.9439998626708999,-0.5236509025998046,2.4116506279416043,0.21017448003554762,1.677825245306252,-2.69459831237792,84.2104765886485,42.78044159040817,0.7338253826353538,10,-1.1249980926513672,-0.509998321533196,1.9125003814697266,0.5250015258789062,2.4699974060058594,0,0.02608133196647744,1.3466575792562905,62.11000061035156,1.3793046749625109,61.40999984741211,1.2765891825206004,60.16999816894531,0.02608133196647744
10540,2021-10-19,62.45000076293945,62.56000137329102,62.0099983215332,62.2599983215332,2060000.0,0.011663716605254448,1.6829177521398746,1.117673458396959,57.943927613572384,46.04259770835198,-1.8559889419216304,-1.6548849645156807,0.4396106288697581,-0.7160040300546484,17.036785930390902,0.8300018310546946,-0.5750652379084045,1.6265010833740234,0.02802346705740888,3.224978699690638,0.8272622752157162,2.4257398915323307,-3.3505075241088775,96.70656870280861,54.20897621697905,0.7992388081583068,10,-1.6849994659423757,-1.229999542236321,1.1375007629394531,-0.14500045776367188,2.1399955749511577,1,0.004323466044277691,-1.786877454536335,61.72999954223633,1.3466575792562905,62.11000061035156,1.3793046749625109,61.40999984741211,0.004323466044277691
10541,2021-10-20,63.4000015258789,63.72000122070313,62.54999923706055,62.65999984741211,2048100.0,0.015212181766748989,-1.4374967714248397,3.8946956312238625,65.47026430886149,49.06289749195685,-2.70652995010893,-2.5480812816526353,-0.5047943124418026,-1.6624804109160394,16.543067625178477,1.270000457763679,-0.47418319244526685,2.4575017929077063,0.4864801646318284,4.428523421183584,1.4719909787697674,3.4430126070456453,-4.162087961669904,91.13574402434605,45.517635927833055,0.9855108141379397,10,-2.055000305175767,-2.055000305175767,0.1875000000000071,-1.0600013732910085,0.23999786376953836,2,-0.01482653657386035,1.6829177521398746,62.45000076293945,-1.786877454536335,61.72999954223633,1.3466575792562905,62.11000061035156,-0.01482653657386035
10542,2021-10-21,63.09000015258789,63.52000045776367,62.97000122070313,63.38000106811523,1228100.0,-0.004889611448423592,-1.0754735993551277,-0.39189224020165714,66.54085388587322,52.73578554086503,-2.2174149739608,-2.1597924829877684,-0.2129937885934936,-1.349284472365163,15.747525211034851,0.5499992370605398,-0.3160188640506689,2.0275003433227567,-0.1592251879467952,4.214225874592309,0.9341375776879843,3.120863108957529,-3.5831613289892488,73.52937876560918,22.727673934552783,1.0933627656347744,10,-1.7449989318847585,-1.7449989318847585,0.4975013732910156,-0.75,1.1599998474121094,3,-0.010936735220164473,-1.4374967714248397,63.4000015258789,1.6829177521398746,62.45000076293945,-1.786877454536335,61.72999954223633,-0.010936735220164473
10543,2021-10-22,63.84000015258789,63.95000076293945,63.0,63.18999862670898,895300.0,0.011887779334063486,1.1839029052993433,-2.241377495988083,66.79147357076502,56.56706625468051,-2.6241398982759634,-2.806374342442709,-0.9831709595103604,-2.0859480785503024,14.744782977102263,0.9500007629394531,-0.15281710164739337,2.620500373840329,0.11561994183830393,5.1253808058423544,1.3680601578393166,3.872940589841342,-4.080371585162979,95.78541821349438,42.45080334656179,1.252440216001012,10,-2.3600006103515625,-2.3799991607666016,-0.3149986267089844,-1.5,-1.3499984741210938,4,-0.012061410650426763,-1.0754735993551277,63.09000015258789,-1.4374967714248397,63.4000015258789,1.6829177521398746,62.45000076293945,-0.012061410650426763
10544,2021-10-25,63.93000030517578,64.34999847412111,63.43999862670898,63.84000015258789,1282800.0,0.001409776822881792,-1.0449361147662695,0.13846144817305622,69.7435744446934,60.1717319733644,-2.218466803247807,-2.8270973633831886,-1.1207655628341655,-2.162591797689828,15.452025649889405,0.9099998474121307,0.05265180924617141,2.574500465393065,-0.2081648947861936,5.357165825572324,1.1831677853034392,3.9658331454826907,-3.8351419621097094,82.05136147188567,24.353381502327125,1.3913326800896275,10,-2.1450004577636577,-2.2700004577636577,-0.602499008178718,-1.5900001525878906,-1.490001678466804,0,-0.00766465941072636,1.1839029052993433,63.84000015258789,-1.0754735993551277,63.09000015258789,-1.4374967714248397,63.4000015258789,-0.00766465941072636
10545,2021-10-26,64.61000061035156,64.98999786376953,63.88000106811523,64.02999877929689,1495500.0,0.010636638541056342,-1.5227278638495372,6.444453863433911,71.83768525502688,63.0280356823551,-2.3298527320017897,-3.343811979718957,-1.8446636931791645,-2.8181203801552144,15.820360021726618,1.109996795654304,0.3878424795088762,3.0420007705688477,-0.052236911481941206,6.1362384526196365,1.4948819295434532,4.589119611594242,-4.089628254179985,84.42633330779778,24.59954192492183,1.5471188410253933,10,-2.0600013732910156,-2.6300010681152344,-1.4925003051757812,-2.270000457763672,-1.44000244140625,1,-0.006345823529425698,-1.0449361147662695,63.93000030517578,1.1839029052993433,63.84000015258789,-1.0754735993551277,63.09000015258789,-0.006345823529425698
10546,2021-10-27,63.97999954223633,64.76000213623047,63.959999084472656,64.76000213623047,1523500.0,-0.009750829007333262,1.0512830544864114,-1.3448278130015325,70.65726007390305,64.82713119325486,-1.2321403025372888,-2.634667817055906,-1.2638849009076125,-2.160675689191443,16.208599640707185,0.8000030517578125,0.8038527220142271,2.2759996414184585,-0.9952761359220972,5.547275418759014,0.6403617527481771,3.91163753008874,-2.923272125152998,49.99999999999982,-11.089426540389617,1.635637888670278,10,-0.8150005340576172,-2.0,-0.8924980163574219,-1.6399993896484375,-0.529998779296875,2,0.009534179431364143,-1.5227278638495372,64.61000061035156,-1.0449361147662695,63.93000030517578,1.1839029052993433,63.84000015258789,0.009534179431364143
10547,2021-10-28,64.33000183105469,64.37999725341797,63.84000015258789,64.01000213623047,1108200.0,0.00547049533170596,1.5714726879689005,-0.41025465464878,76.7469682387796,67.18476542711802,-1.2565176776412699,-2.8612240290217272,-1.6365234744704935,-2.4831558869224466,17.423320880210937,0.5399971008300781,1.2071885665316202,2.4545019149780245,-0.9941329758996886,5.9031368058557305,0.7301844695391679,4.178819360416881,-2.8012819603690104,66.83433461256818,-0.19739580694995595,1.724317445438854,10,-1.1650028228759766,-2.3500022888183594,-1.742502212524414,-1.9900016784667969,-0.6200027465820312,3,-0.01072598199543584,1.0512830544864114,63.97999954223633,-1.5227278638495372,64.61000061035156,-1.0449361147662695,63.93000030517578,-0.01072598199543584
10548,2021-10-29,63.79999923706055,64.56999969482422,63.52000045776367,64.09999847412111,1759000.0,-0.008238808936863573,-1.4418677891972291,-0.9374985098825039,77.49387769876657,69.24732056558238,-0.515822622087569,-2.179933539623505,-1.144164481177448,-1.9303498330665718,18.099852255033138,1.0499992370605469,1.51141522985548,1.7574993133544936,-1.7258269065101501,5.2408255332191445,0.015836203422168182,3.499162423286819,-1.8559260072048076,23.225857261341698,-48.590698608450865,1.741663109932325,10,-0.3000011444091797,-1.8199996948242188,-1.3724994659423828,-1.4599990844726562,0.8200035095214844,4,0.007053303578694381,1.5714726879689005,64.33000183105469,1.0512830544864114,63.97999954223633,-1.5227278638495372,64.61000061035156,0.007053303578694381
10549,2021-11-01,64.36000061035156,64.51999664306639,63.45000076293945,63.65999984741211,1581900.0,0.008777451096985578,1.0980458888868418,-2.333341810459816,78.58792862289667,71.54109845550731,-0.7415024200275866,-2.6215264359457535,-1.7583223180937182,-2.4720434349622025,18.763695875245123,1.069995880126939,1.6871671204313685,2.157000732421878,-1.4468997486460466,5.760901213489802,0.3550504918879227,3.95895097295584,-2.0504164244261673,59.09101042603313,-18.681555572332208,1.8019502405339614,11,-0.5900020599365234,-2.3800010681152344,-2.0974998474121094,-2.020000457763672,-0.4500007629394531,0,-0.029055296988048762,-1.4418677891972291,63.79999923706055,1.5714726879689005,64.33000183105469,1.0512830544864114,63.97999954223633,-0.029055296988048762
10550,2021-11-02,63.97999954223633,64.73000335693361,63.43999862670898,64.73000335693361,1852400.0,-0.0059043049178298945,2.439995117212262,-1.0714328532269781,73.03503103183448,72.3816280913932,-0.13594328240043296,-2.1028232523194816,-1.4183447966311462,-2.0784728050596257,19.582716423155162,1.2900047302246307,1.807741901812335,1.620499610900879,-2.0077735289294196,5.2487727507311845,-0.19363695901427036,3.434636180816028,-1.3487657149696375,40.9090515011664,-38.832393912205674,1.814136569915152,11,0.0,-2.0,-1.717498779296875,-1.6399993896484375,-0.23999786376953125,1,-0.0240700363636408,1.0980458888868418,64.36000061035156,-1.4418677891972291,63.79999923706055,1.5714726879689005,64.33000183105469,-0.0240700363636408
10551,2021-11-03,63.36999893188477,64.18000030517578,62.68000030517578,63.81999969482422,1633500.0,-0.009534239054641791,1.5640982168765833,0.5999979655051187,62.82719454519318,71.96899927576209,0.5245119318542919,-1.3726005672268826,-0.8391952562982823,-1.4589506964074843,19.18496960433022,1.5,1.928911893550648,0.8894990921020565,-2.7020799231790207,4.481078107383134,-0.9062904155384857,2.6852885997425915,1.6199989318847585,33.65841948953855,-42.107656328500205,1.795789507640537,11,0.4650001525878835,-1.3899993896484446,-1.142498016357429,-1.029998779296882,0.43000030517577414,2,-0.003156079632484099,2.439995117212262,63.97999954223633,1.0980458888868418,64.36000061035156,-1.4418677891972291,63.79999923706055,-0.003156079632484099
10552,2021-11-04,63.68000030517578,63.68000030517578,62.9900016784668,63.18000030517578,1700700.0,0.004891926440210748,1.7599945068359375,-1.1111092273132037,60.82756131389477,71.30634235833205,0.3430821078761852,-1.5062235488902331,-1.1867528905319489,-1.7656744834521447,19.28914360053332,0.6899986267089844,2.0296612980109643,1.0385004043579116,-2.45917692512171,4.536177733837533,-0.7103382603819028,2.787339069097726,1.2637976074218784,48.780415187310325,-23.41422105121194,1.748838664739811,11,0.154998779296875,-1.7000007629394531,-1.4524993896484375,-1.3400001525878906,1.5100021362304688,3,-0.003611801839417339,1.5640982168765833,63.36999893188477,2.439995117212262,63.97999954223633,1.0980458888868418,64.36000061035156,-0.003611801839417339
10553,2021-11-05,64.19000244140625,64.37999725341797,63.459999084472656,63.459999084472656,1515200.0,0.008008827477800962,-1.5205313378552094,1.4600067138671875,66.66664943681657,70.96446180190131,-0.1252192110747501,-1.7682204201177427,-1.7188432221538008,-2.251516931676875,19.206430212969668,0.9199981689453125,1.9982687272957236,1.3335023880004897,-1.9755887759384194,4.642593551939399,-0.3210431939689613,2.9880479699699407,0.7085195190429658,73.6585311390478,2.8605594541757,1.6545455819694537,11,-0.35500335693359375,-2.210002899169922,-2.2100019454956055,-1.5500011444091797,0.3399963378906392,4,-0.007477852292835596,1.7599945068359375,63.68000030517578,1.5640982168765833,63.36999893188477,2.439995117212262,63.97999954223633,-0.007477852292835596
10554,2021-11-08,62.16999816894531,64.29000091552734,62.09000015258789,64.29000091552734,1755100.0,-0.031469141542794454,1.0754697289769066,-2.904099996864647,48.38708543276721,68.35883959942801,1.8091226442971617,0.5053037651430969,0.24289449657020157,-0.21837492861551766,17.97040496460775,2.200000762939453,1.9343466781549878,-0.8310018539428725,-3.706496107972086,2.044492400086334,-2.268748980957483,0.6067452730717307,2.684153358398433,3.030224214339471,-61.82644881472754,1.4377471270146047,11,1.2550029754638672,-0.18999862670898438,-0.18999767303466797,0.4700031280517578,3.3800048828125,0,0.03940814942569082,-1.5205313378552094,64.19000244140625,1.7599945068359375,63.68000030517578,1.5640982168765833,63.36999893188477,0.03940814942569082
10555,2021-11-09,62.15999984741211,62.38999938964844,61.61999893188477,62.0,1410200.0,-0.0001608222909389445,1.4838767235385455,-0.07547152836007817,41.98967076868942,65.17355189884871,1.6036853158968754,0.7706107974381524,0.19105210824105257,-0.1654647330287844,16.641416877091242,0.7700004577636648,1.8054387412558128,-0.9780002593994155,-3.3525825841504826,1.3965820653516516,-2.1652914217749526,0.20929090297612163,2.5835856249414064,19.56526246100624,-40.23365957847918,1.1872911623755342,11,1.0150012969970845,-0.18000030517578125,-0.22499942779541016,0.48000144958496094,3.450000762939453,1,0.028153153222262306,1.0754697289769066,62.16999816894531,-1.5205313378552094,64.19000244140625,1.7599945068359375,63.68000030517578,0.028153153222262306
10556,2021-11-10,62.72000122070313,62.72000122070313,62.16999816894531,62.29999923706055,1638900.0,0.00900903112396545,1.6190497815641454,2.625014901175449,47.68461734943559,61.944401800032715,0.9455968723412056,0.43367943531502107,-0.4158863797674073,-0.6903585683502698,16.025402897724693,0.5600013732910227,1.6500113288077358,-0.5454990386962848,-2.4826215693021183,1.3916234919095487,-1.5140603039991944,0.42306222660663195,1.8361690592222644,39.85517962950432,-17.45482239781346,0.9685612653029163,11,0.4549999237060618,-0.740001678466804,-0.7850008010864329,0.04500007629393821,1.3699951171874787,2,0.016262762084050753,1.4838767235385455,62.15999984741211,1.0754697289769066,62.16999816894531,-1.5205313378552094,64.19000244140625,0.016262762084050753
10557,2021-11-11,62.18999862670898,62.599998474121094,61.7400016784668,62.47000122070313,1617300.0,-0.008450296295900106,2.185190417994165,-0.6666696941899027,39.382256252749286,57.709777194919674,1.274102141410978,1.0805121756402727,0.0349070193519978,-0.12094837253535928,16.68672051251905,0.9799995422363352,1.3799204169283712,-1.114501571655282,-2.921360413111678,0.6923572698011071,-2.0179309923834765,-0.21107215092708742,2.190001372333988,20.65217541536642,-30.47769407268026,0.9034294207281954,11,0.9850025177002166,-0.20999908447264914,-0.5349988937377859,0.29500198364258523,1.8999977111816335,3,0.025888416882198007,1.6190497815641454,62.72000122070313,1.4838767235385455,62.15999984741211,1.0754697289769066,62.16999816894531,0.025888416882198007
10558,2021-11-12,62.16999816894531,62.349998474121094,61.58000183105469,62.099998474121094,1546800.0,-0.0003216024795837935,2.581377193449371,-0.24999659405183947,38.571444141581374,53.2635011414402,1.160623500887155,1.1649663988770698,-0.024877700476871212,-0.05439066205676113,17.368976563016,0.7699966430664062,1.147134551319951,-1.1375019073486357,-2.9361912108576718,0.6611873961604076,-2.0368465591031537,-0.2381572555941176,2.0444017660681624,21.771089933981784,-24.39621215737092,0.8993446517545207,11,0.9850044250488352,-0.18999862670898438,-0.5149984359741211,0.31500244140625,2.1399993896484375,4,0.04857655398757066,2.185190417994165,62.18999862670898,1.6190497815641454,62.72000122070313,1.4838767235385455,62.15999984741211,0.04857655398757066
10559,2021-11-15,63.34000015258789,63.36000061035156,62.18000030517578,62.56000137329102,1473300.0,0.01881939871484528,1.8780505959303677,11.142888283378644,42.24665981979213,49.84257100676882,-0.1891751039064431,0.1283464316169045,-1.2453058270575141,-1.173433321744966,18.143455531613917,1.19000244140625,0.8422748863791583,-0.047999954223634234,-1.6863905940953146,1.590390685648039,-0.8671952741594708,0.7711953657122024,0.6636479341088801,98.87637800675502,55.17131332957772,0.8191953199358383,11,-0.3600006103515625,-1.3600006103515625,-1.6850004196166992,-0.8549995422363281,1.2599983215332173,0,0.018787474326527498,2.581377193449371,62.16999816894531,2.185190417994165,62.18999862670898,1.6190497815641454,62.72000122070313,0.018787474326527498
10560,2021-11-16,62.72000122070313,63.6500015258789,62.68000030517578,63.43999862670898,1938800.0,-0.009788426434972575,-1.425005364423128,-0.9230750420595387,42.298317013649445,47.56158461437507,0.26071400777358633,0.8112009556060471,-0.6465811741430585,-0.5133869100013371,18.723329571230725,0.9700012207031179,0.5394560935472938,-0.6814989089965735,-2.291551095288348,0.928553277295201,-1.4865250021424643,0.12352718414931729,1.0897551655422717,55.07244240174902,11.661177091166493,0.8050260931458887,11,0.259998321533196,-0.7200031280517649,-1.462500572204597,-0.5699996948242259,1.8600006103515554,1,0.04512120178531709,1.8780505959303677,63.34000015258789,2.581377193449371,62.16999816894531,2.185190417994165,62.18999862670898,0.04512120178531709
10561,2021-11-17,62.459999084472656,62.790000915527344,62.22999954223633,62.6500015258789,1503500.0,-0.004145442142380773,1.3829783780274008,0.26389323047741703,38.44253212306967,45.07435914872785,0.4224868203328498,1.0510579674424463,-0.44741963116570105,-0.22051015729429935,18.277319184546275,0.5600013732910156,0.1410385348438865,-0.8945009231567411,-2.5587070683535416,0.7697052220400593,-1.7266039957551413,-0.062397850558340906,1.190002441406243,42.511950877012076,1.9783033344094108,0.8321030725983996,11,0.5200004577636719,-0.3549995422363281,-1.3449983596801758,-0.30999755859375,2.5999984741210938,2,0.05043230182598557,-1.425005364423128,62.72000122070313,1.8780505959303677,63.34000015258789,2.581377193449371,62.16999816894531,0.05043230182598557
10562,2021-11-18,62.4000015258789,62.7400016784668,62.06999969482422,62.31000137329102,1614600.0,-0.000960575720031831,-1.3508696786973893,-0.4736789270799301,40.81368042007645,42.20180703575672,0.3149417667877472,1.1138181348388159,-0.4250687048292505,-0.115677753959055,17.752631247764448,0.6700019836425781,-0.1840283740483457,-0.9199985504150447,-2.635121207881177,0.7951241070510875,-1.7775598791481073,-0.06243722168198218,1.25,39.613517667395,-2.981000815561515,0.8575613287330643,11,0.5349998474121165,0.14999771118164773,-1.5050010681152273,-0.2499999999999929,3.1800003051757884,3,0.027083249530223563,1.3829783780274008,62.459999084472656,-1.425005364423128,62.72000122070313,1.8780505959303677,63.34000015258789,0.027083249530223563
10563,2021-11-19,63.06999969482422,63.1500015258789,62.43999862670898,62.54999923706055,1780600.0,0.010737149880796881,1.08823116925377,5.777773068283878,41.6558920950505,41.45389666489931,-0.5929962293426954,0.4038829866539402,-1.0876635040408402,-0.7404816864773593,17.02061282694475,0.75,-0.34821542426997354,-0.2115003585815458,-1.9119815470982502,1.4889808299351586,-1.061740952839898,0.6387402356768064,0.4144018554687463,63.29106589278327,21.84209044078603,0.8502405942583519,11,-0.4549980163574219,0.09499931335449219,-2.172497749328606,-0.9199981689453125,2.900001525878892,4,0.016172453591276836,-1.3508696786973893,62.4000015258789,1.3829783780274008,62.459999084472656,-1.425005364423128,62.72000122070313,0.016172453591276836
10564,2021-11-22,63.43999862670898,63.7400016784668,62.75,63.02999877929688,1552700.0,0.005866480635406068,-1.0412460329008688,0.7884605509298043,46.50258875337611,41.955331996531164,-0.8536733404816417,-0.004962281397261847,-1.4516098404667233,-1.0706596097431031,16.149397018134863,0.9900016784667969,-0.5129717390213031,0.1829986572265554,-1.4920715806295775,1.8580688950826953,-0.6545364617015181,1.0205337761546218,-1.8599967956542898,82.03576674181797,38.844717327441366,0.8375351189280695,11,-0.7799968719482351,-0.27499961853026633,-2.5274972915649343,-1.289997100830071,2.8800010681152415,0,0.013713728731363783,1.08823116925377,63.06999969482422,-1.3508696786973893,62.4000015258789,1.3829783780274008,62.459999084472656,0.013713728731363783
10565,2021-11-23,64.19999694824219,64.58000183105469,63.43000030517578,63.59000015258789,1911100.0,0.011979797257013924,-1.4731308938320624,1.4877976162785804,55.27317232771463,42.7985047718955,-1.4459205801062112,-0.8403364644431477,-2.204659008512394,-1.7837778467636412,15.040827830079806,1.1500015258789062,-0.7668301714390395,0.9634971618652344,-0.6507853967790282,2.577779720509504,0.15635588254309596,1.7706384411873657,-2.576795120239261,84.86037611971147,38.792007142148215,0.8071412793221344,11,-1.1199951171875,-0.9149971008300781,-3.2874956130981445,-2.0499954223632812,2.5300064086914205,1,0.006230553658770344,-1.0412460329008688,63.43999862670898,1.08823116925377,63.06999969482422,-1.3508696786973893,62.4000015258789,0.006230553658770344
10566,2021-11-24,64.58999633789061,64.94999694824219,64.0,64.37000274658203,1972500.0,0.00607475713687089,1.0212812583700601,0.3606471261420468,55.72324219331041,44.61416987640229,-1.7240700479157738,-1.2461858693096985,-2.590448848295921,-2.12734683052372,13.964444166373003,0.9499969482421875,-0.6934328986975586,1.3229967117309442,-0.3714909502819381,3.0174843737438266,0.4757528807244995,2.170240542737382,-2.8485225097656155,87.49996688627638,40.048985669410165,0.8472438310064404,11,-1.3249969482421733,-1.3049964904785014,-3.597495079040506,-2.4399948120117045,1.5700073242187784,2,-0.00015473769008500504,-1.4731308938320624,64.19999694824219,-1.0412460329008688,63.43999862670898,1.08823116925377,63.06999969482422,-0.00015473769008500504
10567,2021-11-26,63.63999938964844,64.54000091552734,63.36999893188477,64.0,1064500.0,-0.014708112743534452,-1.6000000000000252,-1.636414080111082,46.72227001329461,45.519817195481544,-0.611014976537831,-0.3694758674937617,-1.6410694451918673,-1.144754211266914,12.74134784348941,1.219997406005838,-0.571513411187162,0.40749988555908345,-1.222738717699528,2.037738488817695,-0.4076194160702187,1.2226191871883856,-1.7060141743164081,47.808827306563714,3.5212001597360967,0.8151193016293055,11,-0.13000106811523438,-0.3549995422363281,-2.2949981689453054,-1.4899978637695312,2.3499984741210938,4,0.022312982127028258,1.0212812583700601,64.58999633789061,-1.4731308938320624,64.19999694824219,-1.0412460329008688,63.43999862670898,0.022312982127028258
10568,2021-11-29,64.25,64.56999969482422,63.47999954223633,63.77000045776367,1368500.0,0.009585176244530036,-1.0566013970410943,-1.3333298012122239,64.89973570362079,48.03682562701806,-1.0001114768526023,-0.9950518058426354,-2.222045503372101,-1.7133313320013457,11.864124106046454,1.0900001525878906,-0.5216013510450139,0.9950004577636733,-0.6800232699430921,2.6700241854704387,0.15748859391028702,1.8325123216170596,-2.135054080693358,68.18191276122043,17.904035908396168,0.8375118638533842,11,-0.7400016784667969,-0.9650001525878906,-2.904998779296868,-2.0999984741210938,1.5800018310546875,0,0.020700417603964016,-1.6000000000000252,63.63999938964844,1.0212812583700601,64.58999633789061,-1.4731308938320624,64.19999694824219,0.020700417603964016
10569,2021-11-30,62.4900016784668,63.81999969482422,62.38000106811523,63.7400016784668,3285700.0,-0.027392969984952553,1.0425569906553283,-2.604169150195901,51.89004577638959,49.102573267322526,0.7002763143400017,0.6510472784988224,-0.45803360299932194,0.07907505947142113,10.644650224005918,1.8699989318847727,-0.38682542648098917,-0.6714979171752944,-2.294778928005613,0.9517830936550311,-1.4831384225904571,0.14014258823986836,-0.20495269742401945,4.280186252521754,-47.82202978560703,0.8116405054151615,11,1.0199966430664062,0.7949981689453125,-1.0200014114379883,-0.3400001525878906,3.3999977111816406,1,0.05568890140445415,-1.0566013970410943,64.25,-1.6000000000000252,63.63999938964844,1.0212812583700601,64.58999633789061,0.05568890140445415
10570,2021-12-01,62.43999862670898,63.84000015258789,62.4000015258789,63.06999969482422,2141200.0,-0.0008001768349296112,-3.0563611843907386,0.5040008544921932,48.296820666941,50.19749421664156,0.7893976819851787,0.6110928378561056,-0.3925872645580526,0.15817134237565966,9.197239333252647,1.4399986267089915,-0.2343054216960212,-0.6445009231567482,-2.250311899460634,0.9613100531471375,-1.447406411308691,0.15840456499519462,2.5099983215332102,2.334539096256686,-49.19699876198223,0.8029054881519441,12,1.0699996948242259,0.8450012207031321,-0.7174987792968537,-0.289997100830071,4.560001373291023,2,0.06213967254085673,1.0425569906553283,62.4900016784668,-1.0566013970410943,64.25,-1.6000000000000252,63.63999938964844,0.06213967254085673
10571,2021-12-02,63.16999816894531,63.72999954223633,62.45000076293945,62.52999877929688,1715200.0,0.011691216500508972,-2.2000152588763746,-1.0158703247331002,55.81947861842633,51.864805127569326,0.19076370438694568,-0.1419356269370411,-1.0764206583480558,-0.5243032944261046,8.62285257918748,1.2900009155273509,-0.17596697611985945,0.09549865722656392,-1.5053095160776166,1.6963068305307516,-0.7049054294255299,0.8959027438786578,1.7289988708496082,36.07294959893419,-18.564687457881433,0.8004040866520936,12,0.49500083923339844,0.095001220703125,-0.904998779296875,-1.0199966430664062,3.0900039672851562,3,0.05635594888679951,-3.0563611843907386,62.43999862670898,1.0425569906553283,62.4900016784668,-1.0566013970410943,64.25,0.05635594888679951
10572,2021-12-03,63.45000076293945,63.63000106811523,62.41999816894531,63.61999893188477,1710300.0,0.004432524966128559,11.736708962416554,-0.2656223922943182,57.37328981295231,53.61118265178064,0.08422381329088324,-0.4638336908249059,-1.2954130303253777,-0.7636118636370668,8.006658967644725,1.2100028991699148,-0.060125298347756484,0.3870012283325224,-1.1987253908336442,1.972727847498689,-0.4058620812505609,1.1798645379156056,1.3990163665771433,48.85846419146673,-9.526100577319973,0.7928633095830827,12,0.2149982452392578,-0.18500137329101562,-0.8775014877319336,-1.2999992370605469,2.399997711181655,4,0.042710841080916495,-2.2000152588763746,63.16999816894531,-3.0563611843907386,62.43999862670898,1.0425569906553283,62.4900016784668,0.042710841080916495
10573,2021-12-06,63.709999084472656,64.75,63.66999816894531,63.9900016784668,2400600.0,0.004097688233363428,-4.999936422493722,1.6470918229960716,52.38094770521447,54.26433364642934,-0.0843095012431192,-0.802796256003532,-1.4904444760949502,-0.9937648558502019,7.098815295761036,1.2999992370605469,0.13076712876235774,0.6709997177124052,-0.8563623033061134,2.198361738730931,-0.09268129279685411,1.4346807282216645,1.090037732971183,56.11808505330129,2.73750613186764,0.763681010509262,12,-0.04500007629394531,-0.44499969482421875,-1.1374998092651367,-1.7049980163574219,2.3300018310546875,0,0.03578714192530197,11.736708962416554,63.45000076293945,-2.2000152588763746,63.16999816894531,-3.0563611843907386,62.43999862670898,0.03578714192530197
10574,2021-12-07,64.62000274658203,64.86000061035156,63.52000045776367,63.72999954223633,1491600.0,0.01428352966859725,-1.0457996150362978,-3.1785534257026473,61.7866135322403,54.98804933582109,-0.9044383155779272,-1.6019747077247644,-2.340008749788538,-1.8771105465853708,7.589476770498315,1.3400001525878906,0.3354630770414673,1.45850315093994,-0.1653485090028255,3.0823548108826984,0.6465773209685608,2.270428980911319,-2.220001220703132,90.24398564680855,35.54578626517683,0.8119258299713809,12,-0.9550037384033203,-1.3550033569335938,-1.8800039291381836,-2.615001678466797,1.6800003051757812,1,0.018724838022954993,-4.999936422493722,63.709999084472656,11.736708962416554,63.45000076293945,-2.2000152588763746,63.16999816894531,0.018724838022954993
10575,2021-12-08,63.90999984741211,64.54000091552734,63.68000030517578,63.959999084472656,1636500.0,-0.010987354828106644,-2.3725625126222014,-0.056178715780359954,58.51939511709688,55.29873299401959,-0.26809004542500503,-0.7948988832590373,-1.5491684449194167,-1.1195585420249188,8.181625960474346,0.94000244140625,0.48042151838853897,0.6610002517700195,-0.9237543130105053,2.2457548165505443,-0.13137703062024286,1.453377534160282,-1.4607983398437554,61.06558145933912,4.6265504996062035,0.792377282390264,12,-0.28999900817871094,-0.6450004577636719,-1.0350008010864258,-1.904998779296875,1.3400001525878906,2,0.030981060036984198,-1.0457996150362978,64.62000274658203,-4.999936422493722,63.709999084472656,11.736708962416554,63.45000076293945,0.030981060036984198
10576,2021-12-09,63.7400016784668,64.23999786376953,63.33000183105469,63.88000106811523,2143600.0,-0.0026599619676292985,1.1162871159766148,2.800030518043651,57.772623657941146,56.52655006564698,-0.2585305988323512,-0.5739958222729769,-1.3276556268631623,-0.9101812949166828,8.720628083514868,0.9099960327148438,0.5547716870583912,0.44000205993652486,-1.1387114145019126,2.0187155343749623,-0.3493546772826903,1.2293587971557471,-1.2425841888427769,54.0984503589564,-4.28428943646756,0.7893567372192203,12,-0.12000083923339844,-0.4750022888183594,-0.7600021362304688,-1.7350006103515625,1.479999542236314,3,0.051145250010787624,-2.3725625126222014,63.90999984741211,-1.0457996150362978,64.62000274658203,-4.999936422493722,63.709999084472656,0.051145250010787624
10577,2021-12-10,63.79999923706055,64.33999633789061,63.68000030517578,64.05999755859375,2007600.0,0.000941285801911329,-1.6400042724934771,1.857138964577751,54.55680209241666,55.37733521995763,-0.3279308239757768,-0.5346010253234326,-1.3227736907089493,-0.9201514931389312,9.176422905807856,0.6599960327148295,0.48830136142495206,0.41949958801269815,-1.0832620404352866,1.92226121646069,-0.33188122621129423,1.1708804022366905,-1.2553300850219742,30.71880921511918,-25.92593941231884,0.7513808142239954,12,-0.17999839782714844,-0.5349998474121094,-0.8924999237060547,-1.7949981689453125,1.7500038146972656,4,0.03855803963303095,1.1162871159766148,63.7400016784668,-2.3725625126222014,63.90999984741211,-1.0457996150362978,64.62000274658203,0.03855803963303095
10578,2021-12-13,65.19000244140625,65.62000274658203,63.59000015258789,63.70000076293945,2402000.0,0.021786884341187696,-1.3742680143753612,-5.730812682483091,59.68994081940354,56.243990224736955,-1.7551444636884241,-1.7779066822799052,-2.6162230030041727,-2.2540913900059536,9.894534237769212,2.0300025939941406,0.4151391641289308,1.6585025787353516,0.06378401497333641,3.2532211424973596,0.8611432968543511,2.455861860616359,-2.5990266602014174,81.22270160417118,26.64178026176404,0.7973592818810046,12,-1.1800003051757812,-1.5900001525878906,-2.282503128051758,-3.1850013732910156,0.3999938964843608,0,0.010124190949495349,-1.6400042724934771,63.79999923706055,1.1162871159766148,63.7400016784668,-2.3725625126222014,63.90999984741211,0.010124190949495349
10579,2021-12-14,64.52999877929689,65.16000366210939,64.33000183105469,64.80000305175781,2232300.0,-0.010124307982693814,-1.4776241772757717,-0.18121071698305477,51.84771297781933,56.638533814834545,-0.8664524558380933,-1.0795281931542675,-1.8875882612339154,-1.5574199980641055,10.546781440760968,0.8600006103515625,0.4869812120733812,0.9389989852905387,-0.713391804131831,2.5913897747129084,0.11280359057934675,1.7651943800017236,-1.817861919476968,52.401592510536844,1.5826249443184182,0.8261953947111857,12,-0.5099983215332173,-0.9299964904785298,-1.622499465942397,-2.524997711181655,0.9100036621093608,1,0.023400002553771948,-1.3742680143753612,65.19000244140625,-1.6400042724934771,63.79999923706055,1.1162871159766148,63.7400016784668,0.023400002553771948
10580,2021-12-15,65.55000305175781,65.58000183105469,64.5,64.77999877929689,1402600.0,0.015806668088581555,1.6024083095872783,-2.85182254874268,55.02094888472136,56.54980828886733,-1.5633078908761675,-1.9780613036401604,-2.8160224163698686,-2.539722134978099,11.100765733032642,1.0800018310546875,0.3752388136435343,1.8175031661987333,0.0024788801153334816,3.632527452282133,0.9099910231570334,2.7250153092404332,-2.7215515564674035,96.94324598957206,48.667162308198996,0.9075121430417,12,-1.5300025939941406,-1.9500007629394531,-2.8475027084350586,-3.545001983642578,-1.2000045776367045,2,0.011441647064574623,-1.4776241772757717,64.52999877929689,-1.3742680143753612,65.19000244140625,-1.6400042724934771,63.79999923706055,0.011441647064574623
10581,2021-12-16,65.61000061035156,66.30000305175781,65.27999877929689,65.44999694824219,1698300.0,0.0009152945202210994,-3.080017089843925,0.2077958107920693,61.36100443859361,56.99288769171637,-1.3866093541451647,-1.886700826616952,-2.7850885692088525,-2.5820431967792885,12.310543522038648,1.0200042724609233,0.5122524053668442,1.7200006484985337,-0.175012902780594,3.6150141997776615,0.7724938728589734,2.667507424138094,-2.6698870650094904,74.53868253729179,25.12105475654937,0.9475067756395625,12,-0.7949981689453125,-1.6699981689453125,-3.0325002670288015,-3.604999542236328,-0.8899993896484517,3,-0.005486977701609108,1.6024083095872783,65.55000305175781,-1.4776241772757717,64.52999877929689,-1.3742680143753612,65.19000244140625,-0.005486977701609108
10582,2021-12-17,64.08999633789061,65.73000335693361,63.88999938964844,65.73000335693361,4058000.0,-0.02316726502546529,1.2438976735098106,-10.249809269502371,49.16490930752609,56.635550091973215,0.2611925601085119,-0.24621843003970412,-1.1741440293871293,-1.0474332452424804,13.187349753823494,1.8400039672851705,0.6721719866282001,0.11549663543699751,-1.645765579164376,1.8767588500383638,-0.7651344718636892,0.9961277427376842,-0.9482894221635974,18.450024000190915,-27.412857303317516,0.880631107300684,12,0.7250061035156392,-0.1499938964843608,-1.5124959945678498,-2.0849952697753764,0.6000061035156392,4,0.01763153295960529,-3.080017089843925,65.61000061035156,1.6024083095872783,65.55000305175781,-1.4776241772757717,64.52999877929689,0.01763153295960529
10583,2021-12-20,64.08999633789061,64.20999908447266,62.68000030517578,63.54999923706055,1570400.0,0.0,2.9230607464065446,-0.32926511567320704,60.23012032853138,56.46260640267222,0.35845960531075605,-0.17484939348624096,-1.0629531655263307,-1.0417805563269127,13.35566240493825,1.529998779296875,0.7123583135125742,0.06449680328367435,-1.644791220067745,1.7737848266350866,-0.7901472083920282,0.919140814959384,2.2100067138672017,38.95013709716472,-11.669834802743289,0.8546440116757065,12,0.4000053405761861,-0.1499938964843608,-1.5124959945678498,-2.0849952697753764,1.3100051879882812,0,0.022780571029679342,1.2438976735098106,64.08999633789061,-3.080017089843925,65.61000061035156,1.6024083095872783,65.55000305175781,0.022780571029679342
10584,2021-12-21,64.30999755859375,64.80000305175781,63.849998474121094,64.65000152587889,1467300.0,0.003432692046716035,1.9687317462777307,-0.6296403568880283,61.702096169316846,56.81623985291888,0.1004198967056027,-0.34396590042348407,-1.1472494226725374,-1.241379997171137,13.179143269057677,0.9500045776367188,0.7257247020577751,0.24099807739257528,-1.4497317091414885,1.931727863926639,-0.6043668158744566,1.0863629706596072,1.9176054382324281,45.027514273490404,-11.216915286207652,0.8453648932670311,12,0.18000411987304688,-0.12499618530273438,-1.7424964904785156,-2.3049964904785156,1.7200012207031392,1,0.019903573750420955,2.9230607464065446,64.08999633789061,1.2438976735098106,64.08999633789061,-3.080017089843925,65.61000061035156,0.019903573750420955
10585,2021-12-22,64.59999847412111,64.66999816894531,63.90999984741211,64.12000274658203,979100.0,0.004509421964495219,1.4516267966135066,-1.4117356670033545,59.470177729093564,57.004856971935816,-0.09097914480727809,-0.6350210574475597,-1.2998908855698588,-1.5191449895144729,12.341652755448031,0.7599983215332031,0.7900499910011121,0.5109989166259936,-1.1956440661528944,2.2176418994048746,-0.3423225747634433,1.3643204080154376,1.556652468872059,53.038583209865486,-5.519570528534061,0.8533214913894419,12,-0.10999679565431109,-0.41499710083009234,-2.11999893188478,-2.5949974060058736,1.9300003051757812,2,0.013003157695454792,1.9687317462777307,64.30999755859375,2.9230607464065446,64.08999633789061,1.2438976735098106,64.08999633789061,0.013003157695454792
10586,2021-12-23,64.58000183105469,64.94999694824219,64.40000152587889,64.69999694824219,1190300.0,-0.0003095455656153545,-1.2916679912260418,-0.24999205264328345,57.75033712133696,57.35969419737141,0.06783581369762715,-0.6490907916019779,-1.1641135390816473,-1.4972830913827764,11.274257250243227,0.5499954223632955,0.6926048304049175,0.49150199890137003,-1.2145290522037584,2.1975330500064985,-0.3615135266511942,1.3445175244539342,1.5071160991821273,62.29506966505711,2.406286143753107,0.8530155255525631,12,-0.09000015258789062,-0.3950004577636719,-2.09000301361084,-2.6000022888183594,1.6800003051757812,3,-0.003561526020629202,1.4516267966135066,64.59999847412111,1.9687317462777307,64.30999755859375,2.9230607464065446,64.08999633789061,-0.003561526020629202
10587,2021-12-27,65.05999755859375,65.09999847412111,64.48999786376953,64.79000091552734,790500.0,0.00743257531634578,2.4857329700270463,-2.250063580874873,58.987994132180326,57.28170012101327,-0.2398567278282826,-1.0722226581680232,-1.5603388998889187,-1.9687713940953984,10.879869505582649,0.6100006103515767,0.6879830078627407,0.9004978179931697,-0.844685610484234,2.6456812464705735,0.027906103754474998,1.7730895322318716,0.9589780191418384,98.34706835564297,36.41234781757318,0.8725917142387017,12,-0.5699958801269531,-0.8749961853027344,-2.517498016357422,-3.079998016357422,2.220001220703139,0,-0.005225889189196975,-1.2916679912260418,64.58000183105469,1.4516267966135066,64.59999847412111,1.9687317462777307,64.30999755859375,-0.005225889189196975
10588,2021-12-28,65.58000183105469,65.65000152587889,65.12000274658203,65.12000274658203,912800.0,0.007992688164376593,-1.3043471049706645,1.7037214953799202,56.74155677997155,57.82546054347463,-0.7808349386048405,-1.5678627959012488,-2.0113697164118847,-2.487217393946267,10.59333881547307,0.590003967285142,0.7229414910952272,1.3540019989013672,-0.5034495854449688,3.2114535832477102,0.4252762067281992,2.282727791074535,0.3721942412297068,96.11113465858593,36.197628759571515,0.92872579217317,12,-1.0900001525878906,-1.239999771118164,-2.8375015258789062,-3.6000022888183594,1.5099945068359233,1,-0.013571201049082382,2.4857329700270463,65.05999755859375,-1.2916679912260418,64.58000183105469,1.4516267966135066,64.59999847412111,-0.013571201049082382
10589,2021-12-29,65.97000122070311,66.13999938964844,65.59999847412111,65.68000030517578,859500.0,0.005946925568149908,-1.3999796551549635,0.6304380276317009,65.1470536261745,58.950583292524975,-1.0561548269496939,-1.7747754478240267,-2.31419129544296,-2.872736163101024,11.51805342089787,0.55999755859375,0.8120892524275689,1.5700014114379712,-0.2544195785790606,3.394422401455003,0.6577909164294624,2.482211906446487,-3.2900009155273295,92.37676215956321,31.261942493045346,0.912210495008515,12,-1.479999542236314,-1.6299991607665874,-3.080000877380357,-3.9900016784667827,0.6699981689453267,2,-0.008640286255525154,-1.3043471049706645,65.58000183105469,2.4857329700270463,65.05999755859375,-1.2916679912260418,64.58000183105469,-0.008640286255525154
10590,2021-12-30,66.31999969482422,66.38999938964844,65.80000305175781,66.20999908447266,954400.0,0.005305418639453885,3.719970703125,0.37931125200601684,68.481342159958,59.74173192823213,-1.4365069699333475,-1.9175011888582105,-2.5943588710383523,-3.2156943095611084,12.53837650649467,0.589996337890625,0.7484768631252905,1.7259998321533203,-0.0452623563717367,3.4972620206783773,0.8403687378907847,2.611630926415849,-3.5707994079589866,96.48242361971072,33.05574386831612,0.8856310942625303,12,-1.7849998474121094,-1.9349994659423828,-3.407499313354492,-4.340000152587891,0.470001220703125,3,-0.0043727520636578365,-1.3999796551549635,65.97000122070311,-1.3043471049706645,65.58000183105469,2.4857329700270463,65.05999755859375,-0.0043727520636578365
10591,2021-12-31,66.73000335693361,67.05000305175781,66.01999664306639,66.22000122070311,1221800.0,0.006182202412485571,-1.2637222599494897,4.6363573311141435,69.98634934132838,62.05522526532127,-1.8672969124896213,-2.1577523962484833,-2.958953644031318,-3.6013525647344267,13.772986604027594,1.0300064086914205,0.8368980707802081,1.9580032348632983,0.07715490866836205,3.8388515610582346,1.0175790717658373,2.8984273979607664,-3.835171105957045,87.50003725282805,19.112494940741428,0.940424163097467,12,-1.865001678466811,-2.0150012969970845,-3.5475025177002095,-4.75000381469728,0.519996643066392,4,-0.0029972211535328475,3.719970703125,66.31999969482422,-1.3999796551549635,65.97000122070311,-1.3043471049706645,65.58000183105469,-0.0029972211535328475
10592,2022-01-03,66.16000366210939,66.91999816894531,65.37999725341797,66.91999816894531,1134700.0,-0.008541880206049624,3.0526632802618106,-1.4901790656273668,57.45007500468785,61.74633134044977,-1.0871085972771226,-1.4485860322879915,-2.3392384736064926,-3.020134083853044,14.859275956667407,1.5400009155273438,0.8004874072574353,1.2525033950805806,-0.6177749551661691,3.1227817453273374,0.31736421995719866,2.1876425702039555,-3.015861163085951,53.88604927876612,-12.345957629603973,0.9351391751233773,1,-0.7100028991699361,-1.4450016021728658,-2.8850040435791158,-4.180004119873061,1.269996643066392,0,0.0015114641563773734,-1.2637222599494897,66.73000335693361,3.719970703125,66.31999969482422,-1.3999796551549635,65.97000122070311,0.0015114641563773734
10593,2022-01-04,65.98999786376953,67.16999816894531,65.93000030517578,66.12999725341797,1846400.0,-0.0025696159148979048,-8.538646634192148,0.18421105467103363,62.12621426896705,61.79345557374423,-0.6920174987329801,-1.1584022778084915,-2.144646097310556,-2.8448936622663155,15.059003860039486,1.2399978637695312,0.6887847887736456,0.9684976577758846,-0.8721596906621869,2.809155006213949,0.04816898355684884,1.8888263319949203,-2.611503731582033,34.078228958439,-32.50272479946385,0.9203286742190334,1,-0.4499988555908203,-1.2149982452392578,-2.592498779296875,-4.009998321533203,-0.1399993896484233,1,0.019548430933282512,3.0526632802618106,66.16000366210939,-1.2637222599494897,66.73000335693361,3.719970703125,66.31999969482422,0.019548430933282512
10594,2022-01-05,65.83000183105469,66.80000305175781,65.75,65.88999938964844,2037400.0,-0.0024245497483594836,-8.545429324455542,0.4285558583106267,52.71316454049191,61.04267633056627,-0.32825370495528716,-0.9519133265488335,-1.9643171503602446,-2.694431695744079,15.36394572824727,1.0500030517578125,0.822879073561424,0.7480016708373967,-1.1164786310611845,2.612481972735978,-0.18423848011190103,1.6802418217866943,-2.148187375926561,25.139907680111158,-36.04718573171888,0.9322401509492909,1,-0.045001983642578125,-1.055002212524414,-2.4325027465820312,-3.8500022888183594,0.1199951171875,2,0.019140125653794637,-8.538646634192148,65.98999786376953,3.0526632802618106,66.16000366210939,-1.2637222599494897,66.73000335693361,0.019140125653794637
10595,2022-01-06,65.88999938964844,66.76000213623047,65.83000183105469,66.22000122070311,1570400.0,0.0009114014419706606,-3.1333627208300836,5.500254323499255,52.71316454049191,60.48299048825015,-0.2078821834107316,-0.9022262124432956,-2.0247871933863593,-2.7653079198854584,15.68536703393127,0.9300003051757812,0.8623035581581604,0.7089992523193303,-1.1029854341490903,2.520983938787751,-0.19699309091487294,1.6149915955535334,-1.9291302374149382,28.491724881616577,-29.72563650063249,0.9059923432342085,1,-0.060001373291015625,-1.1049995422363281,-2.4925003051757812,-3.9099998474121094,-1.1200027465820455,3,0.011382607481368767,-8.545429324455542,65.83000183105469,-8.538646634192148,65.98999786376953,3.0526632802618106,66.16000366210939,0.011382607481368767
10596,2022-01-07,67.0,67.62000274658203,65.58999633789061,66.37000274658203,2098500.0,0.016846268335615644,1.1711266600028711,-1.9090719933417384,80.63161749588785,62.8878375286621,-1.0487982724374092,-1.850341411436247,-3.102061800977445,-3.878406053835576,16.647587107217532,2.0300064086914205,0.9077753343644872,1.6559999465942354,-0.19625471835168184,3.5082546115401527,0.7298726141212768,2.582127279067194,-2.782400526429555,72.32137383260331,8.698886051236073,0.9261273324729571,1,-0.6299972534179688,-1.9799995422363281,-3.6025009155273438,-5.020000457763672,-2.5699996948242188,4,-0.003134314693621687,-3.1333627208300836,65.88999938964844,-8.545429324455542,65.83000183105469,-8.538646634192148,65.98999786376953,-0.003134314693621687
10597,2022-01-10,66.26000213623047,66.93000030517578,65.93000030517578,66.90000152587889,1521300.0,-0.011044744235366166,1.8571553133514986,-1.0158764759309493,69.76326632711897,64.33469414501182,-0.13486084857984793,-0.9661308360919634,-2.3485453811652874,-3.1341841396455905,17.564787601420946,1.0699996948242188,0.9531477224989544,0.7930019378662081,-0.9511048590078275,2.5371087347402437,-0.0790514605708097,1.6650553363032259,-1.7021623353588637,33.00510754405727,-32.3445736731466,0.8720533984370179,1,0.23999786376953125,-1.2400016784667969,-2.7950029373168945,-4.280002593994141,-1.470001220703125,0,0.014941108238030187,1.1711266600028711,67.0,-3.1333627208300836,65.88999938964844,-8.545429324455542,65.83000183105469,0.014941108238030187
10598,2022-01-11,65.84999847412111,66.51999664306639,65.31999969482422,66.30000305175781,1668600.0,-0.006187800315285097,1.696647321543435,0.7031328231170809,63.556345359031525,64.15794878199593,0.35477820892454304,-0.5313914294058009,-1.9124225362404417,-2.72644918779244,17.174910025582733,1.1999969482421733,1.019967985138834,0.34999847412110796,-1.3970137512148852,2.097010699457101,-0.5235076385468886,1.2235045867891046,-0.9859423786784589,23.04339461166495,-43.023085434431124,0.8735061126679979,1,0.620002746582017,-0.6999969482422017,-2.3849992752075337,-3.86999893188478,-1.1199951171875,1,0.02399395395089665,1.8571553133514986,66.26000213623047,1.1711266600028711,67.0,-3.1333627208300836,65.88999938964844,0.02399395395089665
10599,2022-01-12,66.04000091552734,66.19999694824219,65.40000152587889,65.63999938964844,1467900.0,0.0028853826242820624,1.2222292865393365,-0.888883237543049,62.9032434487038,63.53816003630102,0.19640334932169878,-0.6350261162598514,-2.0916127089807617,-2.928655766702917,16.763962981087538,0.7999954223632955,1.051693739789556,0.464500808715826,-1.2358978409223198,2.164899458353972,-0.3856985161032469,1.314700133534899,-0.9003501549707522,31.304359363908368,-34.905999910107305,0.8501993248190717,1,0.43000030517578125,-0.8899993896484375,-2.5750017166137695,-4.060001373291016,-1.3600006103515625,2,-0.0028770811443395994,1.696647321543435,65.84999847412111,1.8571553133514986,66.26000213623047,1.1711266600028711,67.0,-0.0028770811443395994
10600,2022-01-13,66.30000305175781,66.68000030517578,65.36000061035156,65.55000305175781,1403900.0,0.0039370401669593935,-1.3362725505023225,1.8749928474699118,64.7766241938021,62.959301686575884,-0.074576080592621,-0.8811354670438192,-2.325307958997108,-3.1897340690475318,16.14246822808367,1.3199996948242188,1.0816724469455323,0.6870029449462862,-1.0438361192348395,2.417842009127412,-0.17841658714426956,1.552422477036842,1.3199996948242188,42.60878507028985,-23.10141673354415,0.8654195320905624,1,0.1699981689453125,-1.1500015258789062,-2.8350038528442383,-4.320003509521484,-1.6200027465820312,3,-0.005279126506862908,1.2222292865393365,66.04000091552734,1.696647321543435,65.84999847412111,1.8571553133514986,66.26000213623047,-0.005279126506862908
10601,2022-01-14,65.25,66.22000122070311,65.15000152587889,66.12999725341797,2630900.0,-0.01583714937295122,1.0188574677732176,-1.1733296712239583,51.48671366076375,62.29670598169543,0.8307755956867595,0.14810796046150188,-1.2409916056716668,-2.138461316955386,14.8858539024324,1.1500015258789205,0.989697909504315,-0.34500007629394247,-2.0834415090931344,1.3934413565052566,-1.2142207926935384,0.5242206401056535,2.324802703857415,5.61789565724354,-53.65214848059358,0.8692207163995993,1,1.1350021362304688,-0.09999847412109375,-1.807499885559082,-3.270000457763672,-1.6800003051757812,4,-0.007356373286338869,-1.3362725505023225,66.30000305175781,1.2222292865393365,66.04000091552734,1.696647321543435,65.84999847412111,-0.007356373286338869
10602,2022-01-18,65.22000122070311,65.61000061035156,64.18000030517578,64.90000152587889,1973900.0,-0.00045975140684884064,1.6000041614936316,-0.36363715179941564,46.94915210402846,60.610365741146694,0.7972522061272258,0.28153916601327467,-1.1863144471098366,-2.1121445209485046,14.768454855891372,1.4300003051757812,0.8316131279158725,-0.43149909973145384,-2.03196552910525,1.1689673296423422,-1.2317323144183518,0.36873411495544417,2.25780943603516,41.60003662109318,-12.472433550298035,0.8002332146868988,1,0.6800003051757955,-0.06999969482420454,-1.7775011062621928,-3.2400016784667827,-2.900001525878892,1,-0.012112862630191956,1.0188574677732176,65.25,-1.3362725505023225,66.30000305175781,1.2222292865393365,66.04000091552734,-0.012112862630191956
10603,2022-01-19,65.55000305175781,66.26000213623047,65.23000335693361,65.31999969482422,1610900.0,0.0050598255884415355,-4.024432907199892,0.7187611758815535,46.404132406311625,59.90936217068222,0.4450782582265873,0.07012075977071675,-1.503735842698532,-2.438837288247676,15.922258972247072,1.040000915527358,0.6170656616518357,-0.1744976043701172,-1.5985405359891018,1.2495453272488675,-0.8865190701796166,0.5375238614393822,1.7299389838867114,54.80010986328126,5.342665298307047,0.7120214658094957,1,0.34999847412109375,-0.40000152587890625,-2.1075029373168945,-3.5700035095214844,-0.6800003051757812,2,-0.011594234948095639,1.6000041614936316,65.22000122070311,1.0188574677732176,65.25,-1.3362725505023225,66.30000305175781,-0.011594234948095639
10604,2022-01-20,65.58999633789061,66.63999938964844,65.5,65.72000122070311,1608400.0,0.0006101187531786234,-6.354892695413157,-0.5652303711812121,43.39961563348034,58.874523403236495,0.41064347950838,0.13801465466387697,-1.4653038482042433,-2.4813228300077412,16.795507571100394,1.1399993896484375,0.5579853773923276,-0.1985042572021598,-1.4607386455317055,1.063730131127386,-0.8296214513669327,0.43261293696261305,1.5039491939257914,56.39984130859318,12.358237146197183,0.6311171941647703,1,0.31000518798829546,-0.43999481201170454,-1.7849941253661967,-3.2949943542480327,-0.7599945068359233,3,-0.013111648558824407,-4.024432907199892,65.55000305175781,1.6000041614936316,65.22000122070311,1.0188574677732176,65.25,-0.013111648558824407
10605,2022-01-21,65.44000244140625,66.36000061035156,65.25,65.91000366210939,2197800.0,-0.002286841055938793,-1.6117473880730981,3.615258215962551,37.76089433354211,54.11110971853141,0.5476877324918945,0.37330579176312995,-1.2366883287778734,-2.335836393750526,17.61905177707731,1.1100006103515625,0.4730401133306117,-0.3904983520507841,-1.5367969887120267,0.7558002846104586,-0.9636476703814054,0.18265096627983723,1.479106376811714,51.219618095938124,12.151613451511494,0.5731493183306227,1,0.11499786376953125,-0.29000091552734375,-1.6300010681152344,-3.145000457763672,-0.9800033569335938,4,-0.011613724142369386,-6.354892695413157,65.58999633789061,-4.024432907199892,65.55000305175781,1.6000041614936316,65.22000122070311,-0.011613724142369386
10606,2022-01-24,64.34999847412111,65.51999664306639,62.81000137329102,65.37999725341797,2582200.0,-0.016656539220962108,3.137405069188894,2.191481072657523,34.36956043362355,50.17847573036525,1.3658964020308133,1.523295115909363,-0.09716095242141876,-1.2519338347791091,18.252466252033866,2.7099952697753693,0.4422198290233723,-1.4690021514892493,-2.671367983053173,-0.26663631992532544,-2.070185067271211,-0.8678192357072874,2.4047638333143198,40.20882241330051,2.890645924777786,0.6011829157819586,1,0.3950023651122905,0.8000030517577983,-0.5399971008300923,-2.05499649047853,1.0299987792968608,0,0.005128233704424723,-1.6117473880730981,65.44000244140625,-6.354892695413157,65.58999633789061,-4.024432907199892,65.55000305175781,0.005128233704424723
10607,2022-01-25,64.72000122070311,65.26999664306639,63.72000122070313,64.05999755859375,2869900.0,0.005749848568074256,-1.3134323259468372,-0.6407810138958796,39.39902257104295,47.49432875392207,0.8431364986298604,1.1873929376681644,-0.395233578468563,-1.638402801878165,18.79781548400907,1.54999542236326,0.4115639993020892,-1.0819995880127067,-2.3379690166626546,0.1739698406372412,-1.7099843023376877,-0.45401487368772564,1.719180212000765,49.86947354162408,11.639914065671697,0.6279847143249749,1,0.02499961853028765,0.43000030517579546,-0.3424987792968608,-2.084999084472642,1.569999694824233,1,-0.01776887367410962,3.137405069188894,64.34999847412111,-1.6117473880730981,65.44000244140625,-6.354892695413157,65.58999633789061,-0.01776887367410962
10608,2022-01-26,64.69000244140625,65.66000366210939,64.36000061035156,64.76999664306639,2358100.0,-0.0004635163586379498,-2.513531904364271,-0.12120266333747588,40.27304376355635,44.97986212223901,0.7725249462751123,1.2092978091583007,-0.29152545062854074,-1.624573152292129,18.808540244558948,1.3000030517578267,0.12072666713130786,-1.0674983978271513,-2.4162274763324945,0.2812306806781919,-1.74186293707983,-0.3931338585744726,1.4588445865446005,49.086215190869325,8.820822992317815,0.6743645392526748,1,0.05499839782714844,0.45999908447265625,-0.3125,-2.0550003051757812,2.909996032714858,2,-0.03663630634005133,-1.3134323259468372,64.72000122070311,3.137405069188894,64.34999847412111,-1.6117473880730981,65.44000244140625,-0.03663630634005133
10609,2022-01-27,65.40000152587889,66.36000061035156,64.97000122070311,65.30999755859375,2698500.0,0.010975406673013,-2.610403765172061,-1.1251311397234367,46.236576782037126,42.91985685426514,-0.04224802066261191,0.478962943008284,-0.9557636397062339,-2.3381546337059547,18.239222308990918,1.6699981689453125,-0.06975696570739842,-0.3289993286132926,-1.682901095130461,1.0249024379038758,-1.0059502118718768,0.3479515546452916,-2.5900001525878693,72.9577664566608,29.91411729005611,0.676950883258581,1,-0.6750011444091655,-0.1849994659423686,-1.1849994659423686,-2.7649993896484233,2.309997558593764,3,-0.008103956680905244,-2.513531904364271,64.69000244140625,-1.3134323259468372,64.72000122070311,3.137405069188894,64.34999847412111,-0.008103956680905244
10610,2022-01-28,66.02999877929689,66.08000183105469,64.83999633789061,65.27999877929689,1978000.0,0.00963298530151735,1.9176390334974203,8.332966008308512,41.956870505235585,41.86098539253979,-0.7985491174327422,-0.18327080830883347,-1.5117484074220755,-2.9495853598900723,17.495579397068266,1.2400054931640767,-0.18479685037566185,0.3154979705810632,-1.0178083718749917,1.6488043130371182,-0.35115520064697137,0.9821511418090978,-3.148997421264653,90.70417177531789,49.24216575777669,0.6666531712280279,1,-1.3049983978271626,-0.8149967193603658,-1.692497253417983,-3.3949966430664205,0.650001525878892,4,-0.018173511592104563,-2.610403765172061,65.40000152587889,-2.513531904364271,64.69000244140625,-1.3134323259468372,64.72000122070311,-0.018173511592104563
10611,2022-01-31,66.52999877929689,66.66999816894531,65.41999816894531,65.69000244140625,2382800.0,0.007572315754104997,1.2321525885558584,1.1199951171875189,52.3315768598789,42.45903258763428,-1.2269096733962215,-0.7367989849931291,-1.9220179725578106,-3.4458060555111274,16.299383116305822,1.25,-0.3019388010839208,0.8254981994628992,-0.47841445393157755,2.129410852857376,0.1735418727656679,1.4774545261601304,-3.5794174362182645,95.254253068572,50.544593920534545,0.6519563266972349,1,-1.7899990081787251,-1.3149967193603658,-2.192497253417983,-3.8949966430664205,-0.7099990844726705,0,-0.03111377923951486,1.9176390334974203,66.02999877929689,-2.610403765172061,65.40000152587889,-2.513531904364271,64.69000244140625,-0.03111377923951486
10612,2022-02-01,66.26000213623047,66.97000122070311,65.43000030517578,66.83000183105469,1888500.0,-0.004058269172108275,2.6235380707471414,-0.6785740236148841,53.62835491171489,43.26172397712352,-0.8871701961574416,-0.4837275506178571,-1.561644035462308,-3.1611074006167996,15.828716272970459,1.5400009155273295,-0.47106005208338786,0.5505016326904268,-0.761507106284455,1.8625103716653086,-0.10550273679702116,1.2065060021778748,-3.160644120117176,72.7969763050358,24.299635185455692,0.6560043694874426,2,-1.3700008392333984,-1.0450000762939453,-1.9225006103515625,-3.605001449584961,-0.8600006103515767,1,-0.013281087450060958,1.2321525885558584,66.52999877929689,1.9176390334974203,66.02999877929689,-2.610403765172061,65.40000152587889,-0.013281087450060958
10613,2022-02-02,67.27999877929689,67.47000122070311,66.08999633789061,66.27999877929689,2605000.0,0.015393851647775403,1.0000000000000824,-1.7543869042042002,59.567902324732714,45.05820027615157,-1.8282163572426242,-1.4778979357146227,-2.4991468984767238,-4.141480303042513,15.290352787741895,1.3800048828125,-0.4445628234430501,1.5059982299804773,0.020554906474671952,2.9914415534862826,0.7632765682275817,2.248719891733373,-3.94840217090821,92.77558598282772,40.364198282136456,0.7427216617529006,2,-2.139997482299819,-2.0649967193603658,-2.942497253417983,-4.5199966430664205,-1.5599975585937784,2,-0.01471459396152941,2.6235380707471414,66.26000213623047,1.2321525885558584,66.52999877929689,1.9176390334974203,66.02999877929689,-0.01471459396152941
10614,2022-02-03,67.08999633789061,67.66000366210939,66.91999816894531,67.19999694824219,2232000.0,-0.0028240553634603094,-2.2889356074735296,-0.11000061035157671,56.16220526798135,47.10279037997815,-1.5679494213966905,-1.2528965662293672,-2.2390856753198847,-3.9154307995250903,14.973344415183021,0.7400054931640767,-0.37895441469343893,1.252996063232402,-0.34505560143728076,2.8510477279020847,0.4539702308975677,2.0520218955672362,-3.4273273605167773,79.78702681643969,25.05603800124868,0.7990258323348413,2,-1.8549938201904013,-1.8549938201904013,-2.6749944686889506,-3.8849945068359233,-0.5599975585937216,3,0.007601761276926133,1.0000000000000824,67.27999877929689,2.6235380707471414,66.26000213623047,1.2321525885558584,66.52999877929689,0.007601761276926133
10615,2022-02-04,66.63999938964844,67.22000122070311,65.66000366210939,66.55999755859375,1983600.0,-0.006707362838057396,1.5161139481941914,-0.7272853377721352,61.96216544149511,50.16863538085278,-1.0391050467535763,-0.7840280866538762,-1.747315254793108,-3.4356293297596068,14.27249027561614,1.5599975585937216,-0.3388611255007419,0.7654991149902344,-0.8724891894802624,2.403487419460731,-0.05349503724501403,1.5844932672254828,-2.577596943801055,54.46420664709334,-6.211606676805083,0.8189941522352461,2,-0.9499969482421733,-1.404996871948228,-2.2249975204467773,-2.819997787475586,0.8899993896484517,4,0.016056418136618733,-2.2889356074735296,67.08999633789061,1.0000000000000824,67.27999877929689,2.6235380707471414,66.26000213623047,0.016056418136618733
10616,2022-02-07,66.79000091552734,67.08000183105469,66.30999755859375,66.69000244140625,1819100.0,0.0022509232781027233,1.264717432036711,1.2499523173755485,63.23780483882396,52.81738896616178,-0.9013838296530423,-1.0019388002315566,-1.8655117685974858,-3.5583239380677867,12.889748759515788,0.7700042724609375,-0.27395887651456974,0.9260005950927734,-0.6840640533267219,2.536065243512269,0.12096827088302575,1.7310329193025211,-2.367838348053766,60.98648264914036,-2.0154447811141765,0.8050323242097449,2,-0.779998779296875,-1.5549983978271342,-2.330000877380371,-2.9250011444091797,0.9199981689453125,0,-0.0016469622524887262,1.5161139481941914,66.63999938964844,-2.2889356074735296,67.08999633789061,1.0000000000000824,67.27999877929689,-0.0016469622524887262
10617,2022-02-08,67.25,67.54000091552734,66.77999877929689,67.13999938964844,1869200.0,0.006887244769683942,1.2028969482529441,1.1000228885328451,64.02641842944811,55.45665281792752,-1.078139415838109,-1.4587581857618375,-2.257078934331787,-3.985030271183973,11.533975692980478,0.7600021362304545,-0.1438536232336105,1.3364997863769474,-0.38204529610951,3.055044868863405,0.4772272451337187,2.195772327620176,-2.504053323062834,79.49981689453054,14.821760918944264,0.859272541243226,2,-1.0,-2.0149974822997905,-2.45999813079834,-2.93499755859375,0.5,1,-0.02126394505837592,1.264717432036711,66.79000091552734,1.5161139481941914,66.63999938964844,-2.2889356074735296,67.08999633789061,-0.02126394505837592
10618,2022-02-09,67.43000030517578,68.05999755859375,67.22000122070311,67.83999633789061,1698600.0,0.0026765844635803226,-1.0241017014587521,-3.7272159800248397,64.83876723538583,57.52356286829961,-0.9259733176576219,-1.596155238093445,-2.3848099351211545,-4.119176121134899,10.981220705138753,0.8399963378906392,0.12242188948665955,1.4375,-0.40923575290428005,3.28423575290428,0.5141321235478671,2.360867876452133,-2.3926479297213916,73.75004768383693,7.693354818174342,0.9233678764521379,2,-0.9800033569335938,-1.9950008392333984,-2.347498893737793,-3.1149978637695312,-0.6299972534179688,2,-0.030105276139841153,1.2028969482529441,67.25,1.264717432036711,66.79000091552734,1.5161139481941914,66.63999938964844,-0.030105276139841153
10619,2022-02-10,65.84999847412111,67.18000030517578,65.63999938964844,66.84999847412111,3010300.0,-0.023431734004209948,-1.1690181708771232,2.4390479912168916,52.68673774771803,58.71577033968654,0.8097245610514818,-0.032799403406514216,-0.7130821921492441,-2.50459668629712,10.323871875404956,1.7900009155273438,0.3105158149163998,-0.13300170898436647,-1.9806632117889507,1.7146597938202177,-1.0568324603866586,0.7908290424179256,-0.4499286766899928,8.677654684515426,-56.80803120859617,0.9238307514022918,2,0.8899993896484233,-0.41499900817872515,-0.6924991607666158,-1.474998474121108,1.5999984741210795,3,-0.001974142087020514,-1.0241017014587521,67.43000030517578,1.2028969482529441,67.25,1.264717432036711,66.79000091552734,-0.001974142087020514
10620,2022-02-11,65.94999694824219,66.72000122070311,65.72000122070311,66.09999847412111,2083100.0,0.0015185797484926766,-2.278726251672705,0.15000152587892046,62.04819623194759,59.79539471436084,0.7791168686392211,-0.1690301845632689,-0.7166895793091186,-2.5631772037509677,9.239028726900166,1.0,0.5130442017640178,-0.0155029296875,-1.8571426492192984,1.8261367898442984,-0.9363227894533992,0.9053169300783992,-0.30999755859375,12.809826163168282,-53.565148170030426,0.9208198597658982,2,0.7950019836425781,-0.5149974822998047,-0.6699972152709961,-1.5749969482421875,1.1500015258789205,4,0.008794569490426118,-1.1690181708771232,65.84999847412111,-1.0241017014587521,67.43000030517578,1.2028969482529441,67.25,0.008794569490426118
10621,2022-02-14,64.76999664306639,66.36000061035156,64.02999877929689,66.22000122070311,3337900.0,-0.017892348139179837,1.6936385085223533,9.666598850515335,50.33554022847253,59.42952641622279,1.8810150066688323,1.0257567398837608,0.524443813945183,-1.3373424368368347,8.753637308259709,2.3300018310546733,0.6068191379112449,-1.1715030670166158,-3.0642061085763004,0.7211999745430688,-2.117854587796458,-0.22515154623677347,3.290000915527358,18.362235432205637,-48.03097072343945,0.9463515207798416,2,1.2750015258789205,0.6650028228759908,0.5375022888183736,-0.39499664306639204,2.0300064086914205,0,0.042612355709083616,-2.278726251672705,65.94999694824219,-1.1690181708771232,65.84999847412111,-1.0241017014587521,67.43000030517578,0.042612355709083616
10622,2022-02-15,64.43000030517578,65.58000183105469,64.18000030517578,65.11000061035156,2434600.0,-0.005249287563873994,-1.372883328484143,0.46896424719160246,48.324725670694725,58.18028456577413,2.1614234494146416,1.3739781721697142,0.9138561830755094,-0.9477541905030051,9.337190888118489,1.4000015258789062,0.6793088075342837,-1.4719993591308622,-3.458740044951128,0.5147413266893963,-2.465369702040988,-0.4786290162207365,3.5493972778320284,9.925599182158631,-56.23377200183698,0.9933703429101296,2,1.6149978637695312,1.0049991607666016,1.2650012969970703,0.17000198364257812,3.1100006103515625,1,0.05090794294212331,1.6936385085223533,64.76999664306639,-2.278726251672705,65.94999694824219,-1.1690181708771232,65.84999847412111,0.05090794294212331
10623,2022-02-16,64.79000091552734,65.01999664306639,63.77999877929688,64.40000152587889,2391800.0,0.0055874687047401395,1.9176734583969597,-0.5735282567963498,45.883930060685294,57.038253987185676,1.5769002065079007,1.0056826178558538,0.6000918886491178,-1.255725745171958,9.4707094347668,1.23999786376951,0.6441523229664341,-1.0739986419677763,-3.1173533431229288,0.9693560591873762,-2.0956759925453525,-0.05232129139020003,3.110408691406249,29.705931851585753,-34.12315777634844,1.0216773505775771,2,1.1299972534179688,0.6449985504150391,0.9699993133544922,-0.18999862670898438,3.5199966430664062,2,0.04568604788772701,-1.372883328484143,64.43000030517578,1.6936385085223533,64.76999664306639,-2.278726251672705,65.94999694824219,0.04568604788772701
10624,2022-02-17,64.73000335693361,64.93000030517578,64.05999755859375,64.70999908447266,1751200.0,-0.000926031142860495,3.1428882833787464,0.051293086584016725,40.497093798206635,54.653246026820284,1.4158159297390824,1.0518785694698352,0.6772452527103354,-1.1516630235706344,9.301501451962835,0.8700027465820312,0.6141858083634588,-1.0909965515136548,-3.193954758028326,1.0119616550010164,-2.1424756547709904,-0.0395174482563192,3.0055898168945134,32.313054038905165,-26.955054068971393,1.0514791032573374,2,1.1899948120117045,0.7049961090087749,1.0799980163574077,-0.13000106811524859,3.789993286132784,3,0.03197898327626891,1.9176734583969597,64.79000091552734,-1.372883328484143,64.43000030517578,1.6936385085223533,64.76999664306639,0.03197898327626891
10625,2022-02-18,64.68000030517578,65.48999786376953,64.33999633789061,64.33999633789061,3219900.0,-0.0007724864694058642,-5.764635925052811,16.99656750570946,35.52424992448195,51.57396214744896,1.2947072890528375,1.0983371218647306,0.7670658030936579,-1.043866163823722,9.205913321516412,1.1500015258789205,0.4443905319428296,-1.102999496459958,-3.2616734875733755,1.0556744946534522,-2.1823364920166597,-0.0236625009032565,2.897369092871088,34.883755315436616,-19.013093659384595,1.0793369955567051,2,1.2399978637695312,0.7549991607666016,1.1300010681152344,-0.07999801635742188,4.419998168945327,4,0.04282616929494276,3.1428882833787464,64.73000335693361,1.9176734583969597,64.79000091552734,-1.372883328484143,64.43000030517578,0.04282616929494276
10626,2022-02-22,64.68000030517578,65.04000091552734,64.23999786376953,64.79000091552734,1841400.0,0.0,1.6229582009655552,-0.32352743184111743,37.09147800937469,48.58119098966302,1.0772078557194362,1.1850877154409147,0.8131846398428024,-0.9998560189855326,9.15159336363612,0.8000030517578125,0.29979791205795436,-1.119499588012701,-3.236700753090261,0.9977015770648663,-2.178100170551488,-0.0608990054739138,2.745474268121086,49.9999999999998,-1.443894128840455,1.0586005825387823,2,1.2399978637695312,0.7549991607666016,1.1300010681152344,-0.07999801635742188,5.260002136230469,1,0.037414937500420464,-5.764635925052811,64.68000030517578,3.1428882833787464,64.73000335693361,1.9176734583969597,64.79000091552734,0.037414937500420464
10627,2022-02-23,63.56999969482422,64.94000244140625,63.47000122070313,64.73999786376953,2282700.0,-0.01716141937406168,-1.1459948320413555,10.636287973366626,20.12882744420142,43.613419901753645,1.7995457846296574,2.3236504134111726,1.9554224568192353,0.15389505886393806,9.275967491370865,1.470001220703118,0.10772207502202491,-2.1720001220703153,-4.467593027884192,0.12359278374356819,-3.3197965749772607,-1.02420366916337,3.70965584671265,4.950427737804889,-39.56065897214647,1.1477964529069409,2,1.7550010681152344,1.864999771118164,2.1975021362304688,1.0300025939941406,6.430000305175781,2,0.05081018361553613,1.6229582009655552,64.68000030517578,-5.764635925052811,64.68000030517578,3.1428882833787464,64.73000335693361,0.05081018361553613
10628,2022-02-24,62.31999969482422,63.47999954223633,61.040000915527344,63.20000076293945,4986400.0,-0.019663363316041904,2.3888902134378136,0.7521388421560572,17.193955669734066,39.669777448644325,2.5127016006314307,3.5700292253371515,3.1789884019696757,1.4478465851492075,10.215473479733998,2.529998779296875,-0.1594492386900157,-3.303499984741208,-6.031670297193088,-0.5753296722893353,-4.667585140967148,-1.9394148285152681,4.731076587462624,28.764037238328733,-10.818713528654072,1.364085156225937,2,1.5600013732910085,2.229999542236328,3.2050018310546875,2.2800025939941406,8.739997863769531,3,0.08376125234699994,-1.1459948320413555,63.56999969482422,1.6229582009655552,64.68000030517578,-5.764635925052811,64.68000030517578,0.08376125234699994
10629,2022-02-25,64.87000274658203,65.01999664306639,62.79999923706055,63.04999923706055,2819100.0,0.04091789255848788,1.09434576773798,-2.0681832959811346,40.55498332851574,37.28164268159634,-0.2133711016733315,1.0311518249271785,0.6529146866517834,-1.053947964002262,11.342670847091826,2.6999969482421733,-0.43387627288581143,-0.726996994018549,-3.4745355756467546,2.0205415876096566,-2.100766284832659,0.6467722967955609,1.7001875063640455,86.06751590172648,46.369171351133566,1.3737692908141044,2,-1.1700019836425781,-0.3200035095214844,0.654998779296875,-0.2700004577636719,5.4199981689453125,4,0.05302905297307037,2.3888902134378136,62.31999969482422,-1.1459948320413555,63.56999969482422,1.6229582009655552,64.68000030517578,0.05302905297307037
10630,2022-02-28,64.83000183105469,65.15000152587889,64.23999786376953,64.34999847412111,3555400.0,-0.0006166319382413521,-1.5999934605616972,0.26373759963780624,39.416854037192856,36.06845532700971,-0.38995708182415,1.0294214599105231,0.6839906783094563,-0.9606915336563944,12.385419916772392,0.9100036621093608,-0.7594703670342682,-0.7069980621337919,-3.4671047425754864,2.0531086183079026,-2.087051402354632,0.6730552780870482,1.2977732748978923,92.21412050357742,52.92797266724397,1.380053340220846,2,-1.5200004577636719,-0.2800025939941406,0.6949996948242188,-0.22999954223632812,5.7299957275390625,0,0.05691801184315448,1.09434576773798,64.87000274658203,2.3888902134378136,62.31999969482422,-1.1459948320413555,63.56999969482422,0.05691801184315448
10631,2022-03-01,64.45999908447266,65.41999816894531,64.0,64.69999694824219,2237100.0,-0.005707276509821058,-1.4482810783791427,-0.4999920527696246,34.78735468175789,34.56430299490562,-0.07660800185968242,1.3032098756089,1.0386508276232576,-0.5406409110903425,13.281226529380868,1.4199981689453125,-0.9096100161857237,-0.9735008239746037,-3.732067813996082,1.7850661660468745,-2.352784318985343,0.4057826710361354,1.2607540862459103,78.08219893919996,42.07005617952759,1.3792834950107407,3,-1.1949996948242188,0.09000015258789062,0.8925018310546875,0.14000320434570312,7.620002746582031,1,0.07198261643733339,-1.5999934605616972,64.83000183105469,1.09434576773798,64.87000274658203,2.3888902134378136,62.31999969482422,0.07198261643733339
10632,2022-03-02,65.37999725341797,65.55999755859375,64.37000274658203,64.38999938964844,2108500.0,0.014272388799442703,-1.3106893920875833,-4.125027815748482,39.65690063467913,33.87241083646048,-0.947295884661429,0.3308673681983123,0.16268596719864092,-1.3969094339844688,13.938722158937194,1.1899948120117188,-1.134344676307478,-0.009502410888671875,-2.740496924342551,2.7214921025652146,-1.3749996676156115,1.3559948458382678,-4.339996337890625,96.01768940576763,62.103178454363956,1.3654972567269417,3,-2.079998016357422,-0.8299980163574219,-0.4324960708618164,-0.7799949645996094,6.230003356933594,2,0.06974618200599414,-1.4482810783791427,64.45999908447266,-1.5999934605616972,64.83000183105469,1.09434576773798,64.87000274658203,0.06974618200599414
10633,2022-03-03,66.29000091552734,66.47000122070311,65.43000030517578,65.43000030517578,2795200.0,0.013918686147723847,-1.4186050637852086,0.8686893596689298,52.38096417654599,35.19284087849819,-1.8127817916533218,-0.692618177687848,-0.6918021928964322,-2.2281435572885187,13.97782312377221,1.090003967285142,-1.1606221650894497,0.9500011444091854,-1.6703637645141356,3.5703660533325063,-0.3601813100524822,2.260183598870853,-5.159600067138669,95.09536218296229,55.593111100700796,1.3101824544616618,3,-2.5349998474121165,-1.7400016784667969,-1.3424997329711914,-1.6899986267089844,5.799995422363281,3,0.05596619449742146,-1.3106893920875833,65.37999725341797,-1.4482810783791427,64.45999908447266,-1.5999934605616972,64.83000183105469,0.05596619449742146
10634,2022-03-04,67.59999847412111,67.69999694824219,65.87000274658203,66.01999664306639,1910600.0,0.01976161623927375,1.0561746703927855,1.8372101275705162,57.89474068465944,37.67845096296235,-2.986969365586276,-2.0685017691962884,-1.9370097359964262,-3.441214350799143,13.69542130008842,1.8299942016601562,-1.1048598606460587,2.2344985961914148,-0.46626481481185067,4.93526200719468,0.884116890689782,3.5848803016930475,-6.256013610839858,97.2973363081127,52.1706937435973,1.350381705501632,3,-3.2299995422363423,-3.049999237060561,-2.6524972915649556,-2.9999961853027486,4.130004882812486,4,0.051183419564679644,-1.4186050637852086,66.29000091552734,-1.3106893920875833,65.37999725341797,-1.4482810783791427,64.45999908447266,0.051183419564679644
10635,2022-03-07,67.70999908447266,68.0,66.98999786376953,67.72000122070311,2102100.0,0.0016272280005102946,2.543869042042002,-0.006330458632302789,65.67164664697242,40.85402525602877,-2.930095763465289,-2.2074053670333598,-1.988955311017861,-3.454899919297418,14.517640686877908,1.0100021362304688,-1.0419998950328448,2.290999221801755,-0.5545759884715835,5.136574432075086,0.8682116166650928,3.713786826938424,-5.984653496093749,92.7499771118164,42.41039845647711,1.4227876051366661,3,-3.1899986267089844,-3.1599998474121094,-2.7399978637695312,-3.109996795654297,4.209999084472656,0,0.038103705005755106,1.0561746703927855,67.59999847412111,-1.4186050637852086,66.29000091552734,-1.3106893920875833,65.37999725341797,0.038103705005755106
10636,2022-03-08,66.68000030517578,68.30999755859375,66.66999816894531,68.01000213623047,2193300.0,-0.01521191542200262,-1.4296177408052082,132.97177726944903,61.171789292489706,45.41435435028303,-1.7730134546288383,-1.2501667996821766,-0.9110285529293805,-2.345573043015321,15.303383811301924,1.6399993896484375,-0.9477407570168594,1.266500473022461,-1.5683220885696443,4.101323034614566,-0.15091080777358457,2.6839117538185135,-4.45268236386719,58.62945685997719,3.04651072145284,1.4174112807960513,3,-2.0050010681152344,-2.0050010681152344,-1.7099990844726562,-1.8349990844726562,4.870002746582031,1,0.05818832087073034,2.543869042042002,67.70999908447266,1.0561746703927855,67.59999847412111,-1.4186050637852086,66.29000091552734,0.05818832087073034
10637,2022-03-09,65.81999969482422,67.11000061035156,65.75,67.0,2170200.0,-0.012897429610311595,-1.0606074617807704,0.8872170531073965,54.87227088734777,49.60083381890677,-0.6261304611430631,-0.5299626814777127,-0.027579139310560663,-1.4302391339810612,15.954481805259643,1.3600006103515625,-0.8276029354586143,0.47799987792969034,-2.2311388186748218,3.1871385745341954,-0.8765694703725586,1.8325692262319464,-2.9844137917871123,13.541658388235886,-43.4426584578843,1.354569348302253,3,-0.2650012969970703,-1.1450004577636719,-0.842498779296875,-0.9749984741210938,6.980003356933594,2,0.09510790284495751,-1.4296177408052082,66.68000030517578,2.543869042042002,67.70999908447266,1.0561746703927855,67.59999847412111,0.09510790284495751
10638,2022-03-10,65.40000152587889,66.04000091552734,64.87999725341797,65.44999694824219,3985400.0,-0.006381011408274961,-1.1284393395348187,0.042368991045174165,53.06494822765022,50.990829918810604,0.30923053633200936,-0.28442741071087596,0.39470702430416793,-0.9679651969268974,16.40563249407323,1.160003662109375,-0.7262705855767138,0.15950164794919885,-2.3661510628866296,2.6851543587850273,-1.1033247074687154,1.422328003367113,-2.016974457286125,15.160473066904698,-43.08797784121158,1.262826355417913,3,0.754997253417983,-0.7250022888183452,-0.34749984741209516,-0.555000305175767,7.029998779296889,3,0.09495411222605799,-1.0606074617807704,65.81999969482422,-1.4296177408052082,66.68000030517578,2.543869042042002,67.70999908447266,0.09495411222605799
10639,2022-03-11,65.72000122070311,66.08999633789061,65.33000183105469,65.40000152587889,1940000.0,0.004892961580399868,-2.304330519297573,-6.400579887072803,54.64285933241455,52.68260828494634,0.1368769847072855,-0.6478828149237046,0.06818815250279897,-1.2373316155109677,17.08168478671753,0.7599945068359233,-0.3856010302401103,0.48600120544432457,-2.0337091250037105,3.0057115358923596,-0.7738539597796859,1.745856370668342,-1.8442771031102438,24.48990940372798,-35.197400132785134,1.259855165224016,3,0.4349975585937642,-1.045001983642564,-0.5424995422363139,-0.8749999999999858,7.360000610351577,4,0.0969262781325213,-1.1284393395348187,65.40000152587889,-1.0606074617807704,65.81999969482422,-1.4296177408052082,66.68000030517578,0.0969262781325213
10640,2022-03-14,66.52999877929689,67.09999847412111,66.04000091552734,66.04000091552734,2883000.0,0.01232497783853681,-3.326539509536843,1.5312447845886528,57.70190734829358,55.22866969233919,-0.45440162752731794,-1.4885172082713751,-0.7503339751689424,-2.0029681291268844,17.53028099038548,1.3799972534179972,0.17033104438446856,1.2669986724853715,-1.3003102520558087,3.8343075970265446,-0.016655789785218644,2.5506531347559616,-2.2108473176039354,48.10499647446419,-12.278619998836518,1.2836544622705877,3,-0.18999862670899859,-1.8549995422363423,-1.2949962615966797,-1.5099964141845845,8.200004577636705,0,0.07816029870805985,-2.304330519297573,65.72000122070311,-1.1284393395348187,65.40000152587889,-1.0606074617807704,65.81999969482422,0.07816029870805985
10641,2022-03-15,67.52999877929689,67.69999694824219,67.02999877929689,67.25,2980800.0,0.015030813442780122,1.1613014372907595,0.5714285714285838,66.63864948193853,58.22664178647912,-1.0874865288601683,-2.3938782874120506,-1.7606318807350334,-2.9675105743111914,16.8491164723844,1.1699981689452983,0.40735765845197136,2.1289985656738395,-0.61721248029761,4.875209611645289,0.7558930426881147,3.5021040886595642,-2.811762707913857,93.9716954843183,25.478319961349584,1.373105522985723,3,-0.9350013732910298,-2.8549995422363423,-2.0674962997436523,-2.5099964141845845,7.139999389648423,1,0.06500813666524596,-3.326539509536843,66.52999877929689,-2.304330519297573,65.72000122070311,-1.1284393395348187,65.40000152587889,0.06500813666524596
10642,2022-03-16,67.70999908447266,67.73000335693361,66.54000091552734,67.48000335693361,2622100.0,0.0026654865752930856,7.814693416218448,0.8214168937328776,74.88457284555932,60.72704274970283,-1.0082463369823103,-2.4406852034550752,-1.9306751875207766,-3.1056968215467577,16.118831829129615,1.1900024414062642,0.6855928780954059,2.1449989318847713,-0.7450446711953873,5.03504253496493,0.699977130344692,3.5900207334248506,-2.632586864368548,99.2980972063086,24.714314286272554,1.4450218015400784,3,-1.1150016784667969,-3.0349998474121094,-2.087496757507324,-2.6899967193603516,6.1699981689453125,2,0.05671250951420781,1.1613014372907595,67.52999877929689,-3.326539509536843,66.52999877929689,-2.304330519297573,65.72000122070311,0.05671250951420781
10643,2022-03-17,67.75,68.37000274658203,67.38999938964844,67.76000213623047,3415800.0,0.0005907682184049801,-1.6849283571794362,-0.04348835666423675,67.3076764366324,61.77292449992204,-0.915658208751637,-2.369021256504425,-1.9545683652743122,-3.115201932728553,15.151079486370017,0.9800033569335938,1.0718566753762957,2.0369998931884794,-0.9860412008909236,5.060040987267875,0.525479346148785,3.548520440228174,-2.3493292460469206,79.60517895191224,6.206576304150474,1.5115205470396993,3,-1.125,-3.0449981689453125,-2.0074987411499023,-2.7299976348876953,4.8899993896484375,3,0.07453879043184952,7.814693416218448,67.70999908447266,1.1613014372907595,67.52999877929689,-3.326539509536843,66.52999877929689,0.07453879043184952
10644,2022-03-18,66.80000305175781,67.51999664306639,65.87999725341797,66.26999664306639,6449600.0,-0.014022095177006477,-1.5038059462449915,-52.98932112891065,60.671734196069714,61.21737867204398,-0.10177746491923756,-1.3238691912331433,-0.9940126806592957,-2.1413608124426275,14.273294296348272,1.8700027465820312,1.346725584739815,0.9835029602050724,-2.039574620273555,4.0065805406837,-0.5280358300342414,2.4950417504443863,-1.0430124586892617,36.94794251922664,-32.66320134277379,1.511538790239314,3,-0.1750030517578125,-2.095001220703125,-0.8575048446655273,-1.5800037384033203,4.459999084472656,4,0.08428139215885588,-1.6849283571794362,67.75,7.814693416218448,67.70999908447266,1.1613014372907595,67.52999877929689,0.08428139215885588
10645,2022-03-21,67.44999694824219,67.77999877929689,66.80000305175781,66.93000030517578,1726100.0,0.009730447107625828,-1.5128380691544356,0.9811138781326659,65.72030488739202,61.722769293699784,-0.8856687564429961,-1.8505819250350726,-1.6276113531934442,-2.7743464493446766,13.842459567089216,0.9799957275390767,1.4293641843313765,1.4949970245361328,-1.5624624271833056,4.552456476255564,-0.03373270132358641,3.023726750395852,-1.5699996948242188,63.05205748077336,-5.260869653418396,1.5287297258597172,3,-0.8249969482421875,-2.7449951171875,-1.3624982833862305,-2.2299976348876953,3.0,0,0.08346931263959423,-1.5038059462449915,66.80000305175781,-1.6849283571794362,67.75,7.814693416218448,67.70999908447266,0.08346931263959423
10646,2022-03-22,67.09999847412111,67.70999908447266,66.84999847412111,67.70999908447266,2073500.0,-0.005189006522708262,1.8196713110037805,-1.1730856698504648,59.61970741998092,62.25026224177014,-0.5250420327325713,-1.380780779931925,-1.3007307460655113,-2.3991429477334947,13.318146583313597,0.8600006103515483,1.3303753765542297,1.0239986419677933,-2.0124762885060647,4.060473572441651,-0.4942388232691286,2.5422361072047153,-1.2200012207031392,48.99592487054627,-15.159336604021838,1.518237465236928,3,-0.47499847412110796,-2.3949966430664205,-1.0099992752075337,-1.8799991607666158,4.050003051757798,1,0.11371095463966663,-1.5128380691544356,67.44999694824219,-1.5038059462449915,66.80000305175781,-1.6849283571794362,67.75,0.11371095463966663
10647,2022-03-23,66.80000305175781,67.36000061035156,66.37000274658203,67.04000091552734,2297700.0,-0.004470870777724345,1.250002167448393,0.39343872726818835,53.061245050726896,62.24985077766754,-0.07980652309748848,-0.8710537229887194,-1.0039598113057764,-2.081019608807651,12.353757431718124,0.9899978637695312,1.1242115479630996,0.5625030517578153,-2.2479418617201645,3.3729479652358023,-0.8427194049811817,1.9677255084968124,-0.6212051391601534,36.94794251922664,-22.331369534490918,1.4052224567389924,3,0.049999237060546875,-2.095001220703125,-1.0600042343139648,-1.5700035095214844,2.8600006103515767,2,0.1178142927791439,1.8196713110037805,67.09999847412111,-1.5128380691544356,67.44999694824219,-1.5038059462449915,66.80000305175781,0.1178142927791439
10648,2022-03-24,67.54000091552734,67.68000030517578,66.94000244140625,66.94999694824219,1953600.0,0.011077811825789485,-1.4262504221229972,-2.4583717455574274,49.61341675875702,61.69102382503892,-0.5412393032170542,-1.2647765934632957,-1.7254321390887526,-2.789939836106072,9.974826688210326,0.8799972534179688,1.0476224540039567,1.0415008544921847,-1.1352002836253803,3.2182019926097496,-0.046849714566590706,2.12985142355096,-1.1699981689453125,87.36854363006235,31.53926293973069,1.088350569058779,3,-0.41500091552734375,-2.8349990844726562,-1.800002098083496,-2.3000030517578125,1.3099975585937642,3,0.0938702435882417,1.250002167448393,66.80000305175781,1.8196713110037805,67.09999847412111,-1.5128380691544356,67.44999694824219,0.0938702435882417
10649,2022-03-25,68.30999755859375,68.44000244140625,67.66999816894531,67.87000274658203,1731600.0,0.011400601608363203,1.1999978201872459,0.7457489040901039,53.56294676714782,61.23113931602273,-1.0115882160170315,-1.859163858880322,-2.4736991451961785,-3.5330074686941373,8.638023486270734,0.9000015258789062,1.135761706655856,1.6394977569580078,-0.539032589152427,3.8180281030684426,0.5502325839027833,2.7287629300132323,-1.9399948120117188,93.71956995271249,40.802378326332956,1.089265173055219,3,-1.1499977111816406,-3.569995880126953,-2.6324987411499023,-3.0699996948242188,0.19000244140625,4,0.06338752724065855,-1.4262504221229972,67.54000091552734,1.250002167448393,66.80000305175781,1.8196713110037805,67.09999847412111,0.06338752724065855
10650,2022-03-28,68.51999664306639,68.55999755859375,67.90000152587889,68.23999786376953,2438500.0,0.0030742071728595555,2.6666384096978706,0.6363683653829159,62.10527795178196,60.727431368227556,-1.0165182248275073,-1.8746582867374144,-2.667462295312376,-3.708515486054594,7.35959910763914,0.659996032714858,1.3002258364154784,1.664997100830064,-0.48201435593375663,3.8120085575938845,0.5914913724481607,2.738502829211967,-1.860193939208969,98.17346984988457,44.07950284993528,1.0735057283819085,3,-1.2999992370605327,-3.719997406005845,-2.8424978256225444,-3.1499977111816264,0.75,0,0.039988406704648316,1.1999978201872459,68.30999755859375,-1.4262504221229972,67.54000091552734,1.250002167448393,66.80000305175781,0.039988406704648316
10651,2022-03-29,69.09999847412111,69.12000274658203,68.43000030517578,68.66999816894531,2339000.0,0.008464708982343527,1.936125314503693,1.5357220708448154,72.40443423482763,60.45186041147959,-1.5090924507951087,-2.2021236099564874,-3.1903038547281852,-4.240563437052643,6.377264836812646,0.69000244140625,1.4531281701599426,2.0129989624023636,-0.04527776817069196,4.071275692975419,0.9838605971158358,3.0421373276888914,-2.1361645935058675,99.27257191051187,38.394627285135385,1.029138365286526,3,-1.599998474121108,-4.0199966430664205,-3.4224996566772603,-3.7299995422363423,-0.20999908447267046,1,0.01953688138830678,2.6666384096978706,68.51999664306639,1.1999978201872459,68.30999755859375,-1.4262504221229972,67.54000091552734,0.01953688138830678
10652,2022-03-30,69.94000244140625,69.98999786376953,69.02999877929689,69.27999877929689,2304100.0,0.012156352906429246,1.526331640130868,1.5348911481342644,79.32823720176052,61.787478274271606,-2.2344844626480835,-2.8279792568135917,-3.961241011627507,-5.032191942960154,5.662836367949157,0.959999084472642,1.534172643342174,2.625002670288083,0.36275058491513335,4.887254755661033,1.4938766276016082,3.756128712974558,-2.588058164916987,98.36080336394268,30.390415634716433,1.1311260426864769,3,-2.0050048828125,-4.4250030517578125,-4.262503623962402,-4.570003509521484,-0.5100021362304688,2,0.017300529628753614,1.936125314503693,69.09999847412111,2.6666384096978706,68.51999664306639,1.1999978201872459,68.30999755859375,0.017300529628753614
10653,2022-03-31,70.0,71.01000213623047,69.94999694824219,70.16000366210939,3043200.0,0.0008578432442007955,-7.153579812206573,-0.24242844592410315,78.60969221228544,63.7805847205178,-2.169948609280098,-2.7360612238943816,-3.9606891479419346,-5.051117320019557,5.860929513731755,1.0699996948242188,1.420424909415189,2.499500274658203,-0.004386189861492085,5.003386739177898,1.2475570423983555,3.7514435069180507,-2.1204450060546804,69.76045100175658,-3.556671644916676,1.2519432322598496,3,-1.30999755859375,-3.9749984741210938,-4.619999885559082,-4.630001068115234,-0.94000244140625,3,-0.004857090541294462,1.526331640130868,69.94000244140625,1.936125314503693,69.09999847412111,2.6666384096978706,68.51999664306639,-0.004857090541294462
10654,2022-04-01,71.05999755859375,71.08999633789062,69.48000335693361,70.37000274658203,2139200.0,0.015142822265624911,3.293358290184392,-4.312368872782375,79.30148916682455,65.2896051960103,-2.863215530189848,-3.713970810306705,-4.947860922496261,-6.031208181449557,6.438750887208385,1.609992980957017,1.2321124554455025,3.386497879028326,0.4185490775152232,6.354446680541429,1.9025234782717746,4.870472279784877,-2.554353136191395,99.0595978656794,21.621656814110793,1.483974400756552,4,-2.329998016357422,-4.114999771118164,-6.844997406005859,-6.509998321533203,-2.7299957275390625,4,-0.031100466653553593,-7.153579812206573,70.0,1.526331640130868,69.94000244140625,1.936125314503693,69.09999847412111,-0.031100466653553593
10655,2022-04-04,70.29000091552734,71.05999755859375,69.72000122070311,70.6500015258789,1692800.0,-0.010835866444148023,1.2711943309367644,-0.5217439379028959,68.40007039409497,66.26520108202297,-1.8416700825337387,-2.8888914255727087,-4.107648922350023,-5.184811460876631,6.849585717759887,1.3399963378906392,1.180926238461339,2.4875011444091797,-0.7030555289708076,5.678057817789167,0.892222807719179,4.08277948109918,-1.2674861100273347,69.92493926591348,-5.19763262978293,1.5952783366899939,4,-1.5600013732910156,-2.7450027465820312,-6.165000915527344,-5.740001678466797,-1.3400039672851562,0,-0.02546593956768506,3.293358290184392,71.05999755859375,-7.153579812206573,70.0,1.526331640130868,69.94000244140625,-0.02546593956768506
10656,2022-04-05,70.55999755859375,71.43000030517578,70.23000335693361,70.41999816894531,1754100.0,0.0038411813849723586,-3.615470391455095,-0.38888653414148266,68.7747591806866,68.01114709646293,-1.7536685903634321,-3.0075004656982856,-4.26770567330226,-5.385004005664356,7.5953266945135365,1.1999969482421733,1.276289172914602,2.563497924804693,-0.8064752601988232,5.93347110980821,0.878511332302935,4.248484517306451,-1.1239864466156178,63.74990860626924,-7.971153472590181,1.6849865925017569,4,-1.3749961853027344,-2.8449974060058594,-6.629997253417969,-6.009998321533203,-2.2699966430664062,1,-0.0182823265329074,1.2711943309367644,70.29000091552734,3.293358290184392,71.05999755859375,-7.153579812206573,70.0,-0.0182823265329074
10657,2022-04-06,72.08000183105469,72.2300033569336,70.7300033569336,70.8499984741211,2939600.0,0.021542011409491746,-1.040825223822499,8.785776566757493,73.86997190491411,70.7063198904804,-2.7333858067196815,-4.252502856670304,-5.66976886813643,-6.81719413392031,8.21955522144641,1.6700057983398438,1.3152184466969885,3.7705020904541016,0.10206277236784445,7.438941408540359,1.936282431410973,5.60472174949723,-2.3600006103515767,94.54539905894883,22.837577995168985,1.8342196590431263,4,-2.1300010681152344,-3.779998779296875,-8.172502517700195,-7.530002593994141,-3.5,2,-0.04425641454453855,-3.615470391455095,70.55999755859375,1.2711943309367644,70.29000091552734,3.293358290184392,71.05999755859375,-0.04425641454453855
10658,2022-04-07,71.61000061035156,72.19000244140625,71.44000244140625,72.08000183105469,2302000.0,-0.006520549511149332,1.1739053516143299,-0.3821137707094077,77.99771917016163,73.42129460192636,-1.8163498324399683,-3.4713898627336874,-5.083889237246211,-6.260900946362511,8.33589726728794,0.75,1.4692704468559583,2.9900009155273466,-0.6927553489854574,6.672757180040151,1.1486227832709375,4.831379047783756,-1.3879989624023494,77.4544455788351,1.293977548320612,1.841378132256405,4,-1.5449981689453125,-3.0550003051757812,-7.685001373291016,-7.060001373291016,-3.5500030517578125,3,-0.030442679606131007,-1.040825223822499,72.08000183105469,-3.615470391455095,70.55999755859375,1.2711943309367644,70.29000091552734,-0.030442679606131007
10659,2022-04-08,72.08999633789062,72.30000305175781,70.97000122070312,71.95999908447266,3573800.0,0.006702914724869835,3.8362763729175624,-0.27658918252061554,77.55349648068545,75.13776332736009,-1.9039897776166725,-3.6361184505964275,-5.462928694978871,-6.669619097895023,8.341192997934838,1.3300018310546875,1.763040288706108,3.1514968872070312,-0.5767689367365278,6.87976271115059,1.2873639752352517,5.015629799178811,-1.466394348144533,91.86021066576775,13.46157215175704,1.8641329119717762,4,-1.7249946594238281,-3.4999961853027344,-7.937496185302734,-7.539997100830078,-3.439994812011733,4,-0.042030780041867,1.1739053516143299,71.61000061035156,-1.040825223822499,72.08000183105469,-3.615470391455095,70.55999755859375,-0.042030780041867
10660,2022-04-11,71.7300033569336,72.63999938964844,71.4800033569336,72.43000030517578,3038200.0,-0.0049936606914186,1.0714305177111716,-5.384705675215682,77.46154973962233,75.69966505011506,-1.1630829281278068,-3.021493158623173,-5.024390896269864,-6.2298186433712175,9.178840391671972,1.1599960327148438,2.062296583135648,2.531503677368164,-1.214777424586586,6.277784779322914,0.6583631263907961,4.404644228345532,-0.7711211547851633,62.240766359696245,-19.056014457298467,1.8731405509773749,4,-0.8950042724609375,-2.9700050354003906,-7.2700042724609375,-7.180004119873047,-3.8700027465820312,0,-0.047399991171898526,3.8362763729175624,72.08999633789062,1.1739053516143299,71.61000061035156,-1.040825223822499,72.08000183105469,-0.047399991171898526
10661,2022-04-12,71.91999816894531,72.16000366210938,71.19000244140625,71.61000061035156,4185000.0,0.002648749520703264,1.4556727314868467,-0.44285558583106266,80.76928719982101,75.85978171656623,-1.0180527972900677,-3.020605121850224,-5.148132670771133,-6.33393945724157,10.002031851539543,0.970001220703125,2.297206541026796,2.5019985198974553,-1.3457214883000859,6.349718528094996,0.5781385157986847,4.425858523996226,0.720001220703125,62.30352271047786,-23.586759705485328,1.92386000409877,4,-0.8599967956542969,-3.1599998474121094,-7.384998321533203,-7.369998931884766,-4.25,1,-0.04129590234035285,1.0714305177111716,71.7300033569336,3.8362763729175624,72.08999633789062,1.1739053516143299,71.61000061035156,-0.04129590234035285
10662,2022-04-13,71.55000305175781,72.0999984741211,71.0999984741211,72.0,2250000.0,-0.0051445373554981355,2.0769519695760366,-1.4516144910415436,75.22022151227569,75.4831738610096,-0.4421598763325676,-2.4750744648438427,-4.70611376707339,-5.8783920457384085,10.874066370737815,1.0,2.4555611897852145,1.9400032043457003,-1.9320124559420293,5.81201886463343,0.003995374201835489,3.876011034489565,1.089996337890625,34.73068664626068,-48.866979907205774,1.936007830143867,4,-0.4900016784667969,-2.7900047302246094,-6.875003814697266,-6.875003814697266,-4.0,2,-0.04556257158888244,1.4556727314868467,71.91999816894531,1.0714305177111716,71.7300033569336,3.8362763729175624,72.08999633789062,-0.04556257158888244
10663,2022-04-14,72.80000305175781,73.29000091552734,71.94999694824219,72.1500015258789,4180900.0,0.017470299744023476,-1.552362545140125,-1.4444576311417043,76.63118340099952,75.18647322036236,-1.4004867738287459,-3.5071562869327693,-5.9009624681973065,-7.045400479021168,11.927091507716945,1.7399978637695312,2.5329428181689906,2.9375030517578153,-1.0797176297691067,6.954723733284737,0.9288927109943472,4.9461133925212835,-1.7000045776367188,78.87939964549619,-3.2958975124202397,2.0086103407634637,4,-1.2950019836425781,-3.7150039672851562,-7.685004234313965,-8.125003814697266,-4.520004272460923,3,-0.05796704730496893,2.0769519695760366,71.55000305175781,1.4556727314868467,71.91999816894531,1.0714305177111716,71.7300033569336,-0.05796704730496893
10664,2022-04-18,72.43000030517578,73.38999938964844,72.33000183105469,72.98999786376953,2608900.0,-0.0050824550971374505,-1.7894874214467846,-0.8615326830756952,72.75909356553748,75.67080912830042,-0.9115739763246324,-2.83931518630709,-5.472845502956403,-6.599622994838853,12.650427376751129,1.05999755859375,2.4751535409968,2.2860004425048857,-1.6149878620912403,6.186988747101012,0.33550629020682265,4.236494594802949,-1.3300018310546875,58.078659359331006,-21.161164654747402,1.9504941522980643,4,-0.6199989318847656,-3.0699996948242188,-7.01500129699707,-7.755001068115234,-3.7300033569335938,0,-0.06033415336420689,-1.552362545140125,72.80000305175781,2.0769519695760366,71.55000305175781,1.4556727314868467,71.91999816894531,-0.06033415336420689
10665,2022-04-19,73.08000183105469,73.2699966430664,72.52999877929688,72.52999877929688,1793800.0,0.008974202997931835,-1.6908863920099875,-0.9821525885558583,72.97928517876693,76.13797868364269,-1.2563085256954594,-3.2105090601894517,-6.041474580245762,-7.181435782080797,13.596002133133823,0.839996337890625,2.4557252838323933,2.654501724243161,-1.2404809979997538,6.549484446486076,0.7070103631216966,4.601993085364626,-1.8884033203125057,86.46299411970482,9.354119028406714,1.9474913611214597,4,-1.0200004577636719,-3.4450035095214844,-7.665002822875977,-8.40500259399414,-4.950004577636719,1,-0.060618502930760876,-1.7894874214467846,72.43000030517578,-1.552362545140125,72.80000305175781,2.0769519695760366,71.55000305175781,-0.060618502930760876
10666,2022-04-20,74.7300033569336,74.87999725341797,73.6500015258789,73.8499984741211,2461100.0,0.022578017029793784,1.0847514612320903,1.6,75.29045340620617,76.29580996156402,-2.5173111728202286,-4.48977402320844,-7.594088509385983,-8.759188803657494,14.908712196840563,1.7999954223632812,2.392079920536119,3.9230030059814425,-0.09329714601531691,7.939303157978202,1.9148529299830699,5.931153081979815,-3.450468811035165,96.03190621896773,20.71851838702149,2.0081500759983784,4,-1.8050041198730469,-4.350006103515625,-9.222503662109375,-10.055004119873047,-6.749999999999986,2,-0.09193098404892042,-1.6908863920099875,73.08000183105469,-1.7894874214467846,72.43000030517578,-1.552362545140125,72.80000305175781,-0.09193098404892042
10667,2022-04-21,74.66999816894531,75.61000061035156,74.30000305175781,74.6500015258789,2812900.0,-0.0008029597924902321,-2.638914497038285,0.02272333194617839,74.65683786505538,75.92460092766332,-2.2923433382087097,-4.0158316718042215,-7.450214483100012,-8.61138181496419,16.100891234965054,1.30999755859375,2.509955602880126,3.4694980621337947,-0.4343610664656694,7.373357190733259,1.5175684978340627,5.421427626433527,-3.1744358605957075,74.3168988835247,-1.628718383173677,1.9519295642997325,4,-1.3799972534179688,-3.924999237060547,-9.03499984741211,-9.994998931884766,-5.629997253417969,3,-0.09374581721780795,1.0847514612320903,74.7300033569336,-1.6908863920099875,73.08000183105469,-1.7894874214467846,72.43000030517578,-0.09374581721780795
10668,2022-04-22,73.87999725341797,74.76000213623047,73.83999633789062,74.68000030517578,2399400.0,-0.010579897346989608,-1.0909106672215287,-40.00686760778329,65.32610309148401,74.5660016621965,-1.2812142793099923,-2.8738440794409144,-6.589598250807995,-7.74702150476017,17.43331526102757,0.9200057983398438,2.6041091008041093,2.362497329711914,-1.312774931074955,6.037769590498783,0.5248611993184795,4.200133460105349,-2.055279880908202,47.25597558592841,-24.701516719442424,1.8376361303934323,4,-0.5249977111816406,-3.134998321533203,-8.244998931884766,-9.204998016357422,-5.339996337890625,4,-0.08567940494025006,-2.638914497038285,74.66999816894531,1.0847514612320903,74.7300033569336,-1.6908863920099875,73.08000183105469,-0.08567940494025006
10669,2022-04-25,72.63999938964844,74.13999938964844,72.16999816894531,73.97000122070312,3894200.0,-0.016783945721007276,1.359285485860478,1.6624959468996166,62.150986417770895,72.86482795976856,0.050295222678087725,-1.3626863413597903,-5.241002044562634,-6.411017707187227,18.858632716368096,1.970001220703125,2.471633240152329,0.9059993743896513,-2.4718140648142253,4.283812813593528,-0.7829073452122941,2.5949060939915967,-0.5124593581113288,13.662816486577597,-56.1330664696834,1.6889067196019383,4,0.7150001525878906,-1.8950004577636719,-6.974998474121094,-7.93499755859375,-4.5400009155273295,0,-0.06002203533846495,-1.0909106672215287,73.87999725341797,-2.638914497038285,74.66999816894531,1.0847514612320903,74.7300033569336,-0.06002203533846495
10670,2022-04-26,71.26000213623047,72.91999816894531,71.16000366210938,72.33000183105469,5111900.0,-0.018997759705579265,-1.7716522188380461,0.8045099411447518,53.24677714435349,69.80677128693884,1.5160393300146495,0.24570787762088742,-3.769426817672965,-4.9412660593067415,20.015608440289505,1.7599945068359375,2.308876255350981,-0.6109981536865234,-3.644675340501138,2.422679033128091,-2.1278367470938377,0.9058404397207909,4.349998474121094,2.2471582628971145,-65.49153957767736,1.5168385934073076,4,2.0949974060058594,-0.2700004577636719,-5.595001220703125,-6.555000305175781,-2.720001220703125,1,-0.035924854213366775,1.359285485860478,72.63999938964844,-1.0909106672215287,73.87999725341797,-2.638914497038285,74.66999816894531,-0.035924854213366775
10671,2022-04-27,70.44999694824219,71.9000015258789,70.37999725341797,71.47000122070312,5887300.0,-0.01136689817156844,-1.6206887479940018,0.95327529287614,41.906622804558545,66.10526031941471,2.341868738890966,1.2248351886828175,-2.837327091101372,-4.056961424427186,20.638963674407755,1.5200042724609375,2.094547071654631,-1.4885032653808565,-4.315622375207511,1.3386158444457976,-2.9020628202941765,-0.07494371046753656,5.071003723144528,1.338425428186729,-60.406551469299195,1.4135595549133264,4,2.545001983642578,0.5400047302246094,-4.784996032714844,-5.7449951171875,-1.9499969482421875,2,-0.032931153943536184,-1.7716522188380461,71.26000213623047,1.359285485860478,72.63999938964844,-1.0909106672215287,73.87999725341797,-0.032931153943536184
10672,2022-04-28,71.1500015258789,71.16999816894531,70.25,70.7300033569336,3705200.0,0.009936190318801552,3.000066343793538,-0.41176118599189193,47.76699374315299,62.89812813520954,1.7647380096382363,0.6536411420583192,-3.393624915793154,-4.682312603104293,20.69889148053238,0.9199981689453125,1.9172965915882116,-0.8489986419677678,-3.544780674240698,1.8467833903051627,-2.19688965810424,0.4988923741687046,4.1653590087890535,19.955678482918454,-38.15797025973593,1.3478910161364683,4,1.779998779296875,-0.15999984741210938,-5.4850006103515625,-6.444999694824219,-2.7600021362304688,3,-0.04455373297205478,-1.6206887479940018,70.44999694824219,-1.7716522188380461,71.26000213623047,1.359285485860478,72.63999938964844,-0.04455373297205478
10673,2022-04-29,69.66000366210939,70.94000244140625,69.56999969482422,70.77999877929688,2958200.0,-0.020941642049404185,-1.107691585384462,-2.6666666666666328,39.25732449015941,59.17570934905642,3.087131091687141,2.231259137001743,-1.7858769537695451,-3.129719141081466,20.31567073059271,1.5800018310546875,1.6508818263196474,-2.3219966888427592,-5.0745463869861,0.4305530093005814,-3.6982715379144224,-0.945721839771096,5.351435240478494,1.9694523697037662,-49.73256054646938,1.3762748490716696,4,2.9299964904785014,1.614997863769517,-3.8825016021728658,-4.955001831054702,-0.7100067138672017,4,-0.008900412201948926,3.000066343793538,71.1500015258789,-1.6206887479940018,70.44999694824219,-1.7716522188380461,71.26000213623047,-0.008900412201948926
10674,2022-05-02,68.84999847412111,70.37000274658203,68.01000213623047,69.97000122070311,3059900.0,-0.011627980841305563,1.4583265450470677,1.0000068119890881,37.75509144885719,55.26191004573311,3.7279415130669946,3.0221550297004143,-0.8631720500735156,-2.275723176426922,20.62618387636574,2.3600006103515625,1.450003449972911,-3.0215019226074133,-6.0892855749409875,0.04628172972616085,-4.5553937487742076,-1.4876100964406191,5.726125291845676,17.10788221199818,-31.887069635005844,1.53389182616679,5,2.9600028991699077,2.7900009155273295,-2.934997558593764,-4.1449966430664205,-1.7200012207031392,0,-0.004502506397444317,-1.107691585384462,69.66000366210939,3.000066343793538,71.1500015258789,-1.6206887479940018,70.44999694824219,-0.004502506397444317
10675,2022-05-03,68.5,70.11000061035156,67.91999816894531,69.05000305175781,3187600.0,-0.005083492837732795,-1.5613963075660096,0.49107294909436466,35.65438625686453,50.85790258469516,3.754802525092515,3.405792004556048,-0.40060525465585783,-1.8719858247546313,20.97070411244499,2.19000244140625,1.0994861326536238,-3.2820003509521456,-6.6352180579649485,0.07121735606065727,-4.958609204458554,-1.605391497445737,5.419511602993154,14.572898036486878,-31.386210930333846,1.6766088535064037,5,3.2649993896484375,3.2550010681152344,-2.549999237060547,-3.759998321533203,-3.339996337890611,1,-0.00583943833399847,1.4583265450470677,68.84999847412111,-1.107691585384462,69.66000366210939,3.000066343793538,71.1500015258789,-0.00583943833399847
10676,2022-05-04,69.26999664306639,69.48999786376953,68.05000305175781,68.91000366210939,2939900.0,0.011240826906078638,2.600007629438187,-0.6545290608960505,40.74673846876001,47.090113762884556,2.37903575309835,2.6711476361305557,-1.0467652332275748,-2.58050614360927,21.102100329726667,1.4399948120117188,0.8081312826725195,-2.4475036621093835,-5.946164891517043,1.0511575672982758,-4.196834276813206,-0.698173047405561,3.929573347841014,41.53841458834091,-5.599728011359048,1.7493306147038281,5,2.0700035095214986,2.4950027465820455,-3.259998321533189,-4.469997406005845,-3.7999954223632812,2,-0.010538411475614184,-1.5613963075660096,68.5,1.4583265450470677,68.84999847412111,-1.107691585384462,69.66000366210939,-0.010538411475614184
10677,2022-05-05,68.88999938964844,69.76000213623047,68.29000091552734,68.98000335693361,3500000.0,-0.005485740895528002,-1.2790700425234944,-0.2500158948819073,32.925766403513876,43.4900763531101,2.070670664351283,2.9512146070647134,-0.5090095607450564,-2.141576101626029,20.68693729773825,1.470001220703125,0.42951955598805114,-2.6680007934570256,-6.38134919542793,1.0453476085138789,-4.524674994442478,-0.8113265924715733,3.6760219826235243,32.11920027890198,-10.54932756513648,1.8566742009854504,5,2.1399993896484375,2.875,-2.5999984741210938,-3.80999755859375,-5.790000915527344,3,-0.0056611902032770445,2.600007629438187,69.26999664306639,-1.5613963075660096,68.5,1.4583265450470677,68.84999847412111,-0.0056611902032770445
10678,2022-05-06,69.43000030517578,69.65000152587889,68.47000122070311,68.47000122070311,4054400.0,0.007838596607804282,-1.4583363135683416,-10.666186318554038,37.091233557750236,40.70565936866336,0.9309550911511622,2.3605460247582357,-0.8414271611624429,-2.641100240187029,20.249338339622998,1.1800003051757812,-0.14996020251075493,-2.0189998626708956,-5.851975951217284,1.8139762258754928,-3.93548790694409,-0.1025118183977014,2.578498282696984,61.632625098481284,20.049465292769867,1.9164880442731944,5,0.9899978637695312,2.3349990844726562,-2.7050018310546875,-3.9150009155273438,-8.45999908447265,4,-0.014979128776553052,-1.2790700425234944,68.88999938964844,2.600007629438187,69.26999664306639,-1.5613963075660096,68.5,-0.014979128776553052
10679,2022-05-09,69.05999755859375,69.77999877929689,68.22000122070311,68.91999816894531,3174900.0,-0.005329147990144056,-1.0259796878870444,0.14583283662748436,32.27513156318999,38.37547652631186,0.8266625983400075,2.6265757747996474,-0.3460674426214041,-2.2218229596953734,20.293177812486086,1.5599975585937784,-0.7791426658165932,-2.2375026702880803,-6.2011005786185365,1.726095238042376,-4.219301624453308,-0.25570371612285214,2.457880979007726,52.05470862016108,15.48146624180201,1.9817989541652283,5,0.8500022888183594,2.7050018310546875,-1.7024955749511719,-3.0349960327148438,-8.539997100830078,0,-0.0015928267338589652,-1.4583363135683416,69.43000030517578,-1.2790700425234944,68.88999938964844,2.600007629438187,69.26999664306639,-0.0015928267338589652
10680,2022-05-10,68.33000183105469,70.08000183105469,67.76999664306639,68.87000274658203,2435300.0,-0.010570456897565084,-1.7831198496191918,-3.85716621253406,19.2898370224583,35.86250032830072,1.2262869132816832,3.255713786710743,0.5046767783069583,-1.4625839029056635,20.22442612485833,2.3100051879882955,-1.304868135358987,-2.7974983215331974,-6.969182370386193,1.374185727319798,-4.883340345959695,-0.7116562971066998,2.756131062308043,24.242594384646594,-4.610850306017589,2.085842024426497,5,1.1399955749511719,3.359996795654297,-0.49250316619873047,-2.265003204345703,-9.330001831054688,1,-0.017561898806965015,-1.0259796878870444,69.05999755859375,-1.4583363135683416,69.43000030517578,-1.2790700425234944,68.88999938964844,-0.017561898806965015
10681,2022-05-11,68.94999694824219,70.04000091552734,68.33999633789061,68.33999633789061,2394600.0,0.009073541644568195,-4.573779923455774,-1.1296288447138538,23.952625471625936,33.21645940924216,0.41475677512829634,2.531601631721344,0.02705224364949288,-2.0503915553687477,20.433413602173957,1.7099990844726562,-1.7378839662368506,-2.029003143310547,-6.292345637370289,2.2343393507491953,-4.160674390340418,0.10266810371932422,1.6718768700790605,51.08214956882489,26.82372071301967,2.13167124702987,5,0.4050025939941406,2.740001678466797,-0.8124980926513672,-2.884998321533203,-9.789997100830078,2,-0.0549672727176157,-1.7831198496191918,68.33000183105469,-1.0259796878870444,69.05999755859375,-1.4583363135683416,69.43000030517578,-0.0549672727176157
10682,2022-05-12,68.29000091552734,69.18000030517578,67.63999938964844,68.95999908447266,4390600.0,-0.00957209661967462,1.7747748986184617,-1.0983565550191103,24.239626475779218,31.547826296533252,0.7000115945980099,3.09344660215946,0.795026191947855,-1.3374489948862163,20.89901749899063,1.5400009155273438,-2.01342103333144,-2.525999069213867,-6.9438984341669965,1.891900295739262,-4.734948751690439,-0.31704938673729544,1.9326100982582233,26.639380143582557,5.071462404884457,2.208949682476565,5,0.7150001525878906,3.3349990844726562,0.15999984741210938,-2.0550003051757812,-8.630001068115234,3,-0.041294474403543946,-4.573779923455774,68.94999694824219,-1.7831198496191918,68.33000183105469,-1.0259796878870444,69.05999755859375,-0.041294474403543946
10683,2022-05-13,68.58000183105469,68.79000091552734,67.80999755859375,68.70999908447266,2760100.0,0.004246608751492964,5.7586225040119965,0.19402628162791227,29.494949183577162,30.63003271150214,0.26898860634109667,2.604624117974595,0.5892626724306638,-1.5722795178623414,20.61543824648447,0.9800033569335938,-2.0964268124795638,-2.024998092651373,-6.447017501610958,2.397021316308212,-4.236007797131165,0.18601161182841963,1.4599990844726562,38.52465167471296,15.297633183410468,2.2110097044797907,5,0.2949981689453125,3.0449981689453125,0.5450000762939453,-1.9449996948242188,-8.760002136230469,4,-0.07990672514756503,1.7747748986184617,68.29000091552734,-4.573779923455774,68.94999694824219,-1.7831198496191918,68.33000183105469,-0.07990672514756503
10684,2022-05-16,68.05999755859375,68.77999877929689,67.87999725341797,68.70999908447266,2315500.0,-0.007582447631628186,1.2784822351202376,5.000117377780386,32.30086142944788,30.25741884178918,0.7433138695039219,2.930711562646593,1.146967040514312,-1.003081343814955,20.256305261561348,0.9000015258789205,-2.3364026348622673,-2.326502227783209,-6.800386182671346,2.1473817271049285,-4.56344420522727,-0.08956025033914727,1.596003112792971,17.21302248793056,-8.30974904890505,2.236941977444067,5,0.8000030517578125,3.56500244140625,1.2500038146972656,-1.4249954223632812,-7.629997253417969,0,-0.10417273864558618,5.7586225040119965,68.58000183105469,1.7747748986184617,68.29000091552734,-4.573779923455774,68.94999694824219,-0.10417273864558618
10685,2022-05-17,68.65000152587889,68.80999755859375,67.69000244140625,68.55000305175781,2357200.0,0.008668880229935283,4.333430216716017,-0.15384344519171025,39.79594396460364,30.151775007994022,0.19760559329891692,2.099446018437135,0.598750169805669,-1.5445916267695594,19.923043197751298,1.1199951171875,-2.3450559697052,-1.5149982452392692,-5.864311720584922,2.834315230106384,-3.6896549829120886,0.6596584924335502,0.6834389404297099,42.08339558703326,12.943735245572654,2.174656737672826,5,0.20999908447267046,2.974998474121108,0.8274993896484517,-1.979999542236314,-6.140003204345689,1,-0.11842681554858325,1.2784822351202376,68.05999755859375,5.7586225040119965,68.58000183105469,1.7747748986184617,68.29000091552734,-0.11842681554858325
10686,2022-05-18,67.86000061035156,68.91999816894531,67.69999694824219,68.87000274658203,3000800.0,-0.011507660567633415,1.198214297988164,-10.100175478753247,31.53758484601191,29.997532612716025,0.8566510849229303,2.475283193480479,1.4554248810377146,-0.7098792368610418,18.619518590301787,1.220001220703125,-2.2876164935997423,-1.9614990234374972,-5.853932252777454,1.9309342059024601,-3.907715638107476,-0.015282408767518518,1.2024892836914063,14.285785059276396,-15.35399983364572,1.9462166146699778,5,1.0,3.7649993896484375,1.9374980926513672,-1.0200004577636719,-5.029998779296875,2,-0.1305629314863288,4.333430216716017,68.65000152587889,1.2784822351202376,68.05999755859375,5.7586225040119965,68.58000183105469,-0.1305629314863288
10687,2022-05-19,67.66999816894531,68.05000305175781,66.66999816894531,67.66000366210939,2471300.0,-0.0027999180621472997,2.584408378415869,-0.009895530392861148,36.92506351144593,29.979069274237773,0.9559225540237435,2.2282162217102552,1.7389925742348282,-0.48348041945028797,17.14101859701758,1.3800048828125,-2.173473309623631,-1.8015014648437528,-5.066578029463585,1.4635750997760795,-3.434039747153676,-0.16896318253382958,1.25,44.44444444444444,10.837569340377186,1.6325382823099175,5,0.7050018310546875,3.470001220703125,2.240001678466797,-0.8299980163574219,-5.039997100830085,3,-0.12575733045369808,1.198214297988164,67.86000061035156,4.333430216716017,68.65000152587889,1.2784822351202376,68.05999755859375,-0.12575733045369808
10688,2022-05-20,67.55000305175781,68.05000305175781,66.76000213623047,67.94999694824219,2223300.0,-0.001773239551269401,3.29995931030975,-40.02137404585843,40.60695665020595,30.904827617239548,0.8730007069702452,1.949627345221245,1.966627570104123,-0.33572017436779333,16.078846450192746,1.2900009155273438,-2.1924010576245507,-1.604996871948245,-4.236478349578164,1.0264846056816737,-2.9207376107632115,-0.2892561331332786,1.3699951171875,39.111328125,3.2762704040697983,1.3157407388149593,5,0.8249969482421875,3.589996337890625,2.359996795654297,-0.7100028991699219,-4.94000244140625,4,-0.11680241077561859,2.584408378415869,67.66999816894531,1.198214297988164,67.86000061035156,4.333430216716017,68.65000152587889,-0.11680241077561859
10689,2022-05-23,68.27999877929689,68.63999938964844,67.61000061035156,68.44999694824219,2329800.0,0.010806746033449333,2.7454293244555417,0.42500190737770155,48.4931398041856,34.14963903743147,0.023162353816132963,0.9235967241575764,1.3446575115878545,-1.03965118566245,16.26807502208979,1.089996337890625,-2.067217514621717,-0.6570011138915817,-2.737599489498834,1.4235972617156705,-1.6973003016952077,0.3832980739120444,-1.6100006103515767,71.5555826822923,31.666528023453246,1.0402991878036236,5,0.07500076293943891,2.8600006103515483,2.015001296997056,-1.1149978637695455,-5.000000000000007,0,-0.12390157052899387,3.29995931030975,67.55000305175781,2.584408378415869,67.66999816894531,1.198214297988164,67.86000061035156,-0.12390157052899387
10690,2022-05-24,68.69999694824219,68.91999816894531,67.73000335693361,68.30000305175781,2538200.0,0.006151115648125094,1.8333333333332995,-2.352930616641432,45.89927646882544,36.58815581489808,-0.3786519318262407,0.3182949037206697,1.0136800449814984,-1.4364662330417843,17.140170837235775,1.1899948120117045,-2.029975185366794,-0.10900268554686932,-1.879781595302049,1.6617762242083103,-0.994392140424452,0.7763867693307134,-1.9905987548828108,90.22216796875,48.45391884576058,0.8853894548775898,5,-0.7749977111816406,2.44000244140625,1.8850040435791016,-1.4849967956542969,-4.029998779296875,1,-0.12037841354340861,2.7454293244555417,68.27999877929689,3.29995931030975,67.55000305175781,2.584408378415869,67.66999816894531,-0.12037841354340861
10691,2022-05-25,68.12999725341797,68.86000061035156,67.77999877929689,68.86000061035156,3153900.0,-0.008296939157852568,1.9588955195802418,-1.8250362401770046,44.677850046962476,38.859069545029556,0.07017855274357032,0.7437044470670031,1.6356744888307162,-0.852909166890754,18.61163461782884,1.0800018310546733,-1.9184459339976456,-0.56300239562988,-2.1782864584215957,1.0522816671618358,-1.3706444270257379,0.24463963576597791,-1.3321750610351586,64.88884819878471,20.99539043181177,0.8076420313958551,5,-0.33499908447265625,3.0100021362304688,2.7175025939941406,-0.9149971008300781,-5.569995880126946,2,-0.08248934622704418,1.8333333333332995,68.69999694824219,2.7454293244555417,68.27999877929689,3.29995931030975,67.55000305175781,-0.08248934622704418
10692,2022-05-26,67.98000335693361,68.80999755859375,67.90000152587889,68.61000061035156,2263300.0,-0.002201583774125826,-1.3037847547490042,0.8630059676222331,39.25925758476563,39.94399270071716,0.19173825870126393,0.6788376228910948,1.8311893756122544,-0.6809911992599353,20.209545121143442,0.909996032714858,-1.6032726897539078,-0.5544963836669723,-1.7118516661448524,0.6028588988109078,-1.1331740249059123,0.024181257571967762,-1.097294125488304,56.4816417356911,14.219371848601924,0.5786776412389376,5,-0.18500518798829546,3.1599960327148295,3.67249488830565,-0.02000427246095171,-5.00000381469728,3,-0.07575759446257291,1.9588955195802418,68.12999725341797,1.8333333333332995,68.69999694824219,2.7454293244555417,68.27999877929689,-0.07575759446257291
10693,2022-05-27,69.04000091552734,69.05000305175781,67.66999816894531,67.66999816894531,1802200.0,0.015592784734477672,-1.0146016294572002,-2.1746170148350474,49.86561358856326,41.89563182950776,-0.8897088183772723,-0.4532277990707314,0.8286790694081247,-1.7099637672488655,21.323114699294944,1.3800048828125,-1.3415528282379512,0.5365013122558651,-0.5229961482770165,1.5959987727887466,0.0067525819894171946,1.066250042522313,-2.0758001265820383,99.30540838384266,55.87425443268297,0.5297487302664425,5,-1.1800003051757812,1.6749992370605469,2.977499008178711,-0.7150001525878906,-6.240001678466797,4,-0.09284472425275536,-1.3037847547490042,67.98000335693361,1.9588955195802418,68.12999725341797,1.8333333333332995,68.69999694824219,-0.09284472425275536
10694,2022-05-31,68.54000091552734,69.01999664306639,67.87999725341797,68.48999786376953,3606100.0,-0.0072421783512396365,1.2574368116511663,0.03649850475304758,51.456307597560716,43.19122778872521,-0.3514149698571458,0.02356539205496233,1.412167467386297,-1.1789765999703974,21.567896546283748,1.160003662109375,-1.0405613872765826,0.05200119018554972,-0.9951509961237548,1.0991533764948542,-0.47157490296910964,0.5755772833402091,-1.4506519908132844,63.04345422379478,16.475178753191372,0.523576093154655,5,-0.6800003051757812,1.8649978637695312,3.509998321533203,-0.21500015258789062,-6.0800018310546875,1,-0.08651882442318981,-1.0146016294572002,69.04000091552734,-1.3037847547490042,67.98000335693361,1.9588955195802418,68.12999725341797,-0.08651882442318981
10695,2022-06-01,68.09999847412111,69.05000305175781,67.58000183105469,68.5,2401300.0,-0.006419644521868606,-1.0416757177749638,-7.999542264265813,43.95448403848349,44.57088325455538,0.0026428357180066087,0.4554135022078043,1.9113123379170958,-0.7111889861159852,21.87456202939885,1.470001220703125,-0.8581655139715565,-0.36800117492674644,-1.4293714396476531,0.6933690897941602,-0.8986863072872069,0.162683957433714,-0.8930103017844289,35.37389192219159,-10.184566771995037,0.5306851323604554,6,-0.23999786376954546,1.6949996948242045,3.950000762939439,0.22500228881834516,-5.61999893188478,2,-0.07077826435863854,1.2574368116511663,68.54000091552734,-1.0146016294572002,69.04000091552734,-1.3037847547490042,67.98000335693361,-0.07077826435863854
10696,2022-06-02,68.54000091552734,68.61000061035156,67.11000061035156,68.41999816894531,2438700.0,0.006461122632380745,10.538366736113149,-0.3000057220240813,51.83553663455076,46.22760249045592,-0.3696280521930788,-0.04435667669427801,1.5480678044107634,-1.1382891266114115,22.343003149765618,1.5,-0.6726131830032358,0.10850105285643963,-0.884765519759128,1.1017676254720072,-0.3881322334513442,0.6051343391642234,0.5100021362304688,73.71126317445335,24.69556295690751,0.49663328630778397,6,-0.6349983215332031,0.7449989318847656,3.6324996948242188,-0.21500015258789062,-6.799999237060547,3,-0.05646341836720492,-1.0416757177749638,68.09999847412111,1.2574368116511663,68.54000091552734,-1.0146016294572002,69.04000091552734,-0.05646341836720492
10697,2022-06-03,68.5,68.69999694824219,67.94999694824219,68.33000183105469,1864300.0,-0.0005836141668080774,1.6316155802436085,1.416618984042215,49.390229719293984,47.203521720354594,-0.2229561095953443,-0.03696693791475525,1.6756156242435054,-1.0736718708934205,23.017960151959567,0.75,-0.6143574615397824,0.0880001068115206,-0.8824163286686257,1.058416542291667,-0.3972081109285597,0.5732083245516009,0.5500030517578125,71.64936290703162,20.42646129289041,0.48520821774007555,6,-0.4199981689453125,0.4199981689453125,3.4925003051757812,-0.17499923706054688,-7.5,4,-0.08671530841910913,10.538366736113149,68.54000091552734,-1.0416757177749638,68.09999847412111,1.2574368116511663,68.54000091552734,-0.08671530841910913
10698,2022-06-06,68.38999938964844,68.94999694824219,68.26000213623047,68.83999633789061,2210000.0,-0.0016058483263001744,1.059691634972329,-2.6470693833586814,52.682944378557316,47.66905556195145,0.02092952031682671,-0.009355137610100428,1.8498339569683822,-0.9328980691369964,23.60149966517124,0.6899948120117188,-0.401846778630528,0.029999542236325283,-0.8139501151325419,0.8739491996051925,-0.3919752864481012,0.45197437092075177,0.6212036132812528,65.97923548843794,10.02245601303369,0.42197482868443115,6,-0.30999755859375,0.41500091552734375,3.5700016021728516,-0.06499862670898438,-8.049999237060547,0,-0.07910513080412418,1.6316155802436085,68.5,10.538366736113149,68.54000091552734,-1.0416757177749638,68.09999847412111,-0.07910513080412418
10699,2022-06-07,68.94999694824219,69.11000061035156,67.41999816894531,68.0,2248400.0,0.008188296002215045,1.6614122141990364,-2.1111186463667546,52.45094800407416,48.39701906586797,-0.48504144509844593,-0.609252920288327,1.3370622806020265,-1.4615874595641714,24.311128692377938,1.69000244140625,-0.2300902454971947,0.5954971313476562,-0.23048708430836484,1.4214813470036773,0.1825050235196386,1.008489239175674,-1.839996337890625,91.99981689453125,32.87173965037478,0.4129921078280126,6,-0.839996337890625,-0.4299964904785156,2.982503890991211,-0.6249961853027344,-8.39999771118164,1,-0.08919503964297748,1.059691634972329,68.38999938964844,1.6316155802436085,68.5,10.538366736113149,68.54000091552734,-0.08919503964297748
10700,2022-06-08,67.12999725341797,68.15000152587889,66.98999786376953,67.94999694824219,2289700.0,-0.026395935828545602,-1.1091004931369774,-0.8631603462953147,44.895071615076525,48.421154795658424,1.2167921447607029,1.1765586956981338,3.1773430636593645,0.3753035479178095,24.884248931549322,1.9599990844726562,-0.12610852119402693,-1.1645023345947294,-2.155779338609321,-0.1732253305801379,-1.6601408366020252,-0.6688638325874336,1.9800033569335938,6.603736239217197,-55.792548307549936,0.49563850200729836,6,0.9200019836425781,1.2600021362304688,4.595003128051758,1.1950035095214844,-7.069995880126946,2,-0.06956648830650047,1.6614122141990364,68.94999694824219,1.059691634972329,68.38999938964844,1.6316155802436085,68.5,-0.06956648830650047
10701,2022-06-09,65.16000366210939,67.08999633789061,65.13999938964844,67.0,2673800.0,-0.029345950721132774,-1.0744594506850054,2.2438988081392472,35.94624381658646,48.053042154749626,3.040978931701545,3.001969719366045,5.126446344391638,2.3676700740837617,25.886211644667455,1.9899978637695312,-0.19255805240572954,-2.944996261596671,-4.621124534137891,-1.268867989055451,-3.7830603978672883,-2.106932125326054,3.9499969482421733,0.5038858012594959,-61.512670766061646,0.83806413627061,6,1.9649963378906108,2.4499969482421733,6.599996566772447,3.164997100830064,-4.75000381469728,3,-0.04112958823284241,-1.1091004931369774,67.12999725341797,1.6614122141990364,68.94999694824219,1.059691634972329,68.38999938964844,-0.04112958823284241
10702,2022-06-10,65.47000122070311,65.98000335693361,64.40000152587889,64.51000213623047,4033900.0,0.004757482215643094,-1.677968512591714,-0.5217396712719516,38.59645600456407,46.80091353430527,2.6121950337433617,2.6033475030815936,4.77164997936643,2.0825542004516535,26.6159026662424,1.580001831054716,-0.2729496499957236,-2.493998718261736,-4.538557675590482,-0.44943976093298943,-3.516278196926109,-1.4717192395973626,3.481199340820325,22.71762001720252,-40.453208526568616,1.0222794786643705,6,1.2849998474121236,1.770000457763686,6.082498550415053,2.8549995422363423,-5.830001831054673,4,-0.056972651179007516,-1.0744594506850054,65.16000366210939,-1.1091004931369774,67.12999725341797,1.6614122141990364,68.94999694824219,-0.056972651179007516
10703,2022-06-13,63.099998474121094,64.91000366210939,62.81000137329102,64.5,3225900.0,-0.0361998274384111,-1.1212190103344064,-1.458336313568436,25.929337255810864,43.96458349633307,4.527068557859991,4.787193985624228,7.0664564296341865,4.458640597107376,27.60173957363773,2.659999847412088,-0.3709751334369855,-4.590001296997073,-7.550569570925461,-1.6294330230686853,-6.070285433961274,-3.109717160032872,5.578130145263671,4.603129142050153,-55.13152605749603,1.480284136964196,6,2.8600025177001953,3.345003128051758,8.297500610351562,5.225002288818359,-3.5,0,-0.03328048375440695,-1.677968512591714,65.47000122070311,-1.0744594506850054,65.16000366210939,-1.1091004931369774,67.12999725341797,-0.03328048375440695
10704,2022-06-14,60.97000122070313,63.22999954223633,60.43000030517578,63.09000015258789,2699500.0,-0.0337559002365353,1.3333349227920432,1.5142833009084369,19.005595711381915,41.19248479332178,6.1132053577757475,6.702429045183315,9.060784130163505,6.581758854150017,28.874462688033432,2.799999237060547,-0.48606706096646235,-6.3654987335205035,-10.574303067997498,-2.156694399043502,-8.469900900759008,-4.261096566281999,7.238677218994134,6.994829405974751,-46.86403927224605,2.1044021672385007,6,3.7999992370605398,4.284999847412102,10.122497558593743,7.354999542236321,-0.8700027465820384,1,-0.010332967943279536,-1.1212190103344064,63.099998474121094,-1.677968512591714,65.47000122070311,-1.0744594506850054,65.16000366210939,-0.010332967943279536
10705,2022-06-15,60.52000045776367,61.4900016784668,59.81999969482422,61.47999954223633,2672900.0,-0.007380691388056859,2.4081556391153045,0.452829984975125,19.190264017482477,37.56523228031419,6.006563752049061,6.864044241709138,9.391912170774802,7.024589026153336,30.134562049276546,1.6700019836425781,-0.8120754902499812,-6.408999443054199,-11.550367974446644,-1.2676309116617617,-8.979683708750414,-3.838315177357984,6.910810168481447,9.62862566940886,-41.065554092048956,2.5706842656962197,6,3.9449996948242188,4.430000305175781,10.317499160766602,7.805000305175781,0.1699981689453054,2,0.0004956837255447599,1.3333349227920432,60.97000122070313,-1.1212190103344064,63.099998474121094,-1.677968512591714,65.47000122070311,0.0004956837255447599
10706,2022-06-16,59.0,59.66999816894531,58.349998474121094,59.61999893188477,4270300.0,-0.025115671617095714,2.666679029156048,0.6458328366274939,17.274024957918456,33.9967650846058,6.7397607442494945,8.101616245134096,10.764222339589821,8.545911622669095,31.70022940683401,2.170001983642578,-1.1956821562160371,-7.48599987030029,-13.70375426014921,-1.2682454804513696,-10.59487706522475,-4.37712267537583,7.517513314474613,8.519018478521701,-39.731115121967335,3.1088771949244602,6,4.729999542236328,5.194999694824219,11.579998016357422,10.204999923706055,2.450000762939453,3,0.017966124971034336,2.4081556391153045,60.52000045776367,1.3333349227920432,60.97000122070313,-1.1212190103344064,63.099998474121094,0.017966124971034336
10707,2022-06-17,59.15999984741211,59.6500015258789,58.18999862670898,59.02999877929688,5865800.0,0.0027118618205441702,1.630625367292056,-0.2096795033501575,11.466442109272108,29.417153721351887,5.71672823707523,7.664333996242476,10.406344583808163,8.382269839047694,32.67645430467286,1.4600028991699219,-1.5222267465788377,-6.900500106811521,-13.893498885918959,0.09249867229591047,-10.39699949636524,-3.4040007172578015,6.214061389413004,14.434531158730515,-26.22734536250885,3.496499389553717,6,4.489999771118164,4.524999618530273,11.362499237060547,10.645000457763672,2.7400016784667898,4,0.02112914136619426,2.666679029156048,59.0,2.4081556391153045,60.52000045776367,1.3333349227920432,60.97000122070313,0.02112914136619426
10708,2022-06-21,59.65999984741211,60.13000106811523,58.97000122070313,59.33000183105469,2165200.0,0.008451656546477615,-1.2095251243410587,2.538425423281338,15.36659936887844,25.296670539663477,4.300379608480583,6.896515161404835,9.72534876757905,7.881977399761155,33.51436451702535,1.1599998474120952,-1.9868574924286122,-6.005999946594244,-13.51627117658795,1.5042712833994685,-9.761135561591104,-2.2508643315973913,4.564611371794427,29.166685588772783,-8.306168006045763,3.755135614996855,6,3.5100002288818217,3.989999771118164,10.655000686645508,10.145000457763672,5.780002593994141,1,-0.0003352406606574876,1.630625367292056,59.15999984741211,2.666679029156048,59.0,2.4081556391153045,60.52000045776367,-0.0003352406606574876
10709,2022-06-22,59.81999969482422,60.18999862670898,59.22000122070313,59.31000137329102,2699400.0,0.002681861344641767,-1.8115922799219535,1.5454587490029492,16.985633124487947,22.195621818486973,3.0274638313835354,6.398258437455411,9.367006510106734,7.711275874493822,35.10568329131062,0.9699974060058452,-2.480493797548121,-5.423000144958493,-13.25927172742621,2.4132714375092235,-9.341135936192359,-1.504864353724635,3.4390735095827054,49.39392608279515,11.174088463586244,3.91813579123386,6,2.8199977874755717,3.8299999237060547,10.430000305175781,10.170001983642578,5.849998474121094,2,-0.0036777201909975465,-1.2095251243410587,59.65999984741211,1.630625367292056,59.15999984741211,2.666679029156048,59.0,-0.0036777201909975465
10710,2022-06-23,60.43000030517578,60.540000915527344,59.81999969482422,60.0099983215332,2661800.0,0.010197268697150097,1.2499925494567063,0.823536011608697,18.095963561362794,20.212257345684343,1.5277849040364018,5.414528983857338,8.573267784566568,7.083952804690625,36.97123626430672,0.720001220703125,-3.0367001823192368,-4.39949970245361,-12.33978296375139,3.5407835588441685,-8.369641333102507,-0.42935807180472096,2.018020966799469,95.31912752277049,59.04455019198485,3.97014163064889,6,1.6550006866455078,3.219999313354492,9.8125,9.814998626708984,5.25,3,-0.005460894082213397,-1.8115922799219535,59.81999969482422,-1.2095251243410587,59.65999984741211,1.630625367292056,59.15999984741211,-0.005460894082213397
10711,2022-06-24,62.5099983215332,62.54999923706055,60.65999984741211,60.70000076293945,3563800.0,0.034419957071873064,1.0,4.309497643073178,29.694893810383718,19.2231948796643,-1.081364652517351,3.0481891451993164,6.323788092030583,4.9905679804849115,38.229560365657015,2.1199989318847656,-3.647474024839994,-2.038501739501953,-9.884198560501346,5.807195081497447,-5.96135015000165,1.8843466709977434,-4.319999694824226,99.08254793743897,64.50326649062846,3.9228484104996997,6,-0.9599971771240234,1.1400012969970703,7.732501983642578,7.7350006103515625,2.640003204345689,4,-0.02911533744510242,1.2499925494567063,60.43000030517578,-1.8115922799219535,59.81999969482422,-1.2095251243410587,59.65999984741211,-0.02911533744510242
10712,2022-06-27,62.83000183105469,63.11000061035156,62.09000015258789,62.18999862670898,2007900.0,0.005119237211869354,-1.428572077329349,0.3535934075198151,31.417109844984424,19.832947389572475,-2.028558664560805,2.4480929768014192,5.8464549034448225,4.663213638949031,39.38759120648852,1.0200004577636719,-4.109506282943187,-1.4609981536865178,-9.16933880240552,6.247342495032477,-5.315168478046019,2.393172170672983,-4.552803192138676,93.23674346433532,60.0421913870034,3.8541703243594974,6,-2.1200027465820312,0.8199977874755859,7.412498474121094,7.414997100830078,2.5499954223632812,0,-0.021964046281996885,1.0,62.5099983215332,1.2499925494567063,60.43000030517578,-1.8115922799219535,59.81999969482422,-0.021964046281996885
10713,2022-06-28,62.63000106811523,63.61999893188477,62.56000137329102,63.20000076293945,2078300.0,-0.003183204792469141,-1.9859124660169734,-0.8906200640150692,28.35617057555693,20.87190015225859,-2.1257874409621067,2.259074097689755,5.843260762443215,4.838339509999848,40.77023340920861,1.05999755859375,-4.360109437405029,-1.3404989242553782,-8.74447298591948,6.063475137408723,-5.042485955087436,2.3614881065766724,-4.159490350341791,77.50003684652653,49.60646586203677,3.7019870308320515,6,-1.7250022888183523,1.0199985504150462,7.1274986267089915,7.614997863769538,2.1000022888183807,1,-0.011655748519665443,-1.428572077329349,62.83000183105469,1.0,62.5099983215332,1.2499925494567063,60.43000030517578,-0.011655748519665443
10714,2022-06-29,62.61000061035156,62.88999938964844,62.38999938964844,62.75,1542600.0,-0.0003193430851440304,1.380962761126249,0.24561309579579677,32.343756798657154,22.333399350166886,-2.0659446660971312,1.9099598037360863,5.667572589805715,4.836130036612815,42.25766156066411,0.5,-4.696824213957171,-1.0639993667602567,-8.16628700790352,6.0382882743829995,-4.615143187331881,2.487144453811375,-3.830520599731443,73.42109146541611,41.065050575841795,3.551143820571629,6,-1.7050018310546875,1.039999008178711,7.147499084472656,7.634998321533203,2.1299972534179688,2,0.045200476017672964,-1.9859124660169734,62.63000106811523,-1.428572077329349,62.83000183105469,1.0,62.5099983215332,0.045200476017672964
10715,2022-06-30,63.27999877929688,63.349998474121094,61.93000030517578,62.33000183105469,4529100.0,0.010701136598209038,1.6055099812414257,-6.785722070844737,41.826065726902115,25.06140388005396,-2.5739425856583935,0.9068385923773903,4.784681854169541,4.1547776317734915,43.54464839084869,1.4199981689453125,-4.672315888178261,-0.15300121307372194,-6.9431795790550055,6.6371771529075545,-3.54809039606436,3.2420879699169163,-4.210087633400882,88.51350480574682,49.97501088841123,3.3950891829906396,6,-2.375000000000007,0.37000083923339133,6.467500686645501,6.9650001525878835,2.160003662109368,3,0.037768638365245355,1.380962761126249,62.61000061035156,-1.9859124660169734,62.63000106811523,-1.428572077329349,62.83000183105469,0.037768638365245355
10716,2022-07-01,64.66999816894531,64.80000305175781,63.25,63.56000137329102,2130800.0,0.021965856770894687,1.2627673407789184,1.1684214330458085,46.82033809493203,28.98961454512728,-3.4364504836707326,-0.8305395528623549,3.1403598096340772,2.7589964177543322,44.06926404963604,1.5500030517578125,-4.2896632187754165,1.4304983139038114,-4.955437559404643,7.816434187212266,-1.762469622750416,4.623466250558039,-5.327081755889985,95.4702174774109,52.66136755772259,3.1929679366542256,7,-2.7849960327148438,-1.019998550415039,4.86250114440918,5.8000030517578125,1.3600006103515767,4,0.015617785137273632,1.6055099812414257,63.27999877929688,1.380962761126249,62.61000061035156,-1.9859124660169734,62.63000106811523,0.015617785137273632
10717,2022-07-05,62.56000137329102,64.54000091552734,61.66999816894531,64.44999694824219,2115400.0,-0.03262713554037977,1.7729448122969413,-1.7027036315335515,47.808452591688265,32.594264903217265,-0.8866890548567028,0.8554919190617554,4.96820646359091,4.843538288588626,45.05369059587649,3.0,-3.908666884745344,-0.3824985504150291,-6.271480552923244,5.506483452093185,-3.3269895516691363,2.561992450839078,-2.7805180291394933,28.434562809563037,-18.41363025810855,2.944491001254107,7,-0.549999237060554,1.0899982452392507,6.907497406005852,8.184997558593743,4.029994964599588,1,0.04140025728473895,1.2627673407789184,64.66999816894531,1.6055099812414257,63.27999877929688,1.380962761126249,62.61000061035156,0.04140025728473895
10718,2022-07-06,62.97999954223633,63.459999084472656,62.4000015258789,62.72000122070313,1796700.0,0.00671352557106264,-1.355556120697307,-0.13756557157014193,59.47219099235008,37.31499355520195,-0.8786152212645106,0.009917421088545098,4.290589230840709,4.397394948619379,46.457753401204876,1.059997558593757,-3.28538431782804,0.3079996109008789,-4.995291695753224,5.611290917554982,-2.3436460424261725,2.9596452642279303,-2.798874621476294,41.85301372801373,-9.621770059274432,2.6516456533270527,7,-0.6699981689453125,0.6700000762939453,6.487499237060547,7.7649993896484375,3.710002899169922,2,0.03810729959710657,1.7729448122969413,62.56000137329102,1.2627673407789184,64.66999816894531,1.6055099812414257,63.27999877929688,0.03810729959710657
10719,2022-07-07,62.79999923706055,63.349998474121094,62.68999862670898,63.09000015258789,2185400.0,-0.0028580550410304273,-1.5882238544736045,-1.1153953372361178,61.02514306964446,42.08490238945547,-0.25864764575154453,-0.31036073361184435,4.245542259211021,4.575166083055819,47.19483786561078,0.6599998474121165,-2.576149843251642,0.4354991912841797,-3.972753414691965,4.8437517972603175,-1.7686271117038928,2.639625494272252,-2.249364065820693,36.10221422721423,-19.81214312834252,2.2041263029880693,7,-0.06999778747558594,0.8500003814697266,6.48750114440918,7.944999694824219,4.810001373291016,3,0.030732550052868346,-1.355556120697307,62.97999954223633,1.7729448122969413,62.56000137329102,1.2627673407789184,64.66999816894531,0.030732550052868346
10720,2022-07-08,62.459999084472656,62.97999954223633,62.349998474121094,62.790000915527344,1509500.0,-0.005414015234370351,-1.2909002635594395,1.1379337560179947,68.88646606458838,46.43952152881154,0.44654963882673115,-0.3564385683724822,4.396392558752865,4.909340659113752,47.700964268126256,0.6300010681152344,-1.9284833437586855,0.32899894714355327,-3.4688950597587365,4.126892954045843,-1.5699480563075952,2.2279459505946946,-1.569414482791366,25.23960648960649,-35.15514498321106,1.898947003451144,7,0.7750015258789062,1.1900005340576172,6.6725006103515625,8.28499984741211,6.370002746582031,4,0.03650334314307857,-1.5882238544736045,62.79999923706055,-1.355556120697307,62.97999954223633,1.7729448122969413,62.56000137329102,0.03650334314307857
10721,2022-07-11,62.47999954223633,62.70000076293945,61.72999954223633,62.099998474121094,1925000.0,0.00032021226475875686,1.3658465102647481,-1.151511998890276,68.40355282934766,50.54912630485189,0.4714213400852998,-0.6192627092803136,4.209687678129825,4.902413024468018,47.20880724196604,0.970001220703125,-1.285827399442411,0.48299961090087606,-3.044391309305155,4.010390531106907,-1.2806958492021394,2.2466950710038915,-1.2766614645489156,28.223017356191367,-36.416255488137836,1.7636954601030141,7,0.7550010681152344,1.1700000762939453,6.347499847412109,8.264999389648438,6.310001373291016,0,0.047375206799881164,-1.2909002635594395,62.459999084472656,-1.5882238544736045,62.79999923706055,-1.355556120697307,62.97999954223633,0.047375206799881164
10722,2022-07-12,61.7400016784668,62.599998474121094,61.43999862670898,62.0,2415700.0,-0.011843755908949594,-1.6976601831932119,-0.6842041861165488,61.23111806124284,54.201898247705884,1.162826302903035,-0.18238595224920573,4.748378502794651,5.656742149852249,46.39051748445288,1.1599998474121165,-0.6763679648268237,-0.0704982757568331,-3.1962984566130643,3.055301905099391,-1.6333983661849487,1.4924018146712825,3.0600013732910156,14.851632860021716,-52.03265250644963,1.562900090428113,7,1.3799991607666016,1.9099979400634766,6.854999542236328,9.25,7.069995880126953,1,0.06948488798513153,1.3658465102647481,62.47999954223633,-1.2909002635594395,62.459999084472656,-1.5882238544736045,62.79999923706055,0.06948488798513153
10723,2022-07-13,61.0,61.84000015258789,60.9000015258789,61.29999923706055,4003800.0,-0.011985773539829547,-2.760023193536249,1.1538506683099314,55.99593874152161,56.82991846357971,1.8408857231174807,0.41341867139756516,5.322358176508672,6.401169326786601,45.00200843088006,0.9399986267089915,-0.34726946471704423,-0.7055000305175767,-3.7897241067500147,2.3787240457148613,-2.247612068633792,0.8366120075986387,3.7328029632568303,4.081575456363201,-62.329415074352745,1.5421120381162174,7,1.8500022888183594,2.6499996185302734,7.5,9.990001678466797,8.389999389648438,2,0.09163928422771495,-1.6976601831932119,61.7400016784668,1.3658465102647481,62.47999954223633,-1.2909002635594395,62.459999084472656,0.09163928422771495
10724,2022-07-14,60.34000015258789,60.52000045776367,59.77000045776367,60.18000030517578,5241100.0,-0.010819669629706707,1.8846128452481385,-0.5333341810459926,49.54499396938136,57.687577157188514,2.3971046196928754,1.0791278722503392,5.831356632528127,7.062759724226652,43.0500841467883,1.2299995422363281,-0.07686518595266989,-1.3339998245239286,-4.462405087477265,1.7944054384294077,-2.898202456000597,0.23020280695273954,4.2394907531738255,17.75700490325402,-43.138508639822945,1.5642026314766668,7,1.9450016021728516,3.309999465942383,8.102500915527344,10.650001525878906,9.060001373291001,3,0.10523702805370339,-2.760023193536249,61.0,-1.6976601831932119,61.7400016784668,1.3658465102647481,62.47999954223633,0.10523702805370339
10725,2022-07-15,60.54999923706055,60.88000106811523,59.709999084472656,60.68000030517578,3829400.0,0.003480263240662973,3.4150802162131955,-0.8125074505877024,37.780549221506504,56.68315617125234,1.9658619409791385,0.9185879350795005,5.480966265984634,6.856386877955515,40.73320179990951,1.170001983642571,0.2672956748070092,-1.1255006790161133,-4.251604201250316,2.00060284321809,-2.688552440133215,0.43755108210098825,3.7409222418212806,28.093634817577197,-26.81600288979982,1.563051761117101,7,1.5750007629394531,2.6200008392333842,7.76500129699707,10.59000015258789,7.299999237060561,4,0.11659787716347036,1.8846128452481385,60.34000015258789,-2.760023193536249,61.0,-1.6976601831932119,61.7400016784668,0.11659787716347036
10726,2022-07-18,60.06000137329102,60.7400016784668,60.02000045776367,60.47000122070313,2850000.0,-0.008092450370661863,-1.9387704260767846,3.1538190674608995,33.08911170554417,55.047673850569666,1.9368421549783008,1.5727035034900894,5.797161374559032,7.347198480539312,37.994534465644406,0.720001220703125,0.49558815182137295,-1.6684986114501896,-4.635504578695951,1.2985073557955786,-3.1520015950730738,-0.1849956278273055,3.8644463140380694,12.11080839919982,-36.38300358647151,1.4835029836228841,7,1.5249977111816335,2.5799961090087677,8.15999794006347,11.079998016357415,7.319995880126946,0,0.1460206503036099,3.4150802162131955,60.54999923706055,1.8846128452481385,60.34000015258789,-2.760023193536249,61.0,0.1460206503036099
10727,2022-07-19,60.40999984741211,60.599998474121094,60.13000106811523,60.27999877929688,2949800.0,0.00582748028834934,-1.186052288393428,-0.31707589389553437,36.6906221441189,52.51638842298843,1.39666806068972,1.392550235755749,5.286094043256327,7.017780775349735,35.07806172983301,0.539997100830071,0.5150035084097766,-1.381000137329103,-4.167356581169429,1.4053563065112158,-2.7741783592492624,0.012178084591056404,3.177291951688467,32.86386910401223,-11.466760118315996,1.393178221920161,7,1.1199989318847656,1.6750011444091797,6.957500457763672,9.96500015258789,6.829998016357422,1,0.13871877320447012,-1.9387704260767846,60.06000137329102,3.4150802162131955,60.54999923706055,1.8846128452481385,60.34000015258789,0.13871877320447012
10728,2022-07-20,59.63999938964844,60.59000015258789,59.45000076293945,60.5,2954300.0,-0.01274624167701699,1.1923045886366137,-6.615334957012011,33.66333932886418,49.476188007346174,1.8361568250264924,2.2777572828473183,5.865348773420251,7.824052362880849,32.66931045397064,1.1399993896484375,0.3238663282451313,-2.15000057220459,-4.939589773295225,0.6395886288860453,-3.5447951727499074,-0.7552059716592723,3.6371089922819024,13.286614416885033,-26.233877334708783,1.3947946005453176,7,1.5750007629394531,1.9100017547607422,7.357501983642578,10.365001678466797,8.160003662109375,2,0.15375583941633852,-1.186052288393428,60.40999984741211,-1.9387704260767846,60.06000137329102,3.4150802162131955,60.54999923706055,0.15375583941633852
10729,2022-07-21,59.599998474121094,59.86999893188477,58.93000030517578,59.43999862670898,2308400.0,-0.0006707061692943217,1.685707434836833,-0.1860462021610771,28.250567245154386,44.961088138520175,1.5360320651555455,2.4247493376248883,5.7221345028689825,7.859743758506454,30.28405076185544,0.9399986267089915,0.2508831721599165,-2.1790014266967788,-5.002823883238008,0.6448210298444437,-3.59091265496739,-0.7670901984261675,3.2943991459101554,34.35886701579297,0.9928797924154225,1.4119112282706119,7,1.2150020599365234,1.8950023651123047,6.602502822875977,9.610002517700195,7.090003967285156,3,0.16426176453306884,1.1923045886366137,59.63999938964844,-1.186052288393428,60.40999984741211,-1.9387704260767846,60.06000137329102,0.16426176453306884
10730,2022-07-22,60.099998474121094,60.22000122070313,59.599998474121094,59.81999969482422,1468800.0,0.008389261959748318,1.3846063558202621,1.7499940395297604,19.8150298221955,39.56236335994771,0.744335715698341,2.0013700927819826,5.064485404898619,7.358936663682698,28.044366743942433,0.6200027465820384,-0.018718977183425523,-1.662501335144043,-4.523129673747405,1.1981270034593194,-3.092815504445724,-0.23218716584236176,2.318671468127498,64.6407337701615,37.51407282882785,1.4303141693016828,7,0.6650009155273438,1.3950023651123047,4.912502288818359,7.920001983642578,6.319999694824219,4,0.15474215121257218,1.685707434836833,59.599998474121094,1.1923045886366137,59.63999938964844,-1.186052288393428,60.40999984741211,0.15474215121257218
10731,2022-07-25,60.68999862670898,60.7400016784668,60.099998474121094,60.099998474121094,1658000.0,0.009816974501953402,-1.169501826528303,2.107152588555833,34.54542015296613,36.59728581458363,-0.14111836171704795,1.3365549130586203,4.300454271101962,6.777459933472024,27.519445179398627,0.6400032043457031,-0.3017090450762794,-0.9815011978149499,-3.8577582191785282,1.8947558235486284,-2.4196297084967426,0.45662731286684277,1.3100309590908736,97.23740255141895,67.37314579668606,1.4381285106817898,7,-0.30499839782714133,0.8050022125244212,4.017501831054695,7.025001525878913,4.5300025939941335,0,0.1179766025610205,1.3846063558202621,60.099998474121094,1.685707434836833,59.599998474121094,1.1923045886366137,59.63999938964844,0.1179766025610205
10732,2022-07-26,61.45000076293945,61.54999923706055,60.47999954223633,60.47999954223633,1815500.0,0.01252269160368713,-1.2061821613968853,1.6440694404034724,38.028177422243424,34.60086789021939,-1.0578247679398274,0.49314966380499925,3.3929412030803547,6.015797378844411,27.169675534160255,1.0699996948242188,-0.6373358558372644,-0.1524990081787081,-2.977491730637041,2.672493714279625,-1.5649953694078746,1.2599973530504585,0.181625309185506,96.18326279052498,65.03328850180664,1.4124963612291657,7,-1.210000991821289,0.04500007629394531,2.5124988555908203,5.529998779296875,2.9099998474121094,1,0.09650116219453175,-1.169501826528303,60.68999862670898,1.3846063558202621,60.099998474121094,1.685707434836833,59.599998474121094,0.09650116219453175
10733,2022-07-27,61.9000015258789,62.08000183105469,61.1500015258789,61.43999862670898,2154500.0,0.007323039175791912,1.2682837192208527,0.4742291961617115,43.24326027175988,33.90067525715034,-1.5273519948366001,-0.015120165963381282,2.7882681740328863,5.552205909285071,27.056713226747576,0.9300003051757884,-0.9779488468274309,0.33400173187255433,-2.4537110393847783,3.121714503129894,-1.059854653756112,1.7278581175012206,-2.970001220703118,94.28570736563167,61.12820914329521,1.3938563856286692,7,-1.3950004577636648,-0.03499984741210227,1.767498016357429,4.999998092651374,2.9300003051757884,2,0.08626811318668715,-1.2061821613968853,61.45000076293945,-1.169501826528303,60.68999862670898,1.3846063558202621,60.099998474121094,0.08626811318668715
10734,2022-07-28,65.44000244140625,65.54000091552734,63.83000183105469,64.0,3961900.0,0.0571890279202556,1.085365513263056,3.1304203604036918,65.11157795368202,36.93745622739206,-4.769391152419331,-3.5123117370200987,-0.8516950380357002,1.9981443183838508,26.8223079585345,3.6399993896484446,-1.1135105131221366,3.7325025558471694,0.4741080483523774,6.990897063341961,2.10330530209977,5.361699809594569,-6.44700210571289,98.31652469662252,61.50718766303088,1.629197253747397,7,-3.2050018310546875,-3.2050018310546875,-2.0300025939941477,1.4599971771240234,-1.4300003051757812,3,0.036063577663596025,1.2682837192208527,61.9000015258789,-1.2061821613968853,61.45000076293945,-1.169501826528303,60.68999862670898,0.036063577663596025
10735,2022-07-29,65.66999816894531,66.09999847412111,65.26999664306639,65.26999664306639,4391200.0,0.0035146045073117804,-3.149993324305098,0.2777783664646392,65.8391257786134,40.57634667995531,-4.68993459394116,-3.746140692460358,-1.2000619990222674,1.7535261865478873,26.67705387661803,0.8300018310547159,-1.1285372416047466,3.8429983139038058,0.19033021447867782,7.495666413328934,2.016664264191242,5.66933236361637,-6.415117810058597,92.83332824707009,52.66845238732041,1.8263340497125649,7,-3.154998779296868,-3.154998779296868,-2.5249996185302805,1.230001449584961,-2.1399993896484304,4,0.01553227197961582,1.085365513263056,65.44000244140625,1.2682837192208527,61.9000015258789,-1.2061821613968853,61.45000076293945,0.01553227197961582
10736,2022-08-01,65.68000030517578,65.83000183105469,65.15000152587889,65.34999847412111,2546100.0,0.00015230906821006585,1.1587143964348445,0.8250014305059529,71.09206939154765,44.398729707447394,-4.267698052007319,-3.8752841616871336,-1.3052917142300515,1.7452575021112438,27.68456092392014,0.6800003051757955,-1.0001070775367893,3.8025003433227553,-0.03872733876471557,7.643728025410219,1.8818865022790234,5.723114184366487,-6.014412859375,92.526721552161,47.129146319516046,1.9206138410437326,8,-3.1650009155273366,-3.1650009155273366,-2.8125,1.2199993133544922,1.5500030517578267,0,0.011266715291278873,-3.149993324305098,65.66999816894531,1.085365513263056,65.44000244140625,1.2682837192208527,61.9000015258789,0.011266715291278873
10737,2022-08-02,65.15000152587889,65.58999633789061,63.5,65.12000274658203,3559500.0,-0.008069408904298081,3.5934570820129568,0.0909048874092178,72.72728792073443,48.73916843987742,-3.3465465728222483,-3.3110599871350317,-0.8725172487066146,2.2876571721476893,27.494726479981235,2.1800003051757812,-0.7620144067295342,3.14300155639647,-0.9607693993589663,7.246772512151914,1.091116078518752,5.194887034274188,-5.098349418378888,80.80813062764474,28.937474543472618,2.051885477877722,8,-2.6350021362304474,-2.6350021362304474,-2.5500011444091655,1.7499980926513814,2.7299957275390767,1,0.0010744388823447082,1.1587143964348445,65.68000030517578,-3.149993324305098,65.66999816894531,1.085365513263056,65.44000244140625,0.0010744388823447082
10738,2022-08-03,65.37999725341797,65.76000213623047,64.79000091552734,65.08000183105469,2553100.0,0.00353024899696619,-1.2045551095428417,10.000254323504228,78.96552344045621,54.37416357268873,-2.9912606726413316,-3.533183037617391,-1.195200881186338,2.0782318188023794,27.329816066932167,0.970001220703125,-0.4023454515199063,3.252997398376465,-1.1031677265774817,7.609162523330404,1.0749148358994915,5.431079960853438,-4.965444363920696,72.30762910556994,15.4558495904691,2.178082562476971,8,-2.529998779296868,-2.864997863769524,-3.199997901916504,1.5200023651123047,2.6200027465820312,2,-0.01560105056463712,3.5934570820129568,65.15000152587889,1.1587143964348445,65.68000030517578,-3.149993324305098,65.66999816894531,-0.01560105056463712
10739,2022-08-04,64.73000335693361,65.69999694824219,64.66999816894531,65.51000213623047,1983200.0,-0.009941785313403062,-1.288862892697896,-2.600035604384378,72.86657348331158,60.268779535034966,-1.7176817426023234,-2.8787810389011668,-0.6708924439890609,2.7401157584650804,27.128321669058437,1.029998779296875,-0.08617496312219686,2.5065032958984546,-1.9955028673905417,7.008509459187458,0.2555002142539564,4.757506377542953,-3.9743237323589042,47.30784918438819,-12.637122181756922,2.251003081644501,8,-1.630004882812507,-2.2150039672851634,-2.4525041580200337,2.1699962615966655,4.449996948242173,3,0.0015448550739241007,-1.2045551095428417,65.37999725341797,3.5934570820129568,65.15000152587889,1.1587143964348445,65.68000030517578,0.0015448550739241007
10740,2022-08-05,64.73999786376953,64.97000122070311,63.86000061035156,64.81999969482422,2499100.0,0.00015440300197133716,4.842033408288187,0.10256661058727054,77.02081304294006,64.98826763392096,-1.1178269745667322,-2.8556145450620107,-0.8225875028034793,2.729256770961044,26.74111197864997,1.1100006103515483,0.3712437911799569,2.4024978637695327,-2.238060003767046,7.043055731306104,0.0822189300012468,4.7227767975378185,-3.663659108222042,53.218750613952935,-12.249119250682469,2.3202789337682863,8,-1.4499988555908132,-2.2249984741210866,-2.462498664855957,2.160001754760742,2.0999984741210795,4,-0.011275807099579649,-1.288862892697896,64.73000335693361,-1.2045551095428417,65.37999725341797,3.5934570820129568,65.15000152587889,-0.011275807099579649
10741,2022-08-08,65.44000244140625,65.69999694824219,65.08000183105469,65.38999938964844,1945500.0,0.010812551756793631,1.175451746754116,-0.6250238413122258,77.91347275409996,69.41996711523834,-1.1993055056581028,-3.502044658767545,-1.6407044712996566,2.0164822800251585,25.976668557026894,0.9599990844726562,0.940268592918116,2.9545022964477567,-1.8895353126141572,7.798539905509671,0.5324834919167927,5.376521100978714,-4.062244102744344,85.84073485178396,15.577462031704627,2.422018804530957,8,-1.81500244140625,-2.9250030517578054,-3.162503242492676,1.4599971771240234,1.829994201660142,0,-0.02918709643722206,4.842033408288187,64.73999786376953,-1.288862892697896,64.73000335693361,-1.2045551095428417,65.37999725341797,-0.02918709643722206
10742,2022-08-09,66.02999877929689,66.09999847412111,65.44000244140625,65.73000335693361,2086700.0,0.009015836122850285,2.000017339737541,5.999542264266097,86.18351702662258,74.19110675466753,-1.1972064264245432,-3.9570460141560773,-2.339557121291975,1.4141430944329443,25.10864900351106,0.659996032714858,1.5953708768023915,3.3299987792968864,-1.7492640256791105,8.40926158427289,0.7903673768088879,5.869630181784885,-4.368906032507432,96.87501064369674,18.60299080202799,2.539631402488001,8,-1.2299995422363423,-3.5149993896484446,-3.262497901916518,0.8700008392333842,0.4400024414062216,1,0.01817362713647319,1.175451746754116,65.44000244140625,4.842033408288187,64.73999786376953,-1.288862892697896,64.73000335693361,0.01817362713647319
10743,2022-08-10,66.58999633789061,66.76999664306639,66.12999725341797,66.5,2264900.0,0.008480956670399165,1.8444610220068305,0.2999923704890043,87.37973482298547,76.66534640681238,-1.1420660551520854,-4.29709686533235,-3.038320270432493,0.8442950390269601,24.062665511288717,0.7399978637695028,2.106116426935266,3.6104965209960795,-1.685470049606863,8.906463091599022,0.9625132356946011,6.258479806297551,-4.662569247461256,93.81441406956651,9.575095147082635,2.6479832853014726,8,-1.4549980163574077,-3.739997863769524,-3.7599954605102397,0.31000328063966265,-0.2299957275390483,2,0.019372292933936164,2.000017339737541,66.02999877929689,1.175451746754116,65.44000244140625,4.842033408288187,64.73999786376953,0.019372292933936164
10744,2022-08-11,66.69000244140625,67.51000213623047,66.55999755859375,66.80999755859375,1867300.0,0.0015018187267676897,-3.9999598458079024,-1.333333333333544,86.815708558486,78.99607782679821,-1.1690510985406348,-4.107582654118353,-3.2626719701584364,0.7500887076815133,22.58833234796544,0.9500045776367188,2.589998973467786,3.393002510070801,-1.9972272262834707,8.783232246425072,0.6978876418936579,6.0881173782479365,-4.37516978676593,77.53426432810146,-8.804756300765774,2.6951148681771375,8,-1.1850013732910156,-3.470001220703125,-3.7100019454956055,0.20999717712402344,-0.06999969482421875,3,0.019643087578902207,1.8444610220068305,66.58999633789061,2.000017339737541,66.02999877929689,1.175451746754116,65.44000244140625,0.019643087578902207
10745,2022-08-12,67.61000061035156,67.66000366210939,66.72000122070311,67.05999755859375,2537200.0,0.013795143728681403,1.8922744665367341,-4.58354526958291,87.28454433009016,80.7952417088585,-1.9946822413362923,-4.713191765271937,-4.2847042490497245,-0.16907961340373845,21.410194662511167,0.9700012207031392,3.0710517955140304,3.960000610351564,-1.594950144539851,9.514951365242972,1.18252523290586,6.737475987797268,-4.775651007552227,98.06189859418102,12.560242598186079,2.7774753774457053,8,-2.029998779296875,-4.314998626708977,-4.420000076293945,-1.135000228881836,-2.2300033569335938,4,0.023221412226756222,-3.9999598458079024,66.69000244140625,1.8444610220068305,66.58999633789061,2.000017339737541,66.02999877929689,0.023221412226756222
10746,2022-08-15,68.83000183105469,68.93000030517578,67.41000366210939,67.59999847412111,3409300.0,0.018044685840697072,1.1258689771811596,2.2363573311138594,87.885068572608,82.47943955906666,-3.0406194781982805,-5.525788819221674,-5.608851545226884,-1.3755598361968566,20.40071850799115,1.519996643066392,3.1056965134334504,4.741501808166504,-1.0016259551516242,10.48462957148464,1.8699379265074327,7.613065689825568,-5.416573741138144,97.13471245472094,12.44784364611472,2.8715638816590667,8,-2.4350013732910156,-4.900001525878906,-5.3875017166137695,-2.6650028228759766,-4.3499984741210795,0,-0.028911890748580915,1.8922744665367341,67.61000061035156,-3.9999598458079024,66.69000244140625,1.8444610220068305,66.58999633789061,-0.028911890748580915
10747,2022-08-16,68.79000091552734,69.12000274658203,68.55999755859375,68.59999847412111,2333200.0,-0.0005811552297431133,-3.1481209381181126,0.15447310800835154,86.92395126339031,83.36370931717045,-2.715554861831791,-5.086581196354523,-5.6743192394159365,-1.3173431867656973,19.36928115084331,0.5600051879882812,3.1188329745435652,4.282500839233393,-1.5526599100963239,10.11766158856311,1.3649204645685273,7.200081213898251,-4.604252715474502,88.96316973968248,5.263682996785107,2.9175803746648596,8,-2.299999237060547,-4.7649993896484375,-5.347500801086426,-3.2350025177001953,-4.819999694824212,1,-0.022096296732536547,1.1258689771811596,68.83000183105469,1.8922744665367341,67.61000061035156,-3.9999598458079024,66.69000244140625,-0.022096296732536547
10748,2022-08-17,68.80999755859375,69.16000366210939,68.43000030517578,68.51999664306639,1892800.0,0.00029069112952861964,-2.106439621447068,1.526300995824153,79.00176750367027,84.04539754165476,-2.4561272314357154,-4.621296566680286,-5.798180472720709,-1.3306385426411396,17.905887045048832,0.730003356933608,3.0937250223722685,3.8439975738525334,-1.8193231544415198,9.507318302146587,1.0123372097055068,6.67565793799956,-3.8347686310962388,86.53825838937944,4.494083407483984,2.831660364147027,8,-2.2999954223632812,-4.764995574951172,-5.424997329711914,-3.7649974822998047,-5.869998931884773,2,-0.03400663306081453,-3.1481209381181126,68.79000091552734,1.1258689771811596,68.83000183105469,1.8922744665367341,67.61000061035156,-0.03400663306081453
10749,2022-08-18,69.38999938964844,69.51999664306639,68.97000122070311,69.01000213623047,2246100.0,0.008429034321078,-1.3912892043851042,1.310331219909962,80.19487194730753,84.39807075325115,-2.576544720228199,-4.6696664348480965,-6.495501842024211,-1.9127930222766452,16.186451060452352,0.709999084472642,3.1214784840101544,3.9344993591308537,-1.4620551082285544,9.331053826490255,1.2362221254511496,6.632776592810558,-3.661511009920787,95.35723335903768,14.071488360189733,2.6982772336797014,8,-2.0900001525878906,-5.165000915527344,-6.139998435974121,-4.710000991821289,-8.59000015258789,3,-0.043666217119882056,-2.106439621447068,68.80999755859375,-3.1481209381181126,68.79000091552734,1.1258689771811596,68.83000183105469,-0.043666217119882056
10750,2022-08-19,69.40000152587889,69.94000244140625,69.02999877929689,69.58999633789061,2664400.0,0.00014414377170246517,1.0449359221635477,-0.49998996125042666,80.19487194730749,84.65155955249642,-2.0741266954226774,-4.160524240099463,-6.566453158977453,-1.928264585880541,14.833733136342516,0.9100036621093608,3.092230876575755,3.4795013427734176,-1.5652769446567163,8.524279630203552,0.9571121990583435,6.0018904864884846,-2.9132114934834874,78.65607999710437,-1.1578658691694272,2.522389143715068,8,-1.709999084472642,-4.965000152587876,-6.432500839233384,-4.835000991821275,-9.84000015258787,4,-0.04005761841748967,-1.3912892043851042,69.38999938964844,-2.106439621447068,68.80999755859375,-3.1481209381181126,68.79000091552734,-0.04005761841748967
10751,2022-08-22,67.84999847412111,69.05999755859375,67.73999786376953,68.94999694824219,2179300.0,-0.022334337430522933,1.0,5.7896237401115584,68.80222634035245,82.72030503179974,-0.1635095662508803,-2.1572098545597527,-5.033158600938208,-0.4020606558293167,13.57615624843907,1.6600036621093608,3.1441678233896653,1.5714982986450394,-2.8932886082078397,6.036285205497919,-0.6608951547814002,3.803891752071479,-0.6725659599235314,5.000017339497592,-71.60287954576955,2.2323934534264405,8,0.18500137329100141,-3.4149971008300923,-5.202498435974142,-3.5699977874756,-7.969997406005881,0,-0.03640385079220354,1.0449359221635477,69.40000152587889,-1.3912892043851042,69.38999938964844,-2.106439621447068,68.80999755859375,-0.03640385079220354
10752,2022-08-23,67.37999725341797,67.81999969482422,67.01999664306639,67.81999969482422,1842000.0,-0.006927063099086195,2.63635733111395,0.4000027743291377,63.47709227456789,80.06445585975334,0.5790172823468822,-1.2861090289654271,-4.59566549898198,0.027754327340403506,12.85801242314304,0.8300018310547159,3.172261535291142,0.8049972534179659,-3.056518031493397,4.666512538329336,-1.1257603890377226,2.7357548958736544,2.5600051879882812,12.32876354410843,-62.139913588240034,1.9307576424556836,8,0.8700027465820312,-2.944995880126953,-5.267498970031745,-3.2299976348876953,-10.459999084472656,1,-0.04303938876069413,1.0,67.84999847412111,1.0449359221635477,69.40000152587889,-1.3912892043851042,69.38999938964844,-0.04303938876069413
10753,2022-08-24,67.23999786376953,67.63999938964844,66.88999938964844,67.41000366210939,1771600.0,-0.0020777589099907345,1.380962761126249,0.3863746705507328,68.16203456301591,77.99182541581222,0.9173889852501134,-0.764747214897227,-4.414067318658155,0.12538742127284763,12.551887041173257,0.75,3.1386563717280893,0.39799804687500284,-2.7805322253857696,3.5765283191357753,-1.1912670892553905,1.9872631830053962,2.641604461669928,11.47534832528704,-63.684877784924154,1.5892651361303864,8,1.0900039672851562,-2.8049964904785156,-5.432497978210449,-3.1049976348876953,-11.009998321533203,2,-0.048631718425862,2.63635733111395,67.37999725341797,1.0,67.84999847412111,1.0449359221635477,69.40000152587889,-0.048631718425862
10754,2022-08-25,67.80000305175781,67.80999755859375,66.91000366210939,67.26000213623047,1521400.0,0.008328453387563606,2.2143217210043225,-3.1763676345193232,70.50937871689383,76.12791812545709,0.5938448577165616,-1.2004282988577586,-4.856442046413086,-0.4910829092478224,12.351630558492928,0.8999938964843608,2.999971890975317,0.840003204345706,-2.294296119638645,3.974302528330064,-0.7271464576464695,2.4071528663378814,1.9619351562500071,29.836155789579006,-46.11257787474361,1.5671496619921779,8,0.6149978637695312,-3.365001678466797,-6.417502403259277,-3.6650028228759766,-9.890003204345703,3,-0.07168147796894286,1.380962761126249,67.23999786376953,2.63635733111395,67.37999725341797,1.0,67.84999847412111,-0.07168147796894286
10755,2022-08-26,66.69000244140625,68.12000274658203,66.55999755859375,68.0,1652100.0,-0.016371689681255575,1.0129059568226342,-2.425917291852103,57.941539720301165,72.80085936408965,1.7429047890254594,-0.010638893342047595,-3.6247769055394485,0.5677193648089371,11.752123351480313,1.5600051879882812,2.7574591139400297,-0.32099761962891193,-3.3996158001416887,2.757620560883865,-1.8603067098852932,1.2183114706274694,2.9570582138671995,5.2001953125,-66.6264063286068,1.539309090256388,8,1.55999755859375,-1.9200019836425781,-5.535001754760742,-2.555002212524414,-6.880001068115227,4,-0.08831913313424533,2.2143217210043225,67.80000305175781,1.380962761126249,67.23999786376953,2.63635733111395,67.37999725341797,-0.08831913313424533
10756,2022-08-29,66.41999816894531,67.01999664306639,65.84999847412111,66.27999877929689,2942900.0,-0.004048646912228948,-1.3399963378906348,-0.10686996226062373,52.58277115105551,68.98517268494133,1.8272543233331646,0.33481270386030815,-3.184735461903429,0.7801243871261789,11.052394646705107,1.169998168945284,2.5225791936459956,-0.6280017852783146,-3.6566481765512577,2.4006446059946285,-2.142324980914779,0.8863214103581498,3.04183870052735,25.11007145401823,-41.749148855119884,1.5143231956364684,8,1.4750022888183594,-1.3999977111816406,-5.2899980545043945,-2.2849979400634766,-7.94999694824218,0,-0.10328209853612558,1.0129059568226342,66.69000244140625,2.2143217210043225,67.80000305175781,1.380962761126249,67.23999786376953,-0.10328209853612558
10757,2022-08-30,65.22000122070311,66.47000122070311,64.97000122070311,66.19999694824219,1484900.0,-0.01806680188683385,-1.0270328786613077,-7.000000000000812,41.63618952157559,64.83344179804192,2.75758070893815,1.6235636951173404,-1.8302976762009635,1.8906892682707195,11.65288134379196,1.5,2.158999542625452,-1.8314987182617273,-4.851057989479969,1.1880605529565145,-3.341278353870848,-0.3217190826526064,3.9528885771414224,7.9365040920176835,-53.219878018374786,1.5097796356091187,8,2.2350006103515767,-0.010000228881821727,-4.280000686645494,-1.0850009918212749,-8.560001373291001,1,-0.08187672573812799,-1.3399963378906348,66.41999816894531,1.0129059568226342,66.69000244140625,2.2143217210043225,67.80000305175781,-0.08187672573812799
10758,2022-08-31,64.36000061035156,65.45999908447266,64.30999755859375,65.25,3011100.0,-0.013186148332646086,-1.323222515066044,0.9081666017905669,36.98324774783986,60.032150220323295,3.2631185659246853,2.533104220131264,-0.8387842356606185,2.66285359731188,12.332241947844738,1.1500015258789062,1.628297094550362,-2.6404994964599666,-5.809676183980642,0.5286771910607158,-4.225087840220311,-1.0559111526996219,4.39260032977883,1.3124142695515484,-55.38576276451253,1.5845883437603396,8,2.7649993896484375,1.1850013732910156,-3.4925003051757812,-0.24500083923339844,-9.040000915527344,2,-0.11559978823570138,-1.0270328786613077,65.22000122070311,-1.3399963378906348,66.41999816894531,1.0129059568226342,66.69000244140625,-0.11559978823570138
10759,2022-09-01,64.83000183105469,64.84999847412111,63.86000061035156,64.45999908447266,2300400.0,0.007302691364914793,3.8293046018717454,-0.4157337082311794,33.64709536007979,54.86017504396466,2.3224932828148894,2.182897019023443,-1.174257723717325,2.099193235024316,13.223634151420798,0.9899978637695455,1.1069445143126018,-2.1754981994628935,-5.329873321618663,0.9788769226928835,-3.7526857605407855,-0.5983106383850014,3.389486703291311,22.76997028835873,-27.51057306405558,1.577187561077888,9,1.6299972534179688,1.8899993896484375,-3.645000457763672,-1.1450023651123047,-9.420001983642578,3,-0.13265466675798876,-1.323222515066044,64.36000061035156,-1.0270328786613077,65.22000122070311,-1.3399963378906348,66.41999816894531,-0.13265466675798876
10760,2022-09-02,64.01000213623047,65.69000244140625,63.75,64.87999725341797,2289100.0,-0.012648460152154817,-1.7913716449860035,-2.3513207002495,20.24696590796694,49.46514610703294,2.5675187129918413,3.1045764132676084,-0.2461502454663247,2.825562745403971,13.898885218589191,1.94000244140625,0.7485399189858697,-2.958998107910162,-6.238174972936349,0.3201787571160324,-4.5985865404232555,-1.3194096753970683,3.5991580887563117,7.951143827066915,-34.898905819640866,1.6395884325130967,9,1.9249992370605469,2.7099990844726562,-1.7750015258789062,-0.3600025177001953,-8.880001068115241,4,-0.0952976423252716,3.8293046018717454,64.83000183105469,-1.323222515066044,64.36000061035156,-1.0270328786613077,65.22000122070311,-0.0952976423252716
10761,2022-09-06,63.52999877929688,64.59999847412111,63.36000061035156,64.30999755859375,2146100.0,-0.007498880501706773,-1.2142915531335403,0.8965553528833929,19.203792891811915,44.54589062006005,2.6488407785186254,3.6197360264240714,0.2715573503150921,3.205160494244062,14.78044185362586,1.2399978637695455,0.27558353973556393,-3.343501281738277,-6.908927230383661,0.22192466690710688,-5.126214256060969,-1.560788307415585,3.46169580969201,5.4661779930037815,-30.24753811043813,1.782712974322692,9,2.2100028991699148,3.120002746582024,-1.0149993896484375,0.12000083923339133,-10.049999237060554,1,-0.058554973673604516,-1.7913716449860035,64.01000213623047,3.8293046018717454,64.83000183105469,-1.323222515066044,64.36000061035156,-0.058554973673604516
10762,2022-09-07,67.23000335693361,67.56999969482422,63.79999923706055,64.15000152587889,4743200.0,0.058240274653404756,1.0053223220988983,-3.9487264759967857,43.53522469521507,41.809578412526626,-1.2009731074300447,0.015011975536467048,-3.3572874801793375,-0.5688459158701988,15.483252632152661,4.040000915527337,-0.14841314383693316,0.2965030670166158,-3.2494908198165433,3.842496953849775,-1.4764938763999709,2.0695000104332024,-3.8700027465820455,91.9240757285533,60.0517566139952,1.7729969434165804,9,-1.490001678466811,-0.5800018310547017,-4.715003967285163,-3.5800037384033345,-12.260002136230476,2,-0.13029899894132657,-1.2142915531335403,63.52999877929688,-1.7913716449860035,64.01000213623047,3.8293046018717454,64.83000183105469,-0.13029899894132657
10763,2022-09-08,67.87999725341797,67.90000152587889,66.18000030517578,66.40000152587889,5641900.0,0.009668211572643415,1.2631531395874351,0.4805178076898308,43.85679353544681,38.848180059032515,-1.9563690589699547,-0.5622077510675183,-3.9206538750046107,-1.3097721791555585,15.881062013642937,1.7200012207031108,-0.40367058297459835,0.8819969177246065,-2.6845582973307387,4.448552132779945,-0.901280689803059,2.665274525252272,-4.519996643066406,99.55937734742506,72.58966222108103,1.7832776075276697,9,-2.139995574951172,-1.2299957275390625,-5.364997863769524,-4.229997634887695,-14.069995880126946,3,-0.16529165969347326,1.0053223220988983,67.23000335693361,-1.2142915531335403,63.52999877929688,-1.7913716449860035,64.01000213623047,-0.16529165969347326
10764,2022-09-09,68.0,68.34999847412111,67.47000122070311,68.12000274658203,3301000.0,0.0017678661083915248,2.034503623998581,-0.08108317095048019,44.354840198240986,37.338546778803604,-2.2853475053777146,-0.6103285980993007,-3.9502038329227673,-1.5150247568865751,15.96251080642147,0.8799972534179972,-0.591865175578647,0.936499786376956,-2.6542731088407265,4.5272726815946385,-0.8588866612318924,2.7318862339858043,-4.458399353027346,92.98599951991338,69.55712021884722,1.7953864476088421,9,-2.145000457763672,-1.3499984741210938,-5.317501068115227,-4.350000381469727,-12.729999542236328,4,-0.18647059272317323,1.2631531395874351,67.87999725341797,1.0053223220988983,67.23000335693361,-1.2142915531335403,63.52999877929688,-0.18647059272317323
10765,2022-09-12,69.18000030517578,69.26999664306639,67.94000244140625,68.05999755859375,4444200.0,0.01735294566434975,1.0461521306626675,-9.333142602835526,55.52784820883836,37.665777563001704,-3.436368091104214,-1.7567470308510735,-5.045774050342786,-2.784657393158767,16.12469360444203,1.329994201660142,-0.7824578295971065,2.0380001068115234,-1.6698153212503257,5.74581553487338,0.18409239278059886,3.891907820842448,-5.349895788574223,98.47721830281382,69.71333889064096,1.8539077140309266,9,-2.865001678466797,-2.529998779296875,-6.3725013732910085,-5.530000686645508,-13.490001678466804,0,-0.19904597278143488,2.034503623998581,68.0,1.2631531395874351,67.87999725341797,1.0053223220988983,67.23000335693361,-0.19904597278143488
10766,2022-09-13,66.83999633789061,68.86000061035156,66.56999969482422,68.61000061035156,2826100.0,-0.033824862054967375,1.017618154563848,-1.5803570820362387,48.057553009133805,38.37926239495261,-1.1516280923317481,0.44957662803041387,-2.6916009709859168,-0.5751485507688443,15.295253606596182,2.6100006103515625,-1.1213434201226278,-0.20250358581544958,-3.8254234073306748,3.4204162356997685,-2.013963496573055,1.608956324942156,-2.5747004511718643,55.575841726949726,23.71133470503443,1.8114599107576106,9,-0.5249977111816264,-0.18999481201170454,-3.9374971389770295,-3.1899967193603374,-12.039997100830064,1,-0.1751944331441736,1.0461521306626675,69.18000030517578,2.034503623998581,68.0,1.2631531395874351,67.87999725341797,-0.1751944331441736
10767,2022-09-14,67.26999664306639,68.30999755859375,66.93000030517578,66.94999694824219,2487400.0,0.006433278407168563,-6.666800890113383,-0.18079035164095295,50.10570381211169,39.837313068760594,-1.4083600092579047,-0.1055488510592113,-3.0341214763607525,-1.1335102505633188,14.32760724627791,1.4700012207031392,-1.2706783379567952,0.30349693298337854,-3.2276823108937123,3.8346761768604765,-1.4620926889551669,2.069086554921924,-2.6043246958398356,35.275004197406204,0.7970612127035821,1.7655896219385487,9,-0.9549980163574077,-0.6199951171874858,-4.199996948242173,-3.6199970245361186,-13.49999618530272,2,-0.20499476421857998,1.017618154563848,66.83999633789061,1.0461521306626675,69.18000030517578,2.034503623998581,68.0,-0.20499476421857998
10768,2022-09-15,66.47000122070311,66.97000122070311,66.23999786376953,66.91999816894531,2854100.0,-0.011892306559907362,1.6545429324456398,-1.4062418043536342,45.391541580970355,41.142251537748436,-0.31020679836579745,0.5377206109194361,-2.1676784947644876,-0.45521724529403684,13.257193715839154,1.0299987792968608,-1.3730909075183888,-0.3794986724853686,-3.8070365286476004,3.048039183676863,-2.0932676005664774,1.3342702555957402,-1.435983297809372,7.590872923947314,-26.339293031742486,1.7137689280811153,9,-0.15500259399412641,0.18000030517579546,-2.8125019073486186,-2.8200016021728374,-12.170001983642564,3,-0.17301037744554948,-6.666800890113383,67.26999664306639,1.017618154563848,66.83999633789061,1.0461521306626675,69.18000030517578,-0.17301037744554948
10769,2022-09-16,66.36000061035156,66.75,66.19000244140625,66.19000244140625,3872700.0,-0.0016548910535792993,-5.588277533435059,-0.37777627072665043,48.77140120593218,44.31163323752235,0.04430713895152394,0.431189635820175,-1.9853357015188209,-0.44899501688847465,11.928668218673863,0.55999755859375,-1.2776674668037629,-0.3379993438720703,-3.5540610762111697,2.878062388467022,-1.946030210041613,1.2700315222974723,-0.9871043898440064,5.519431460412559,-30.721141517479214,1.6080308661695466,9,-0.045001983642578125,0.29000091552734375,-2.367502212524414,-2.710000991821289,-11.13999938964843,4,-0.18911993854175546,1.6545429324456398,66.47000122070311,-6.666800890113383,67.26999664306639,1.017618154563848,66.83999633789061,-0.18911993854175546
10770,2022-09-19,66.62000274658203,66.66999816894531,65.73000335693361,66.08999633789061,1892100.0,0.003918055060866177,1.984123524068983,3.117718337671747,50.745173216175,47.81623105134047,0.21620424515433,-0.05034281886236158,-2.157521970124634,-0.7902825925753376,10.203604638593907,0.9399948120117045,-1.0357111537054635,0.06100273132324219,-2.8929724128921777,3.014977875538669,-1.4159848407844748,1.5379903034309592,-0.9353384922697643,28.434510243628637,-8.833375636414956,1.476987572107713,9,-0.08500480651855469,0.029998779296875,-2.2575016021728516,-2.970003128051758,-10.540000915527344,0,-0.17036928581334643,-5.588277533435059,66.36000061035156,1.6545429324456398,66.47000122070311,-6.666800890113383,67.26999664306639,-0.17036928581334643
10771,2022-09-20,65.37999725341797,66.15000152587889,64.94999694824219,66.11000061035156,1815100.0,-0.01861311080819017,1.9629552882668888,-1.3773481696871617,50.59433826976178,48.60057700406789,1.9514444541541707,1.0489064565712596,-0.8429437817265182,0.37333513714894195,9.590071891596212,1.6700057983398438,-0.8108401820283291,-1.0555027008056612,-3.9886769707618015,1.877671569150479,-2.5220898357837314,0.4110844341724089,3.8899993896484233,12.797625805514054,-27.016375937779593,1.466587134978072,9,1.7299995422363281,1.2700042724609375,-0.9424953460693359,-1.7299976348876953,-9.80999755859375,1,-0.1482104471364506,1.984123524068983,66.62000274658203,-5.588277533435059,66.36000061035156,1.6545429324456398,66.47000122070311,-0.1482104471364506
10772,2022-09-21,64.48000335693361,66.31999969482422,64.48000335693361,65.84999847412111,1426200.0,-0.013765584801050279,-1.6861356143633401,1.8766970099181672,50.44445436579145,49.33253931855062,2.704762638427823,1.8134784556242494,0.14655832245985323,1.1797552687318813,9.591255757144458,1.8399963378906108,-0.39670588132200635,-1.8104969024658004,-4.8324541709304185,1.2114603659988248,-3.3214755366981166,-0.29951826823348426,4.703593292236306,0.0,-42.83833567439912,1.5109786342323124,9,2.394996643066392,2.1699981689452983,0.6824970245361186,-0.8300037384033345,-8.990001678466811,2,-0.15012412555701515,1.9629552882668888,65.37999725341797,1.984123524068983,66.62000274658203,-5.588277533435059,66.36000061035156,-0.15012412555701515
10773,2022-09-22,63.97000122070313,64.40000152587889,63.54999923706055,64.37999725341797,1724600.0,-0.007909461998742873,2.777749521048613,0.299268243785079,46.824224270249466,49.60691532655156,2.9075664690484544,2.1775857106171586,0.7658439780783439,1.6160590406629254,9.876952870946253,0.9300041198730611,0.1011025895356994,-2.156999206542956,-5.3134995475977504,0.9995011345118314,-3.735249377070353,-0.5787490360155587,5.025451696777331,13.125058859572905,-30.919501889062857,1.5782501705273941,9,2.4399967193603445,2.680000305175774,1.2875003814697195,-0.3150005340576243,-6.540000915527351,3,-0.15944975095042446,-1.6861356143633401,64.48000335693361,1.9629552882668888,65.37999725341797,1.984123524068983,66.62000274658203,-0.15944975095042446
10774,2022-09-23,62.93999862670898,63.61000061035156,62.09000015258789,63.25,1925500.0,-0.01610133772610911,1.9514497664892652,0.7561082267999337,46.109081385596745,48.56038567952471,3.5138439430257122,2.977477261079521,1.9166915837662728,2.578559128473593,10.324804792713236,1.8800010681152415,0.08103358117070059,-2.9440015792846808,-6.3001791970376,0.4121760384682318,-4.6220903881611335,-1.265912770408228,5.728727069946295,18.55892668698381,-28.809824132432894,1.6780888088764578,9,2.5350017547607493,3.075002670288093,2.337503433227546,0.7350025177002024,-6.8699989318847585,4,-0.13727358719677496,2.777749521048613,63.97000122070313,-1.6861356143633401,64.48000335693361,1.9629552882668888,65.37999725341797,-0.13727358719677496
10775,2022-09-26,60.79999923706055,62.86000061035156,60.18000030517578,62.63999938964844,2926900.0,-0.03400062657040337,1.3508747860509396,5.935458069279382,41.142121292461354,47.79200437767222,4.850180498314373,4.905073033172783,4.1483906336729035,4.643515198799719,11.351928901495354,2.759998321533196,-0.0641408503811789,-4.789500808715815,-8.81485410005132,-0.7641475173803158,-6.802177454383568,-2.7768241630480617,7.342428416069339,10.097703477463464,-40.81285867886523,2.0126766456677503,9,3.4449996948242188,4.260002136230469,4.962499618530273,3.0549983978271342,-4.469997406005859,0,-0.09177628431541385,1.9514497664892652,62.93999862670898,2.777749521048613,63.97000122070313,-1.6861356143633401,64.48000335693361,-0.09177628431541385
10776,2022-09-27,59.56000137329102,61.33000183105469,59.2599983215332,61.16999816894531,2754900.0,-0.02039470196265536,1.145076778030553,0.8749981859457404,20.386094471929496,44.489825562096414,5.5305039200193065,5.907675764503573,5.483366435005301,5.788202710646438,12.999116561320179,2.0700035095214844,-0.2881584226574603,-5.6864988327026325,-10.504854691781183,-0.8681429736240815,-8.095676762241915,-3.277320903163357,7.78618354504345,4.249334184165652,-39.76007532906886,2.409177929539277,9,3.5549983978271342,4.704996109008782,6.50250053405761,4.5049991607665945,-2.9500007629394602,1,-0.05842846645394639,1.3508747860509396,60.79999923706055,1.9514497664892652,62.93999862670898,2.777749521048613,63.97000122070313,-0.05842846645394639
10777,2022-09-28,59.88000106811523,60.4900016784668,59.34000015258789,60.4900016784668,2504900.0,0.005372728130387694,2.770493033494259,0.37888312076029335,18.30431051498681,41.48013322143158,4.5281802271690665,5.446341097533484,5.252738118287105,5.3798533096562196,14.124630303129154,1.1500015258789062,-0.8108152781974383,-5.099499130249036,-10.482737411130437,0.2837391506323641,-7.791118270689729,-2.407879989808336,6.495841458603088,12.0623027249834,-23.89097304441489,2.691619140440699,9,3.1249980926513743,4.384996414184577,6.354999542236335,4.18499946594239,-2.8199996948242045,2,-0.07197730955930104,1.145076778030553,59.56000137329102,1.3508747860509396,60.79999923706055,1.9514497664892652,62.93999862670898,-0.07197730955930104
10778,2022-09-29,56.91999816894531,59.59000015258789,56.81999969482422,59.4900016784668,2772000.0,-0.049432245263369756,1.0,4.213116291867775,14.165598255800688,37.6350440047503,6.695116871552983,8.243001723557,8.294382761479369,8.224775011607534,15.168880744191016,3.0600013732910085,-1.16768724668907,-7.687501907348633,-14.167520909153097,-1.2074829055441683,-10.927511408250865,-4.4474924064464005,8.60194305315079,1.4727313790550114,-26.139946155585356,3.240009500902231,9,4.825000762939453,6.124999999999993,9.422502517700195,7.145002365112305,0.970001220703125,3,-0.025122918771608438,2.770493033494259,59.88000106811523,1.145076778030553,59.56000137329102,1.3508747860509396,60.79999923706055,-0.025122918771608438
10779,2022-09-30,56.22999954223633,57.459999084472656,56.04999923706055,57.29999923706055,4775300.0,-0.012122253143104222,1.0287776497063505,0.4163417251610854,6.746838987976616,32.74634020161716,6.478326643607318,8.701821893199565,9.060978110146095,8.80041969458351,16.066961533209216,1.4099998474121094,-1.6630367898507075,-7.947500419616702,-15.429275834466239,-0.46572500476715817,-11.688388127041478,-4.206612712191934,8.073669866041712,2.6431757544388557,-15.344438562634712,3.740887707424771,9,4.954999923706055,6.429998397827141,10.152502059936523,7.835000991821289,1.0800018310546946,4,0.021340934958359536,1.0,56.91999816894531,2.770493033494259,59.88000106811523,1.145076778030553,59.56000137329102,0.021340934958359536
10780,2022-10-03,57.90999984741211,58.52000045776367,56.56000137329102,57.6500015258789,3027300.0,0.029877295373510915,1.6486482306758363,-0.2429891548482387,18.798058583187938,29.213420236442285,3.8363107318216834,6.894898070383533,7.462556575182447,7.026329572017858,17.40902835944346,2.2900009155273438,-2.029394893431544,-5.962499999999999,-13.95306781749477,2.0280678174947653,-9.957783908747388,-1.9672160912526166,5.073082333471135,35.22726698027123,21.08574834996507,3.9952839087473833,10,3.2749996185302734,4.74999809265136,8.51500129699707,6.155000686645508,-0.060001373291015625,0,-0.03177344426586315,1.0287776497063505,56.22999954223633,1.0,56.91999816894531,2.770493033494259,59.88000106811523,-0.03177344426586315
10781,2022-10-04,59.81000137329102,59.84000015258789,57.959999084472656,58.18999862670898,2327600.0,0.03280955846805833,1.2380961031057989,6.230820018486614,26.362503030846597,26.537647865892858,1.1880516583618714,4.956011502872919,5.648873602400435,5.032431872279325,18.25950016458152,1.9300003051757812,-2.453686234477125,-3.8764986038207923,-12.071211206648222,4.318213999006645,-7.973854905234511,0.22085769759292617,2.063787536580591,84.68468623273094,70.19191696506623,4.0973563014137175,10,0.4149990081786967,2.8499965667724467,6.699998855590813,4.2549991607665945,-2.540000915527351,1,-0.058184241135804005,1.6486482306758363,57.90999984741211,1.0287776497063505,56.22999954223633,1.0,56.91999816894531,-0.058184241135804005
10782,2022-10-05,58.47000122070313,59.0,57.68000030517578,58.93000030517578,1965600.0,-0.022404282257486918,3.400010172551912,-0.28394957072954097,25.49020707813021,24.167201511212937,1.7722503525533426,5.9090446707622775,7.036900201910164,6.2803288177994645,19.125914114990678,2.1300010681152415,-3.0197260144035454,-4.778498649597161,-13.111019665161756,3.554022365967434,-8.944759157379458,-0.6122381418148635,2.4719813415187133,63.85227965850938,46.48354098768539,4.1662605077822965,10,1.3599987030029226,4.189996719360337,7.98749923706054,5.594999313354485,1.0499992370605398,2,-0.031811194997768855,1.2380961031057989,59.81000137329102,1.6486482306758363,57.90999984741211,1.0287776497063505,56.22999954223633,-0.031811194997768855
10783,2022-10-06,56.65999984741211,58.29999923706055,56.41999816894531,58.06000137329102,2150600.0,-0.03095606867629297,1.0000040581945093,3.043487635380621,23.085470561325437,21.609022530738347,2.72259124090904,7.204765182724664,8.860378760234227,7.982136376639431,20.015497587026722,2.0500030517578196,-3.5980895374743866,-6.027500152587891,-14.55559555552577,2.5005952503499955,-10.29154785405683,-1.763452451118951,3.499265382783925,16.0949990236793,-2.658064182720473,4.264047701468942,10,2.7950000762939453,5.99999809265136,9.672501564025879,7.405000686645508,1.6300010681152344,3,0.007059681026405418,3.400010172551912,58.47000122070313,1.2380961031057989,59.81000137329102,1.6486482306758363,57.90999984741211,0.007059681026405418
10784,2022-10-07,55.31999969482422,56.84000015258789,54.849998474121094,56.540000915527344,2073400.0,-0.023649843914517632,1.186815397965215,0.8714284935776873,20.418849631472384,19.306436790628464,3.205071327261365,7.953905279742266,10.084440779162264,9.21335525984108,20.883677946210092,1.9900016784667969,-4.2037110504067385,-6.733500289916989,-15.481170503870743,2.0141699240367643,-11.107335396893859,-2.3596651829401125,4.181782976470139,9.4188589701544,-7.774568479075956,4.373835106976875,10,2.770000457763672,6.739997863769524,11.01500129699707,8.745000839233398,2.0400009155273438,4,0.04645697232468837,1.0000040581945093,56.65999984741211,3.400010172551912,58.47000122070313,1.2380961031057989,59.81000137329102,0.04645697232468837
10785,2022-10-10,55.40999984741211,56.11999893188477,55.33000183105469,55.52000045776367,2207800.0,0.001626900814974297,-4.851903133742176,0.0901643444980864,22.22842066226964,19.51113970066626,2.5368743252784682,7.145764214491805,9.869743325270548,9.004572134339412,21.340550204439527,0.799999237060554,-4.773363977262619,-5.955000114440921,-14.50635185670501,2.596351627823175,-10.230675985572972,-1.6793242433088693,3.254461668391059,11.222468635783683,-6.257374596689806,4.275675871132048,10,2.260000228881836,6.6499977111816335,11.180000305175781,9.025001525878906,1.7000007629394531,0,0.034289867011570774,1.186815397965215,55.31999969482422,1.0000040581945093,56.65999984741211,3.400010172551912,58.47000122070313,0.034289867011570774
10786,2022-10-11,55.13000106811523,55.790000915527344,54.58000183105469,55.06999969482422,2082700.0,-0.005053217470996962,-1.326927802985009,-0.5454640033291073,23.023660580542526,20.035511930172444,2.3718150909563818,6.854955596079385,10.018897756681447,9.175567915388008,22.85778962716975,1.2099990844726562,-5.322059586452674,-5.649499130249033,-14.225967614249562,2.9269693537514954,-9.937733372249305,-1.361264888248769,2.8478571001851662,12.443426807839133,-6.948112325435039,4.288234242000265,10,2.079999923706062,6.7949981689453125,11.197500228881843,9.305000305175788,2.6599998474121165,1,0.04933788052434829,-4.851903133742176,55.40999984741211,1.186815397965215,55.31999969482422,1.0000040581945093,56.65999984741211,0.04933788052434829
10787,2022-10-12,53.47999954223633,55.04999923706055,53.459999084472656,54.93000030517578,2773800.0,-0.029929285215145596,-1.1342259885559212,-24.16612626359241,21.602602006980433,20.861845680303528,3.373236788534271,7.81979943502018,11.533270104604796,10.708898941912068,24.564486296109443,1.670001983642571,-5.700730241540825,-6.610000801086429,-15.206671761394588,1.986670159221731,-10.908336281240508,-2.3116653209323488,3.818287358614924,0.4132325853952271,-18.954255609635375,4.298335480154082,10,3.1700000762939453,7.884998321533196,12.715002059936523,10.955001831054688,2.3899993896484446,2,0.07086763178698519,-1.326927802985009,55.13000106811523,-4.851903133742176,55.40999984741211,1.186815397965215,55.31999969482422,0.07086763178698519
10788,2022-10-13,54.97000122070313,55.11000061035156,52.5099983215332,52.75,3305300.0,0.027860914196344844,1.0800018310546875,-1.5310345190458576,28.948770017332407,23.328726905787505,1.7629300523664924,5.717195785729459,9.91474223390886,9.111622569091729,26.908512398890533,2.6000022888183594,-5.678048217609565,-4.544999122619622,-12.879272682594056,3.7892744373548126,-8.712135902606839,-0.3778623426324046,1.560628116872401,56.81297595596466,35.80060067634412,4.167136779987219,10,1.2049980163574148,5.9199962615966655,11.22500038146972,9.465000152587884,2.719997406005845,3,0.08277240560342003,-1.1342259885559212,53.47999954223633,-1.326927802985009,55.13000106811523,-4.851903133742176,55.40999984741211,0.08277240560342003
10789,2022-10-14,53.81000137329102,55.66999816894531,53.54999923706055,55.61999893188477,2095200.0,-0.021102416257091527,1.2198987804926926,-0.8153137672692256,30.5292588268247,24.632193599524925,2.84246901963958,6.207010072983813,10.95104110980511,10.144857355394329,29.266959866476043,2.1199989318847656,-5.711735364134803,-5.077499008178705,-13.126734479808015,2.971736463450611,-9.102116743993363,-1.052881272364047,1.9165017610760415,36.01115878014257,13.055599155865046,4.024617735814658,10,2.364997863769524,7.079996109008775,12.385000228881829,10.624999999999993,4.039997100830071,4,0.08325588975844189,1.0800018310546875,54.97000122070313,-1.1342259885559212,53.47999954223633,-1.326927802985009,55.13000106811523,0.08325588975844189
10790,2022-10-17,55.27000045776367,55.9900016784668,54.81000137329102,54.93000030517578,2626100.0,0.027132485545657836,-3.0689804857837024,-0.1878456415444276,38.19482788519715,25.946896361119432,1.082433493356703,4.061325308851373,9.381433722551321,8.558589916099592,31.979227493700023,2.180000305175774,-5.307494232854339,-3.049999809265138,-10.371302479418503,4.271302860888227,-6.710651144341824,0.6106515258115479,-2.7600021362304688,79.31032970791286,51.75834671630459,3.6606513350766834,10,0.4849987030029297,5.619997024536126,10.982500076293945,9.165000915527344,3.079998016357422,0,0.037814368288001665,1.2198987804926926,53.81000137329102,1.0800018310546875,54.97000122070313,-1.1342259885559212,53.47999954223633,0.037814368288001665
10791,2022-10-18,55.68999862670898,56.52000045776367,55.4900016784668,56.04999923706055,3181600.0,0.007599025971896989,-1.7105426948019355,-1.058824849375645,38.53311039526685,27.396107840801278,0.018498440927835702,3.0336940784269046,8.831881088137912,8.022585029817357,34.40481025804519,1.25,-4.708708629236327,-2.1455017089843835,-8.746706435618528,4.455703017649753,-5.446104072301452,1.155100654332685,-3.1104002380371014,79.301711000211,47.73359807606114,3.30060236331707,10,-0.28499984741210227,4.9950008392334055,10.792501449584968,8.745002746582038,3.319999694824226,1,0.02549833037635496,-3.0689804857837024,55.27000045776367,1.2198987804926926,53.81000137329102,1.0800018310546875,54.97000122070313,0.02549833037635496
10792,2022-10-19,54.79999923706055,55.4000015258789,54.56000137329102,55.0,1931000.0,-0.015981314627319554,-1.4706014350067698,0.5555567329292477,43.456793728261225,29.65958819268303,0.37231387779789316,3.3321495274799133,9.560292753834403,8.792619650842042,36.7776951582768,1.1299972534179545,-4.497214377436762,-2.5515008926391616,-8.487391120494188,3.3843893352158645,-5.519446006566675,0.41644422128835146,-2.062784765624997,57.10722432881341,20.834511293324894,2.967945113927514,10,-0.125,5.60999870300293,11.682500839233398,9.635002136230469,4.420001983642585,2,0.05456207518420353,-1.7105426948019355,55.68999862670898,-3.0689804857837024,55.27000045776367,1.2198987804926926,53.81000137329102,0.05456207518420353
10793,2022-10-20,53.77000045776367,54.790000915527344,53.5,54.47999954223633,3437200.0,-0.01879559842402878,-1.06400146484375,3.5499818802571097,42.563485645991506,32.120103305407376,1.0608104687820443,3.7511315069339304,10.395350387438953,9.678521224172812,38.851885591064026,1.2999992370605469,-4.5645575910447675,-3.0714996337890597,-8.326789664679715,2.183790397101596,-5.699144649234391,-0.4438546183437282,-0.8814745468749976,8.940411153566805,-30.281418332752104,2.627645015445329,10,0.7449989318847656,5.969999313354485,12.712499618530273,10.665000915527344,4.579998016357422,3,0.03905520655092154,-1.4706014350067698,54.79999923706055,-1.7105426948019355,55.68999862670898,-3.0689804857837024,55.27000045776367,0.03905520655092154
10794,2022-10-21,54.29999923706055,54.81999969482422,53.290000915527344,54.040000915527344,5527500.0,0.009856774684485758,1.3538456572580526,-0.36619529126057104,38.27160249018688,33.90267906406485,0.4144977143193671,2.6779574887655357,9.669325841567172,9.014027827022005,40.32070115162989,1.529998779296875,-4.514138277965699,-2.1095008850097656,-6.62196108350156,2.402959313482029,-4.365730984255663,0.1467292142361316,-1.2662143442968699,31.269302311848595,-8.108428957880033,2.2562300992458986,10,0.21500015258789062,5.329999923706055,12.182500839233398,10.135002136230469,3.990001678466797,4,0.06243092886334156,-1.06400146484375,53.77000045776367,-1.4706014350067698,54.79999923706055,-1.7105426948019355,55.68999862670898,0.06243092886334156
10795,2022-10-24,55.22000122070313,55.72999954223633,54.7400016784668,55.1500015258789,4378700.0,0.016942946529816316,-1.2247158262897115,0.2692313335387961,34.07355932966159,35.130445591744746,-0.5981966296871093,1.3897342604310765,8.530288139735639,7.970541160675005,40.82997058113464,1.4300003051757812,-4.211647132178918,-0.9104990005493079,-4.944630152518343,3.123632151419727,-2.9275645765338254,1.1065665754352096,-2.0467677053394553,59.7523398978419,25.027236922937824,2.017065575984519,10,-0.7050018310546946,4.369997024536126,11.262498855590813,9.215000152587884,5.329998016357415,0,0.04762762034188284,1.3538456572580526,54.29999923706055,-1.06400146484375,53.77000045776367,-1.4706014350067698,54.79999923706055,0.04762762034188284
10796,2022-10-25,56.08000183105469,56.41999816894531,55.22999954223633,55.47999954223633,4305300.0,0.015574078075701436,-1.1636293647848688,8.57149863760044,41.42139505639341,37.33253370834619,-1.4631320381919863,0.26946907171625156,7.417398748312657,6.9837775039058485,40.8603975147494,1.1999969482421804,-3.678331968202599,0.12350158691405966,-3.5739532792135833,3.8209564530417026,-1.7252258461497618,1.9722290199778811,-2.7900009155273438,89.13748766011383,55.69685872868622,1.8487274330638208,10,-1.56500244140625,3.3349971771240234,10.512497901916504,8.354999542236328,4.319999694824212,1,0.040477827549024514,-1.2247158262897115,55.22000122070313,1.3538456572580526,54.29999923706055,-1.06400146484375,53.77000045776367,0.040477827549024514
10797,2022-10-26,55.56999969482422,56.77000045776367,55.43999862670898,56.540000915527344,3598700.0,-0.009094189008176046,-1.1625987011456331,-1.6166625340937268,45.684877037185586,39.19210115499654,-0.6989925039661173,0.46380018389596955,7.664661361608609,7.363402733260031,40.80546144987,1.3300018310546946,-3.228240684579667,-0.17100048065185547,-3.3751027091443078,3.033101747840597,-1.7730515948980852,1.4310506335943742,-2.150798797607422,65.51721491985299,28.64806601795359,1.6020511142462264,10,-0.5399990081787109,3.844999313354492,11.309999465942383,8.865001678466797,5.349998474121094,2,0.061903880611850814,-1.1636293647848688,56.08000183105469,-1.2247158262897115,55.22000122070313,1.3538456572580526,54.29999923706055,0.061903880611850814
10798,2022-10-27,55.4900016784668,56.15999984741211,55.22999954223633,56.0,3484300.0,-0.0014395900089392288,1.2409699465481503,0.5257708038382884,50.74759014781366,41.4385824128842,-0.6006389621669896,0.4544746209328707,7.474928501092521,7.312991442174834,39.975447201121305,0.9300003051757812,-2.7812748818473523,-0.17949867248535156,-3.336296088897001,2.9772987439262977,-1.7578973806911762,1.398900035720473,-1.8697528076171892,63.21842104397754,21.93197001125322,1.5783987082058262,10,-0.46000099182128906,2.9649982452392507,11.272499084472656,8.944999694824219,4.779998779296875,3,0.06721930851344315,-1.1625987011456331,55.56999969482422,-1.1636293647848688,56.08000183105469,-1.2247158262897115,55.22000122070313,0.06721930851344315
10799,2022-10-28,57.43000030517578,57.47000122070313,55.38999938964844,55.540000915527344,4898600.0,0.03496122847409855,1.1116756773503862,-3.7058933526811426,57.63994271604768,43.59915072742316,-2.2050212441297248,-1.4661855466274716,5.263482631410369,5.2435990000482775,38.57228160073403,2.0800018310546946,-2.062728933267742,1.7004999160766587,-1.5455084119954705,4.946508244148788,0.07749575204059767,3.32350408011272,-3.620766339111327,98.53476475330896,51.23764688118736,1.6230041640360635,10,-2.049999237060547,0.6299991607666016,9.09999942779541,7.005001068115234,3.1699981689453125,4,0.01601947003406856,1.2409699465481503,55.4900016784668,-1.1625987011456331,55.56999969482422,-1.1636293647848688,56.08000183105469,0.01601947003406856
10800,2022-10-31,56.06999969482422,57.61000061035156,55.13000106811523,57.5,4165700.0,-0.023681013462035327,2.00605727126866,-0.7566141624213849,53.28670866035031,45.23843942354353,-0.8041743423319403,-0.26467085195471896,6.3303135706737095,6.494044032011281,37.927596653591905,2.4799995422363352,-1.6117326659957882,0.43249931335449077,-2.653659589485862,3.5186582161948436,-1.1105801380656857,1.9755787647746672,-1.9679043483886716,37.90317742806313,-13.232522743780969,1.543079451420175,10,-0.6199989318847656,1.614999771118164,9.67500114440918,8.365001678466797,3.8800010681152344,0,0.039593387422615756,1.1116756773503862,57.43000030517578,1.2409699465481503,55.4900016784668,-1.1625987011456331,55.56999969482422,0.039593387422615756
10801,2022-11-01,56.33000183105469,56.63999938964844,55.38000106811523,56.4000015258789,3098700.0,0.004637098941423279,3.5818502129312635,0.04895082509482892,61.03796406856528,47.19190279468843,-1.0771149754846405,-0.8419190114773301,5.824087363446878,6.1563411679152935,38.145777721785024,1.2599983215332102,-1.1012278119913148,0.8665014266967788,-1.548585520184659,3.2815883735782165,-0.34104204674393657,2.074044900137494,-1.8771159582275416,48.387136469281835,-8.78603394263724,1.2075434734407173,11,-0.8800010681152344,0.5899982452392578,8.322498321533203,8.104999542236328,3.6699981689453125,1,0.07491562699860199,2.00605727126866,56.06999969482422,1.1116756773503862,57.43000030517578,1.2409699465481503,55.4900016784668,0.07491562699860199
10802,2022-11-02,56.61000061035156,57.77999877929688,56.06000137329102,56.33000183105469,3689500.0,0.00497068649379151,-3.1951171856828573,-4.000000000000406,57.008546228274135,48.79690952605317,-1.1995053111699434,-1.3369555093690906,5.311193378745713,5.794531229737672,38.003149586624446,1.7199974060058594,-0.8369033466547933,1.2395002365112333,-0.8025574983738437,3.2815579713963103,0.2184713690686948,2.260529103953772,-1.8414032637719728,55.84908756681121,-1.3130663983211477,1.0210288674425383,11,-1.0750007629394531,-0.1100006103515625,7.079998016357422,7.825000762939453,3.1599998474121094,2,0.06694931769413026,3.5818502129312635,56.33000183105469,2.00605727126866,56.06999969482422,1.1116756773503862,57.43000030517578,0.06694931769413026
10803,2022-11-03,57.06000137329102,57.36000061035156,55.6500015258789,55.9900016784668,4131800.0,0.007949138987593862,1.047905340582036,3.8214441416893985,64.78617211889642,51.742972818132,-1.2669773271160878,-1.8503194967220864,4.633237953239366,5.30234766368504,37.49650127386185,1.7099990844726634,-0.586284855368973,1.6695009231567468,-0.43268358918357563,3.7716854354970692,0.618408666986582,2.7205931793269116,-1.930035854785359,72.83026309917804,12.45593750241892,1.0510922561701626,11,-0.8000011444091868,-0.8850021362304759,6.57499694824218,7.374999999999993,3.55999755859375,3,0.06764803194451208,-3.1951171856828573,56.61000061035156,3.5818502129312635,56.33000183105469,2.00605727126866,56.06999969482422,0.06764803194451208
10804,2022-11-04,57.88999938964844,58.02999877929688,56.58000183105469,57.13999938964844,3259500.0,0.014546056718917733,1.8155313916624443,0.7009347793535644,62.64478640082099,54.91755360381639,-1.7144757283205223,-2.6118167652007713,3.5621765893851816,4.468574976963865,36.33079758620848,1.4499969482421946,-0.3611470679365567,2.3709989547729506,-0.008889736087297706,4.750887645633199,1.18105460934283,3.5609433002030713,-2.44202987984783,95.17243102956108,35.65696233119784,1.1899443454301228,11,-1.3099994659423828,-1.7150001525878906,4.504999160766602,5.490001678466797,3.2299995422363352,4,0.04111247353961467,1.047905340582036,57.06000137329102,-3.1951171856828573,56.61000061035156,3.5818502129312635,56.33000183105469,0.04111247353961467
10805,2022-11-07,57.31000137329102,58.2599983215332,56.52000045776367,57.93999862670898,3265600.0,-0.010018967394584632,1.7401613591171505,-0.839996337890606,57.69963528291508,56.72624696231878,-0.9016521397174628,-1.9838921970212553,3.9251855387011645,5.0485725706951,35.049668469766836,1.7399978637695312,-0.026289460666234277,1.6960008621215863,-0.8137144206450131,4.205716144888186,0.44114322073828305,2.9508585035048895,-1.6599998474121236,67.01396339476624,9.588177011808469,1.2548576413833006,11,-0.615001678466804,-1.1350021362304759,4.612497329711907,5.684999465942376,3.8699989318847585,0,0.057407032315363926,1.8155313916624443,57.88999938964844,1.047905340582036,57.06000137329102,-3.1951171856828573,56.61000061035156,0.057407032315363926
10806,2022-11-08,57.849998474121094,58.2400016784668,57.02000045776367,57.47000122070313,5497800.0,0.009422388551568517,1.1034437399700088,-0.6031728731456275,64.995088152564,58.87182597513861,-1.300983780342385,-2.434482919978258,3.1787047162469264,4.535985173113531,33.47971618168783,1.220001220703125,0.3853266579449368,2.0999980926513686,-0.5877596673308787,4.787755852633616,0.756119212660245,3.4438769726424923,-1.7823974609375028,84.29117429972453,25.71697508118993,1.3438788799911243,11,-1.154998779296875,-1.6749992370605469,4.072500228881836,5.145002365112305,2.490001678466797,1,0.036300818396007184,1.7401613591171505,57.31000137329102,1.8155313916624443,57.88999938964844,1.047905340582036,57.06000137329102,0.036300818396007184
10807,2022-11-09,57.27000045776367,57.599998474121094,56.959999084472656,57.56000137329102,5133100.0,-0.010025895102086846,2.459501814582646,-0.7631658200654856,68.00412709700565,60.78921896949328,-0.5078912218922937,-1.6400767757157269,3.5799075432523253,5.137743759910805,31.530181098529308,0.8899993896484375,0.8050001465882346,1.3305000305175767,-1.2139879031795147,3.874987964214668,0.05825606366902747,2.602743997366126,-0.8516158752441427,62.06900079655664,-2.668553688357136,1.2722439668485475,11,-0.5750007629394531,-1.5150012969970703,4.172498703002923,5.725000381469727,1.970001220703125,2,0.04766892824192803,1.1034437399700088,57.849998474121094,1.7401613591171505,57.31000137329102,1.8155313916624443,57.88999938964844,0.04766892824192803
10808,2022-11-10,59.52000045776367,59.63000106811523,58.11000061035156,58.90999984741211,4473200.0,0.03928758480907235,2.6626436253332564,-2.1034437399699573,72.81470099629004,62.47530322285354,-2.375978211195033,-3.7225833273022246,1.2012958128167384,2.914825313834143,29.31405550009148,2.3600006103515554,1.103282492222256,3.3530000686645494,0.3936823444280435,6.312317792901055,1.8733412065462929,4.832658930782806,-2.8069576770019538,96.46300357673817,26.356276584902588,1.4796588621182543,11,-2.1399993896484446,-3.450000762939453,1.7249984741210938,3.4750003814697266,-0.15999984741210938,3,0.004200268784900318,2.459501814582646,57.27000045776367,1.1034437399700088,57.849998474121094,1.7401613591171505,57.31000137329102,0.004200268784900318
10809,2022-11-11,58.290000915527344,59.349998474121094,57.66999816894531,59.34000015258789,4936000.0,-0.02066531473078792,2.140199577173049,-1.7213085023888737,63.06383697109593,63.561650812936385,-1.129989010220477,-2.2553791011976614,2.2705873649293906,4.162474218585167,27.292489084759193,1.8500022888183594,1.352256531126251,1.8990005493164048,-0.986410438336776,4.784411536969586,0.45629505548981086,3.341706043142999,-1.3300018310546875,56.91318682936176,-13.904184109589977,1.4427054938265913,11,-0.7849998474121165,-2.220001220703125,2.767498016357422,4.704999923706055,0.9199981689453125,4,0.039972516379507494,2.6626436253332564,59.52000045776367,2.459501814582646,57.27000045776367,1.1034437399700088,57.849998474121094,0.039972516379507494
10810,2022-11-14,57.36000061035156,57.75,56.06000137329102,57.0,7448200.0,-0.015954714197440434,1.9649114588213124,-0.34285797326803535,55.41455007842404,62.93682703625403,0.0025048156479954287,-1.2235026218305052,3.0521946300255607,5.09515518921819,25.410303998203148,2.229999542236321,1.5275463291149052,0.8645002365112333,-2.0012870381793277,3.7302875112017944,-0.5683934008340472,2.297393873856514,2.2700004577636648,36.414547568317225,-30.760034897852712,1.4328936373452796,11,0.2800006866455007,-1.2900009155273438,2.714998245239258,5.034999847412109,3.1399993896484375,0,0.06555087659560899,2.140199577173049,58.290000915527344,2.6626436253332564,59.52000045776367,2.459501814582646,57.27000045776367,0.06555087659560899
10811,2022-11-15,57.11000061035156,57.97999954223633,56.47999954223633,57.6500015258789,3622400.0,-0.004358437889466882,1.500006357844945,-1.4999999999999802,56.66090941670061,62.898200723856974,0.4188273840590284,-0.9082304970425952,3.163311335424737,5.313197693847172,23.768585096668026,1.5,1.4439440201039204,0.5435001373291044,-2.3085889045122983,3.395589179170507,-0.8825443835915934,1.9695446582498022,2.44860046386718,29.411745849245634,-36.40387838387049,1.4260445209207013,11,0.5300006866455007,-1.0400009155273438,2.754998207092285,5.284999847412109,3.0200004577636648,1,0.07126597183202454,1.9649114588213124,57.36000061035156,2.140199577173049,58.290000915527344,2.6626436253332564,59.52000045776367,0.07126597183202454
10812,2022-11-16,57.790000915527344,58.4900016784668,57.22000122070313,57.27999877929688,3418600.0,0.011906851653097794,-3.031765062064858,-0.9444467991918499,59.457239757327386,62.30609712812708,-0.08514078311649342,-1.4258458811498258,2.2301854702894133,4.599760079468695,21.62860396460108,1.3800010681152344,1.5499130413020126,1.074000358581543,-1.700616836507784,3.84861755367087,-0.3133082389631241,2.46130895612621,1.6986281646728472,48.459375073462304,-16.954237963199112,1.387308597544665,11,0.05500030517578125,-1.720001220703125,1.7774991989135742,4.470001220703125,3.2900009155273438,2,0.04412526728954247,1.500006357844945,57.11000061035156,1.9649114588213124,57.36000061035156,2.140199577173049,58.290000915527344,0.04412526728954247
10813,2022-11-17,55.86999893188477,57.11999893188477,55.63999938964844,56.84000015258789,3139700.0,-0.03322377493035644,-1.0699289879583738,-1.9019552111538414,43.57495081583963,60.1872265075736,1.8420151635763418,0.6951922138593432,3.848577950515825,6.478014015798671,19.367581809124594,2.1500015258789062,1.4796022300850211,-0.9510015487670813,-3.395509043551243,1.4935059460170805,-2.1732552961591622,0.2712521986249996,3.5500575941772325,6.199450107654882,-52.75155217567715,1.2222537473920825,11,1.7650012969970632,0.20000076293944602,3.1374998092651296,5.83000183105468,5.94000244140625,3,0.06031864705583123,-3.031765062064858,57.790000915527344,1.500006357844945,57.11000061035156,1.9649114588213124,57.36000061035156,0.06031864705583123
10814,2022-11-18,57.68999862670898,57.70000076293945,56.599998474121094,56.599998474121094,3487600.0,0.032575617140123914,-1.0183525409729925,-1.123710083372661,56.42856991480202,60.0459970222277,-0.010435543285822746,-0.9041727914474791,1.7380301340723605,4.6267449989619465,16.795418877383085,1.8300018310546804,1.5116905480614662,0.6994981765746999,-1.4628244514703042,2.861820804619704,-0.3816631374478021,1.780659490597202,1.5788556138964864,71.92974002524366,9.890172524583257,1.0811613140225016,11,-0.05499839782714133,-1.2299976348876882,0.8424997329711985,3.5350017547607493,3.6000022888183665,4,0.028947859653257524,-1.0699289879583738,55.86999893188477,-3.031765062064858,57.790000915527344,1.500006357844945,57.11000061035156,0.028947859653257524
10815,2022-11-21,57.849998474121094,58.22999954223633,57.52000045776367,57.72999954223633,2140400.0,0.002773441692162537,-1.629640356888038,0.11009074778555177,56.079990283197205,59.05543059229806,-0.09586239443835609,-0.9033527184936361,1.245310147649775,4.425390808104325,14.664578293484979,0.7099990844726562,1.4188417971689091,0.7279981613159165,-1.296458153274891,2.752454475906724,-0.28422999597948717,1.7402263186113203,1.273701572446086,77.54376525041125,13.208132765458146,1.0122281572954026,11,-0.2149982452392578,-1.3899974822998047,0.682499885559082,3.375001907348633,3.9800033569335938,0,0.023509086365143927,-1.0183525409729925,57.68999862670898,-1.0699289879583738,55.86999893188477,-3.031765062064858,57.790000915527344,0.023509086365143927
10816,2022-11-22,58.349998474121094,58.7400016784668,58.06999969482422,58.209999084472656,2646200.0,0.0086430425788806,-2.1904995458673935,1.1666719649044728,56.8396176903676,57.81492954711605,-0.5782922987214718,-1.2907479494573977,0.48697694708796035,3.8643297758257518,12.864162762419456,0.8900032043457031,1.3132705745835551,1.1144983291626005,-0.9184971489311451,3.147493807256346,0.09800059011573126,2.1309960682094697,0.6343535461693364,87.41926076143763,21.10092134686741,1.0164977390468726,11,-0.7149982452392578,-1.8899974822998047,-0.027500152587890625,2.875001907348633,2.920001983642578,1,0.036846642366793914,-1.629640356888038,57.849998474121094,-1.0183525409729925,57.68999862670898,-1.0699289879583738,55.86999893188477,0.036846642366793914
10817,2022-11-23,59.0099983215332,59.02999877929688,58.1500015258789,58.290000915527344,2166600.0,0.011311051665319649,1.31578736027385,5.142861035422343,57.54059571856781,56.11780673848025,-1.078983853079734,-1.7705972633746256,-0.44287543188232803,3.180177492030623,11.276360658489507,0.879997253417983,1.3303209710239088,1.6024982452392607,-0.4192445109487508,3.624241001427272,0.5916268671452514,2.61336962333327,-3.3699989318847656,99.4100158889482,32.514381206390865,1.0108713780940057,11,-1.5149993896484375,-2.549997329711914,-0.9649991989135742,2.2150020599365234,3.0400009155273438,2,0.018979881010661392,-2.1904995458673935,58.349998474121094,-1.629640356888038,57.849998474121094,-1.0183525409729925,57.68999862670898,0.018979881010661392
10818,2022-11-25,59.22000122070313,59.4900016784668,59.040000915527344,59.18999862670898,1123100.0,0.003558768092581044,-1.7272937450148542,0.04167041956524865,55.40212061263247,55.266504920873196,-1.4930243149805733,-1.777988471894453,-0.9000641958958369,2.9402919395604243,9.614161835994736,0.48000335693359375,1.2264507810588725,1.6260011672973675,-0.33831595692866756,3.5903182915234026,0.6438426051843464,2.6081597294103886,-3.512201843261728,90.65743396555185,26.209293497333576,0.9821585621130187,11,-1.655000686645515,-2.760000228881843,-1.6775026321411204,2.0049991607665945,3.289997100830071,4,0.031408317663143004,1.31578736027385,59.0099983215332,-2.1904995458673935,58.349998474121094,-1.629640356888038,57.849998474121094,0.031408317663143004
10819,2022-11-28,58.349998474121094,59.06999969482422,58.06999969482422,58.72000122070313,2738800.0,-0.014691028852560795,-1.1505369287185083,-12.332358550534764,54.12697187266782,55.12344067578917,-0.6857274759050398,-0.8806807856134213,-0.2889070681484043,3.777923726357642,8.6308155030123,1.1500015258789134,1.1174618003647012,0.709998512268065,-1.2810546998823185,2.7010517244184484,-0.2855280938071303,1.7055251183432603,-2.4909110046386758,42.131852896069894,-21.083272619960503,0.9955266060751919,11,-0.7849979400634766,-1.8899974822998047,-1.222498893737793,2.875001907348633,2.770000457763679,0,0.05929739485262342,-1.7272937450148542,59.22000122070313,1.31578736027385,59.0099983215332,-2.1904995458673935,58.349998474121094,0.05929739485262342
10820,2022-11-29,58.290000915527344,58.33000183105469,57.5099983215332,58.08000183105469,2410000.0,-0.001028235821126211,4.655178764041988,-0.5675608800544255,51.81519117860899,54.585027538223436,-0.5363378227119426,-0.6807406429225509,-0.5021710695462929,3.810301638915078,7.593111002708722,0.8400001525878906,0.7195466624867635,0.5390008926391587,-1.3271277414434905,2.405129526721808,-0.39406342440216946,1.472065209680487,-2.285676877685553,39.3940036143232,-20.281246320442698,0.9330643170413252,11,-0.7250003814697266,-1.1049995422363281,-1.2175016403198242,2.934999465942383,4.349998474121094,1,0.0514668031031178,-1.1505369287185083,58.349998474121094,-1.7272937450148542,59.22000122070313,1.31578736027385,59.0099983215332,0.0514668031031178
10821,2022-11-30,60.54999923706055,60.81999969482422,58.20000076293945,58.20000076293945,10096100.0,0.03877162954257529,-1.2297877728321953,11.190517711171662,61.88405092011583,54.85467322297771,-2.522303613255893,-2.7493372118082817,-2.974828435278482,1.5352257009479473,6.688015215022257,2.6199989318847656,0.5870579944352912,2.5879993438720703,0.46215272815494757,4.713845959589193,1.525076036013509,3.6509226517306317,-4.406248093593753,91.84288985671265,31.129113201065167,1.0629233078585618,11,-2.3199996948242188,-2.5749988555908203,-3.497500419616699,0.6750011444091797,2.94000244140625,2,0.02113959719442393,4.655178764041988,58.290000915527344,-1.1505369287185083,58.349998474121094,-1.7272937450148542,59.22000122070313,0.02113959719442393
10822,2022-12-01,60.4000015258789,61.70000076293945,60.2599983215332,61.0,2412900.0,-0.0024772537253781035,-2.272714662227771,-0.25531866540700715,53.76068808004992,55.98642180788996,-2.1938495648110603,-2.4251842406939517,-3.0146033913948926,1.6809361513277778,6.659437648632771,1.44000244140625,0.6362465094473038,2.2485015869140526,-0.03940979168881853,4.536412965516924,1.104545897612617,3.392457276215488,-3.9756754693306604,68.97378330347111,12.254030396534361,1.1439556893014353,12,-1.2500019073486257,-1.9850006103515554,-3.435002326965325,0.8249988555908274,3.2699966430664134,3,0.014403955462021223,-1.2297877728321953,60.54999923706055,4.655178764041988,58.290000915527344,-1.1505369287185083,58.349998474121094,0.014403955462021223
10823,2022-12-02,60.91999816894531,60.93000030517578,59.68000030517578,59.68999862670898,3755700.0,0.008609215727314545,-1.0000061035342516,-2.050004450491449,61.96541294192703,56.60162658868163,-2.1480625975590755,-2.7839046163155317,-3.705801588007958,1.1714481943078567,6.28763452111602,1.25,0.7150809641845797,2.575498390197751,0.037687799196831406,5.113308981198671,1.3065930946972912,3.844403685698211,-4.0736181358857735,81.38419714780987,23.669038829881927,1.2689052955004592,12,-1.3149986267089844,-2.5049972534179688,-3.697498321533203,0.30500221252441406,3.0500030517578196,4,0.018548934702550035,-2.272714662227771,60.4000015258789,-1.2297877728321953,60.54999923706055,4.655178764041988,58.290000915527344,0.018548934702550035
10824,2022-12-05,60.27000045776367,60.72999954223633,59.97999954223633,60.45000076293945,2970900.0,-0.0106696935442947,1.0270328786613467,-0.1463417659883938,63.585439461511235,57.43556538627208,-1.222124062602525,-2.051650178538736,-3.2048831233749695,1.8388198885317166,6.339529946724117,0.9399986267089844,0.6927323843502293,1.8065006256103544,-0.8614398115462478,4.474441062766957,0.4725304070320533,3.1404708441886555,-3.0353307663137414,65.87113432096608,5.235979266638253,1.333970218578301,12,-0.6650009155273438,-1.8549995422363281,-3.5275001525878906,0.9549999237060547,2.520000457763672,0,0.03716605021994801,-1.0000061035342516,60.91999816894531,-2.272714662227771,60.4000015258789,-1.2297877728321953,60.54999923706055,0.03716605021994801
10825,2022-12-06,60.599998474121094,60.61999893188477,59.54999923706055,60.33000183105469,3143200.0,0.005475327921868445,5.903278204370668,-1.4999788072733438,66.17238199886017,58.472539198326814,-1.2527519285003876,-2.237236425887879,-3.614210340141753,1.524938075076939,6.44670685498481,1.0699996948242259,1.0849083150862384,1.971998786926271,-0.8001528776185509,4.744150451471093,0.58592295465386,3.358074619198682,-3.0081022969520035,68.5713631766183,3.8219721657055885,1.38607583227241,12,-0.9949989318847656,-2.18499755859375,-3.879998207092285,0.6250019073486328,2.0600013732910156,1,0.008580865855726705,1.0270328786613467,60.27000045776367,-1.0000061035342516,60.91999816894531,-2.272714662227771,60.4000015258789,0.008580865855726705
10826,2022-12-07,59.95000076293945,60.6500015258789,59.790000915527344,60.27999877929688,2314500.0,-0.010726035108057252,-1.6461650419911398,-1.2222300714911676,60.037182694731406,58.74993775123388,-0.39328400452826173,-1.4986834489082526,-3.012755502531931,2.195259767819664,6.565484316470884,0.8600006103515554,1.1556469371753693,1.217000961303711,-1.589938504019898,4.02394042662732,-0.18646877135809348,2.6204706939655154,-2.0294562189087344,18.604708929933818,-46.213949993345096,1.4034697326618033,12,-0.345001220703125,-1.4099998474121094,-3.382500648498535,1.2749996185302734,2.950000762939446,2,0.04487070212636124,5.903278204370668,60.599998474121094,1.0270328786613467,60.27000045776367,-1.0000061035342516,60.91999816894531,0.04487070212636124
10827,2022-12-08,60.0,60.040000915527344,59.09000015258789,59.38999938964844,2050800.0,0.0008340156200874471,1.7536156567890313,-1.8484978094257871,73.22838396074238,60.730633678801645,-0.3219385082466957,-1.4057446040085466,-3.122033591470803,2.160493110830572,6.490788598235642,0.9500007629394531,1.2366550028363577,1.13050022125244,-1.6421897538976182,3.903190196402498,-0.2558447663225891,2.516845208827469,-1.777098958456584,49.456509344970925,-21.836187358987587,1.3863449875750304,12,-0.3950004577636719,-1.3299999237060547,-3.814999580383301,1.2250003814697266,0.8300018310546875,3,0.05816669464111324,-1.6461650419911398,59.95000076293945,5.903278204370668,60.599998474121094,1.0270328786613467,60.27000045776367,0.05816669464111324
10828,2022-12-09,59.77000045776367,60.38000106811523,59.65999984741211,59.75,2021000.0,-0.0038333257039387947,-6.199984741269074,0.0327876028716512,64.24661170706419,61.85503810484569,-0.006388862986284494,-1.2185300444262879,-2.8597833774837795,2.416837153007421,6.250703504601162,0.7200012207031179,1.2737415080407004,0.8880006790161161,-1.8992530686687914,3.6752544267010236,-0.5056261948263412,2.2816275528585734,-1.2689314385085737,41.463448673694394,-28.51977961460137,1.393626873842455,12,-0.16500091552734375,-1.1000003814697266,-3.752500534057617,1.1199970245361257,0.25,4,0.06525008668751076,1.7536156567890313,60.0,-1.6461650419911398,59.95000076293945,5.903278204370668,60.599998474121094,0.06525008668751076
10829,2022-12-12,60.61999893188477,60.6500015258789,59.72000122070313,60.11999893188477,2869000.0,0.014221155556486176,2.3213988910234007,24.99942780850658,67.33420003657147,63.57937242239707,-0.559346485331254,-1.9868896643350809,-3.6447450630471465,1.5990320336212775,6.348379038394963,0.930000305175767,1.277521065915316,1.6214992523193459,-1.2549186688151721,4.497917173453864,0.1832902917520869,3.059708212886605,-1.8630153731349282,98.07675848830617,27.849866400205897,1.4382089605672599,12,-0.6699981689453196,-1.9499988555908274,-4.402499198913581,0.26999855041502485,-0.18999862670899148,0,0.05526232840390777,-6.199984741269074,59.77000045776367,1.7536156567890313,60.0,-1.6461650419911398,59.95000076293945,0.05526232840390777
10830,2022-12-13,61.11999893188477,62.36999893188477,60.45000076293945,61.5099983215332,2884800.0,0.008248103081655023,-1.2196565440962535,-0.7799987792968608,67.33420003657147,64.1849445464477,-0.6880509072196972,-2.3091481398349103,-4.126717030396655,1.1264761228986444,6.747715402555697,1.9199981689453196,1.3240465400767718,1.9334993362426829,-0.983227588519135,4.850226261004501,0.4751358738617739,3.391862798623592,-2.127573996799761,61.89022971929409,-5.907399833277033,1.4583634623809099,12,-0.3899993896484446,-2.114999771118171,-4.742499351501472,-0.23000144958497515,-0.22999954223633523,1,0.027323331361698955,2.3213988910234007,60.61999893188477,-6.199984741269074,59.77000045776367,1.7536156567890313,60.0,0.027323331361698955
10831,2022-12-14,61.18000030517578,62.11999893188477,60.65999984741211,61.290000915527344,1984900.0,0.0009816978785925912,-1.5391254735194142,0.2820532884698201,64.68204007658309,65.39842810161805,-0.7255924361067798,-2.159310411143217,-4.228873550136939,1.0851257415756876,7.313119624420658,1.4599990844726634,1.4698459673850053,1.7900007247924776,-1.084336102957252,4.664337552542207,0.3528323109176128,3.2271691386673425,-1.8498179704107969,63.71954056141186,-0.07605748987453609,1.437168413874863,12,-0.4500007629394531,-2.1750011444091797,-4.745000839233398,-0.29000282287598367,-0.22999954223632812,2,0.024190904459853613,-1.2196565440962535,61.11999893188477,2.3213988910234007,60.61999893188477,-6.199984741269074,59.77000045776367,0.024190904459853613
10832,2022-12-15,60.34000015258789,61.20000076293945,59.83000183105469,60.97999954223633,2469900.0,-0.01372997954229871,1.5370307577106204,5.818143986683313,56.9825498682214,64.84477664898408,0.117341129462055,-1.1789193247833083,-3.398459747770005,1.9269466076386408,8.015294293953097,1.3699989318847656,1.658012999367486,0.8225006103515611,-1.9782883199002868,3.623289540603409,-0.5778938547743593,2.2228950754774814,-0.7058361581109267,25.092270660604377,-33.84705260391622,1.4003944651259232,12,0.3899993896484375,-1.335000991821289,-3.905000686645508,0.549997329711907,0.5099983215332031,3,0.042426273894883515,-1.5391254735194142,61.18000030517578,-1.2196565440962535,61.11999893188477,2.3213988910234007,60.61999893188477,0.042426273894883515
10833,2022-12-16,59.2400016784668,59.66999816894531,58.33000183105469,59.52999877929688,5284000.0,-0.018230004496841534,3.7017755201745404,0.4531209021767748,55.393971284742136,63.93461351823197,1.0660806625578019,0.19657483132618836,-2.2626766705586974,3.015202612906016,7.527368825540635,2.009998321533203,1.480129016061987,-0.44599800109862997,-2.6686510832665817,1.7766550810693218,-1.5573245421826059,0.6653285399853459,3.129997253417976,22.52476486245831,-36.94851833410529,1.111326541083975,12,1.1099987030029297,-0.2350025177001953,-3.0150022506713867,1.6499958038330007,1.7899971008300852,4,0.02683997480651401,1.5370307577106204,60.34000015258789,-1.5391254735194142,61.18000030517578,-1.2196565440962535,61.11999893188477,0.02683997480651401
10834,2022-12-19,59.36000061035156,59.81000137329102,58.790000915527344,59.22999954223633,1995100.0,0.002025640251262617,-1.0198062432723498,-0.4482840267820624,56.4380383508721,62.85301977956662,0.897840974621964,0.21934931379310285,-2.3015599810920975,2.827516067143719,7.410278427611209,1.020000457763679,1.4577306651150082,-0.4094991683959961,-2.432976987258847,1.613978650466855,-1.421238077827418,0.6022397410354259,2.929198379516606,25.495037585181546,-35.009612766434145,1.0117389094314246,12,0.9899997711181641,-0.35500144958496094,-2.635000228881836,1.529996871948235,1.2700004577636648,0,0.011118595697874989,3.7017755201745404,59.2400016784668,1.5370307577106204,60.34000015258789,-1.5391254735194142,61.18000030517578,0.011118595697874989
10835,2022-12-20,59.209999084472656,59.70000076293945,58.83000183105469,59.27999877929688,1903300.0,-0.002526979857421785,-1.0963976137293292,-0.5384547668652796,39.193521890568405,60.53705746799296,0.9274691777171284,0.5022114221852547,-2.0734148541221558,2.9045981735778383,7.613876195596195,0.8699989318847656,1.275625910161132,-0.6275007247924833,-2.4619530297894627,1.206951580204496,-1.5447268772909695,0.28972542770600285,3.000015962219244,23.21894265368255,-31.945148951379014,0.9172261524984885,12,1.1400012969970703,-0.2049999237060547,-2.4224987030029297,1.6799983978271413,1.8899993896484375,1,0.020604648531789227,-1.0198062432723498,59.36000061035156,3.7017755201745404,59.2400016784668,1.5370307577106204,60.34000015258789,0.020604648531789227
10836,2022-12-21,60.5,60.52000045776367,59.36000061035156,59.4000015258789,1692400.0,0.021786876126901333,1.0350885411786752,-15.714332425066626,50.68118956372066,58.031813646101654,-0.30878144533632934,-0.6518803132768767,-3.259644514884613,1.5482791330529224,8.161412109424896,1.3100013732910156,1.1463901239779375,0.5550001144409151,-1.1605567805226968,2.270557009404527,-0.30277833304089086,1.412778561922721,1.6324147823791577,75.60972043708206,21.275714244758888,0.8577784474818074,12,-0.14999961853027344,-1.4950008392333984,-3.6449995040893555,0.3899974822997976,1.4300003051757812,2,0.0064462709032799825,-1.0963976137293292,59.209999084472656,-1.0198062432723498,59.36000061035156,3.7017755201745404,59.2400016784668,0.0064462709032799825
10837,2022-12-22,60.13000106811523,60.4000015258789,59.06999969482422,60.2599983215332,1787100.0,-0.006115684824541723,5.487755861555828,-0.11817948522323515,44.506271974991634,55.838442564760264,0.09118667092854338,-0.20413761177895395,-2.7348415906686654,1.857597708829779,8.494503365849306,1.4300003051757812,0.9395156711892128,0.12900104522704225,-1.5302423232058757,1.7882444136599602,-0.7006206389894203,0.9586227294435048,1.9263654552374376,82.19179752479958,29.987336397102155,0.8296216842164599,12,0.2199993133544993,-1.1250019073486257,-3.2750005722045827,0.7599964141845703,1.6800003051757955,3,0.013637114256747296,1.0350885411786752,60.5,-1.0963976137293292,59.209999084472656,-1.0198062432723498,59.36000061035156,0.013637114256747296
10838,2022-12-23,61.08000183105469,61.11999893188477,59.97999954223633,59.97999954223633,1341400.0,0.015799114353304278,-1.072721850193695,-8.461734843593645,55.407223076441184,54.51322290252356,-0.7302412254857131,-1.0621015595154972,-3.5638421029840828,0.8481523829268127,8.725196709247049,1.1399993896484446,0.8815579091758181,0.9860017776489229,-0.6972579858368562,2.669261541134702,0.1443718959060334,1.8276316593918125,0.9018373984520167,98.28338476903022,45.832780523299654,0.841629881742889,12,-0.7300014495849609,-2.075002670288086,-4.122501373291016,-0.19000434875488992,1.0499992370605398,4,-0.003765608219360783,5.487755861555828,60.13000106811523,1.0350885411786752,60.5,-1.0963976137293292,59.209999084472656,-0.003765608219360783
10839,2022-12-27,61.81000137329102,61.959999084472656,60.93999862670898,61.22000122070313,1792000.0,0.011951531112515124,1.2921472566190138,0.5363626590465358,57.667956766740105,53.4391958725423,-1.4233696863775194,-1.6017164497250675,-4.124467989531745,0.07272824572260816,9.563352182140322,1.020000457763679,0.715721278284903,1.543001174926765,-0.09619081583204547,3.1821931656855753,0.7234051795473562,2.3625971703061737,-3.4799995422363352,95.20773665159497,42.945811047739696,0.8195959953794062,12,-1.5850009918212962,-2.325002670288093,-4.957501411437995,-0.9200038909912251,-0.960002899169929,1,-0.012619358949427117,-1.072721850193695,61.08000183105469,5.487755861555828,60.13000106811523,1.0350885411786752,60.5,-0.012619358949427117
10840,2022-12-28,61.290000915527344,62.36000061035156,61.22999954223633,61.91999816894531,1819200.0,-0.008412885394116443,-2.013336181640625,-1.0677916787896422,58.634023469241754,52.76719402728215,-0.9797495931758533,-0.8911283708350481,-3.4847115442492935,0.5436595879874773,10.186554015381956,1.1300010681152344,0.6834181197077598,0.8730007171630874,-0.5375623372813365,2.2835637716075112,0.16771918994087542,1.5782822443852993,-2.8873991394042946,67.47722197357771,10.505225900149128,0.7052815272222129,12,-0.9449996948242188,-1.3500022888183594,-4.242500305175781,-0.40000343322754617,-0.010002136230461645,2,-0.010768475078369755,1.2921472566190138,61.81000137329102,-1.072721850193695,61.08000183105469,5.487755861555828,60.13000106811523,-0.010768475078369755
10841,2022-12-29,61.83000183105469,62.06999969482422,61.52999877929688,61.6500015258789,1353400.0,0.00881058749324537,-1.5713974314726877,-0.285716015743275,61.09092018821019,53.22367961839202,-1.5844760296539206,-1.4022099197155669,-3.9097523732334025,-0.05394560060787512,10.302810428080164,0.779998779296875,0.558913699985844,1.349001502990724,-0.1966534021742561,2.8946564081557042,0.576174050408234,2.121828955573214,-3.2691041015624975,83.8906190938879,24.89525466723005,0.7728274525824916,12,-1.4850006103515625,-1.8900032043457031,-4.782501220703125,-0.9400043487548899,-0.8200035095214844,3,-0.011806620335031992,-2.013336181640625,61.290000915527344,1.2921472566190138,61.81000137329102,-1.072721850193695,61.08000183105469,-0.011806620335031992
10842,2022-12-30,61.27000045776367,61.88999938964844,60.68000030517578,61.86000061035156,1815300.0,-0.009057113969059394,2.7230872160241324,-3.277773068282836,58.74125687579025,53.59560023961958,-0.981942672162603,-0.8154996111999466,-3.2102362202320194,0.4351897497184609,9.776677549958082,1.2099990844726562,0.3770994398505749,0.7455001831054702,-0.8390368503575374,2.3300372165684777,-0.04676833362603361,1.537768699836974,-2.557138613037104,54.20169481473883,-6.7217078618980395,0.7922685167315047,12,-0.6949996948242188,-1.3300018310546875,-4.222499847412109,-0.3800029754638743,-1.1300010681152344,4,0.010771990247773422,-1.5713974314726877,61.83000183105469,-2.013336181640625,61.290000915527344,1.2921472566190138,61.81000137329102,0.010771990247773422
10843,2023-01-03,62.04999923706055,62.08000183105469,60.34000015258789,61.47000122070313,2220400.0,0.012730516949066573,4.4374780208972835,-0.9830472311123922,58.4018798249632,53.81380484785193,-1.4767180712423027,-1.5879141060250745,-3.8055750539452546,-0.4208004078569516,9.497806409928844,1.7400016784667969,0.23826244519744222,1.468998908996582,-0.24981230985166292,3.187810127844827,0.6095932995724596,2.3284045184207045,-3.1912518417089757,84.65340083961091,27.25524837706118,0.8594056094241243,1,-1.4549980163574219,-2.1100006103515625,-5.0724992752075195,-1.364999771118164,-2.489997863769524,1,-0.0038678141292575186,2.7230872160241324,61.27000045776367,-1.5713974314726877,61.83000183105469,-2.013336181640625,61.290000915527344,-0.0038678141292575186
10844,2023-01-04,62.5099983215332,63.11000061035156,62.16999816894531,62.40999984741211,1960500.0,0.007413361645908223,-2.2413774959880035,0.17241175193859842,58.20542614711122,55.92623865413446,-1.6124684299701428,-1.9726316179321657,-4.0888477340579215,-0.9564842901816348,9.42360198037698,1.0600013732910156,0.2377710827355486,1.8169981002807631,-0.09729247034194088,3.731288670903467,0.8598528149694076,2.7741433855921187,-3.5112007975816297,78.33927113128479,20.62080773834768,0.9571452853113528,1,-1.4199981689453125,-2.1999988555908203,-5.49749755859375,-2.1000003814697266,-1.859996795654304,2,-0.0060789835805686865,4.4374780208972835,62.04999923706055,2.7230872160241324,61.27000045776367,-1.5713974314726877,61.83000183105469,-0.0060789835805686865
10845,2023-01-05,61.11999893188477,62.2400016784668,60.81999969482422,62.02000045776367,2379500.0,-0.02223643300226441,1.1193996709121654,-9.000152590218896,49.69387052060115,55.816536538232306,0.08600058404837085,-0.5709505776459949,-2.564289090139134,0.3342894083699477,9.287251494760902,1.6899986267089844,0.3101818023380005,0.40099868774414915,-1.5220785281448954,2.3240759036331937,-0.5605399202003767,1.362537295688675,-1.874529222749203,28.158796043182072,-27.610849549494084,0.9615386079445241,1,-0.029998779296882105,-0.8099994659423899,-4.10749816894532,-1.3799991607666158,0.19000244140625,3,-0.004417546833804464,-2.2413774959880035,62.5099983215332,4.4374780208972835,62.04999923706055,2.7230872160241324,61.27000045776367,-0.004417546833804464
10846,2023-01-06,62.63999938964844,62.86000061035156,61.709999084472656,61.9000015258789,2248400.0,0.024869117871838098,-1.0535691173765847,-0.8222184546263867,60.97327928207976,57.646204016797654,-1.2276144717051665,-1.9806384835067092,-3.957018067002359,-1.296585311726787,9.257951063173358,1.7400016784667898,0.4154353212890456,1.7864992141723661,-0.28097553746678017,3.8539739658115124,0.7527618383527894,2.820236589991943,-3.1626578264399114,83.03244971004175,22.416422882717313,1.0337373758195743,1,-1.0949993133544922,-1.9849987030029297,-5.264998435974121,-3.010000228881836,-1.4799995422363281,4,-0.02171137649430277,1.1193996709121654,61.11999893188477,-2.2413774959880035,62.5099983215332,4.4374780208972835,62.04999923706055,-0.02171137649430277
10847,2023-01-09,63.4900016784668,63.7599983215332,62.459999084472656,62.5,2308300.0,0.013569640758311241,-1.4298971461166865,1.337843968121398,70.77223169784921,59.353427196954094,-1.7331358956626133,-2.6938897469389786,-4.650806303200341,-2.2530060578776983,9.869899642762922,1.2999992370605469,0.726849337209643,2.4620014190673842,0.12613379839906713,4.797869039735701,1.2940676087332292,3.6299352294015392,-3.79470057242969,92.10535708708669,25.569288575166524,1.167933810334158,1,-1.44000244140625,-2.4450016021728516,-5.3875017166137695,-3.900003433227539,-1.7300033569335938,0,-0.03906132133202811,-1.0535691173765847,62.63999938964844,1.1193996709121654,61.11999893188477,-2.2413774959880035,62.5099983215332,-0.03906132133202811
10848,2023-01-10,63.66999816894531,63.7599983215332,63.02000045776367,63.33000183105469,1416400.0,0.0028350367887857164,1.846164003697346,0.343430062075423,70.94264905307283,60.82839300654661,-1.6842189649658508,-2.705436444058819,-4.666697401010367,-2.539774005448585,10.31027919299782,0.7399978637695312,0.8819386944344956,2.446998023986815,-0.08924074390641579,4.983236791880046,1.1788786400402032,3.715117407933427,-3.64952128566852,96.938768890221,24.169833765425537,1.2681193839466138,1,-1.6199989318847656,-2.624998092651367,-4.887497901916504,-4.254999160766602,-1.8999977111816406,1,-0.05544210587112297,-1.4298971461166865,63.4900016784668,-1.0535691173765847,62.63999938964844,1.1193996709121654,61.11999893188477,-0.05544210587112297
10849,2023-01-11,63.97000122070313,64.25,63.599998474121094,63.70000076293945,1665800.0,0.004711843260333914,-1.765934306747072,0.794127546898863,72.7969397657981,62.402050372830644,-1.838994316788785,-2.8897568551981223,-4.858267023387143,-2.9551489516043645,10.707680561474772,0.6500015258789062,1.1499932089627904,2.579500961303715,-0.218080225037248,5.3770821476446855,1.1807103681332265,3.978291554474204,-3.650362622365826,91.8367710091933,12.271336356127065,1.3987905931704852,1,-1.6750011444091868,-2.6800003051757884,-4.960000991821296,-4.555002212524421,-1.740001678466804,2,-0.0689385612515021,1.846164003697346,63.66999816894531,-1.4298971461166865,63.4900016784668,-1.0535691173765847,62.63999938964844,-0.0689385612515021
10850,2023-01-12,62.790000915527344,64.26000213623047,62.6500015258789,64.19999694824219,2546100.0,-0.01844615104984393,1.1045671458704298,-5.2221986747480225,61.084223183015304,62.401306261142324,-0.473652505935533,-1.6635187609217326,-3.537465740683153,-1.8987131688912058,9.938134303178202,1.6100006103515696,1.2392870978243238,1.3160005569458022,-1.5465221852061006,4.178523299097705,-0.11526081413015277,2.747261928021757,-2.077326177023771,42.35296229587654,-36.15496493416883,1.4312613710759514,1,-0.48999977111816406,-1.4949989318847656,-3.780000686645508,-4.335000991821296,-1.6399993896484446,3,-0.03408184995135499,-1.765934306747072,63.97000122070313,1.846164003697346,63.66999816894531,-1.4298971461166865,63.4900016784668,-0.03408184995135499
10851,2023-01-13,62.65999984741211,63.0099983215332,62.2400016784668,62.4900016784668,2031800.0,-0.002070410355466068,-1.2985037236101937,-0.12056641650118229,62.537154531851016,62.8230726673713,-0.23862920186035552,-1.493528783048248,-3.273653236019001,-1.8695378952969577,9.025648470012872,0.7699966430664062,1.2542511433377683,1.11199951171875,-1.7947009855245426,4.018700008962043,-0.3413507369028963,2.5653497603403963,-1.521645821181309,20.791983849859594,-54.885021829705224,1.4533502486216472,1,-0.3599987030029297,-1.3649978637695312,-3.6499996185302734,-4.600000381469727,-1.8600006103515625,4,-0.021544820897040573,1.1045671458704298,62.790000915527344,-1.765934306747072,63.97000122070313,1.846164003697346,63.66999816894531,-0.021544820897040573
10852,2023-01-17,62.9000015258789,63.20000076293945,62.72000122070313,62.77000045776367,2883600.0,0.0038302214977854465,-3.1739173701758383,0.76472040211826,59.701485860413015,62.967473337976834,-0.24931830505538244,-1.6146941752202792,-3.3833223140692255,-2.2024887942217717,8.71731572553158,0.5400009155273438,1.3135308325017263,1.2240011215209918,-1.6841824093023448,4.132184652344321,-0.23009064389067646,2.67809288693266,-1.38704972644814,32.67325236860508,-38.4858829670672,1.4540917654116654,1,-0.3600006103515554,-1.604999542236321,-3.827501296997063,-5.215002059936516,-2.3600006103515554,1,-0.02766298308833748,-1.2985037236101937,62.65999984741211,1.1045671458704298,62.790000915527344,-1.765934306747072,63.97000122070313,-0.02766298308833748
10853,2023-01-18,60.83000183105469,62.959999084472656,60.7599983215332,62.849998474121094,2447200.0,-0.03290937431810004,-1.0370342898317297,-15.538308048945947,45.429108759743535,61.54788251715821,1.8209141194541019,0.6119046039648879,-1.218863509341574,-0.23618351486644684,9.425011976886827,2.200000762939453,1.25660997593409,-0.9254985809326186,-3.633323233257201,1.7823260713919566,-2.2794109070949062,0.428413745229669,3.4300003051757812,2.0000980921084897,-63.38582374147853,1.3539123261622892,1,1.6799983978271484,0.4650001525878906,-1.6925020217895508,-3.7250022888183594,0.31999969482421164,2,0.015288450805269305,-3.1739173701758383,62.9000015258789,-1.2985037236101937,62.65999984741211,1.1045671458704298,62.790000915527344,0.015288450805269305
10854,2023-01-19,60.02000045776367,60.86000061035156,59.84000015258789,60.79999923706055,1959000.0,-0.013315820300986658,1.2666638409697792,0.3861386512567749,44.23251693312364,60.94106545188293,2.503874064378884,1.5535374078903885,-0.3486251812153256,0.45541891217712305,10.261749068854128,1.0200004577636719,1.2424958518248062,-1.7684999465942397,-4.367295374167881,0.8302954809794016,-3.067897660381057,-0.4691022328074226,4.170001602172846,4.0724032668293235,-58.527112642712865,1.29939771378682,1,2.030000686645508,1.2750015258789062,-0.8825006484985352,-2.9150009155273438,1.5,3,0.029156947461729477,-1.0370342898317297,60.83000183105469,-3.1739173701758383,62.9000015258789,-1.2985037236101937,62.65999984741211,0.029156947461729477
10855,2023-01-20,60.43000030517578,60.47000122070313,58.97000122070313,59.9000015258789,2210600.0,0.006831053720178337,3.9180278660228485,-0.6794866778825553,43.56617234570117,59.006942458951976,2.2190631062097523,1.3066141108353122,-0.6736839539358073,-0.05407421703065296,11.296691423890211,1.5,1.1828566797827733,-1.4195001602172823,-3.8125905325049843,0.9735902120704196,-2.6160453463611333,-0.22295497407343134,3.5860016784667863,34.515348521781995,-24.342110584733163,1.1965451861438503,1,1.1850013732910156,0.8650016784667969,-1.119999885559082,-3.325000762939453,0.0,4,0.029786517093669085,1.2666638409697792,60.02000045776367,-1.0370342898317297,60.83000183105469,-3.1739173701758383,62.9000015258789,0.029786517093669085
10856,2023-01-23,60.88999938964844,61.540000915527344,60.08000183105469,60.33000183105469,2013300.0,0.007612098000159273,-1.7547215984338111,1.0566016007370158,48.23747227887058,56.50308030128768,1.6592040744954915,0.9247429403861105,-1.0590538171409918,-0.6075905881367163,11.619626103772987,1.4599990844726562,1.096135190303066,-0.9790010452270508,-3.3318077945891957,1.3738057041350942,-2.1554044199081233,0.1974023294540217,2.823242548217763,45.39003254667585,-13.47569613530792,1.1764033746810716,1,0.7250022888183594,0.4050025939941406,-1.0225000381469727,-3.450000762939453,-2.3499984741210938,0,0.004270030199321484,3.9180278660228485,60.43000030517578,1.2666638409697792,60.02000045776367,-1.0370342898317297,60.83000183105469,0.004270030199321484
10857,2023-01-24,60.95000076293945,61.11000061035156,59.849998474121094,60.41999816894531,1481500.0,0.0009854060419192123,1.9647029256405308,0.9464373297002725,44.532813584258875,53.56865413808613,1.3421552827871182,0.9795455225408602,-1.0234921248001996,-0.7425492192277545,12.204119352900817,1.2600021362304688,1.2056555794278836,-0.9599996566772475,-3.211614035351971,1.291614721997469,-2.0858068460146058,0.16580753266011072,2.4786467318969656,49.624075246138844,-5.732671665772301,1.1258071893373587,1,0.6650009155273438,0.345001220703125,-1.0825014114379883,-3.5100021362304688,-1.0800018310546804,1,-0.0024610586382488586,-1.7547215984338111,60.88999938964844,3.9180278660228485,60.43000030517578,1.2666638409697792,60.02000045776367,-0.0024610586382488586
10858,2023-01-25,60.849998474121094,60.90999984741211,59.97000122070313,60.40999984741211,1358400.0,-0.0016407266212729033,2.3571297198247714,0.8301820249465585,41.4433071587648,50.08491718174909,1.117601207593573,1.1187941957077427,-0.8996538247581469,-0.7051149198792501,12.379502606151839,0.979999542236321,1.051990434733014,-1.048501777648923,-3.320225264989446,1.2232217096916074,-2.1843635213191845,0.08735996602133866,2.311130244267325,73.15165278829163,19.846860679905276,1.1358617436702636,1,0.7650032043457031,0.4450035095214844,-0.9824991226196289,-3.4099998474121094,-0.479999542236321,2,-0.005094454665033221,1.9647029256405308,60.95000076293945,-1.7547215984338111,60.88999938964844,3.9180278660228485,60.43000030517578,-0.005094454665033221
10859,2023-01-26,61.02999877929688,61.18000030517578,60.47999954223633,60.63000106811523,1635100.0,0.0029580987623580857,1.0,0.9090885446017853,49.46996434677312,48.79444397772219,0.5327261578818394,0.9247755902330894,-1.0135824243269624,-0.9547763035088295,12.017596757806801,0.7000007629394531,0.69968314092295,-0.8295013427734332,-3.134164746341959,1.4751620607950855,-1.9818330445576962,0.3228303590108297,1.8796622892304171,80.15555654510122,22.69218321115396,1.1523317017842596,1,0.05500221252440696,0.49500274658202414,-1.352499008178718,-3.5900001525878977,-0.9300003051757884,3,0.001966291151602073,2.3571297198247714,60.849998474121094,1.9647029256405308,60.95000076293945,-1.7547215984338111,60.88999938964844,0.001966291151602073
10860,2023-01-27,60.63000106811523,61.209999084472656,60.54999923706055,60.959999084472656,2075000.0,-0.00655411632282954,-1.693867700523935,-0.8249997615800451,36.36365989079727,45.886277906493994,0.6639250860317816,1.3415758320007782,-0.5208174839889139,-0.6143797939053357,11.410964434950618,0.6599998474121094,0.29197168281982755,-1.1964990615844826,-3.553797124836116,1.1607990016671508,-2.3751480932102993,-0.017850029958665914,2.043280409542625,46.15393296977096,-7.741549115280257,1.178649031625817,1,0.4549999237060618,0.9150009155273509,-0.9525012969970632,-3.190002441406243,-2.0800018310546804,4,0.014679191389895818,1.0,61.02999877929688,2.3571297198247714,60.849998474121094,1.9647029256405308,60.95000076293945,0.014679191389895818
10861,2023-01-30,61.099998474121094,61.59000015258789,60.2400016784668,60.33000183105469,2231000.0,0.007751895063927927,-1.8421111807128288,-2.3333371865860064,32.90412996817818,42.9087939184679,-0.05657966315965979,0.8580784034267452,-0.8826141103362488,-1.1341861876844987,10.670700916202236,1.3499984741210938,-0.18881130627373466,-0.6900014877319336,-3.0695726301588167,1.6895696546949424,-1.8797870589453751,0.49978408348150793,1.3510861881194742,71.83901116126727,21.83593429468055,1.1897855712134395,1,-0.13499832153320312,0.5150032043457031,-1.4224987030029297,-3.6599998474121094,-2.0699996948242116,0,-0.010965600420253518,-1.693867700523935,60.63000106811523,1.0,61.02999877929688,2.3571297198247714,60.849998474121094,-0.010965600420253518
10862,2023-01-31,61.93000030517578,61.959999084472656,60.63000106811523,61.45000076293945,3245300.0,0.013584318359782577,3.925945025678728,0.6233787465940055,38.612589887466584,42.15140293265935,-1.1607068010884234,0.08438373000561938,-1.6144613984401346,-2.0687547804019744,10.46633554302225,1.329998016357429,-0.43599851383732613,0.10700035095214844,-2.2604822127955515,2.4744829146998484,-1.0767409309217015,1.2907416328259984,0.3122193505725406,98.49252203517193,52.17819220057626,1.1837412818738489,1,-1.4650001525878906,-0.3149986267089844,-2.252500534057617,-4.490001678466797,-4.170001983642578,1,-0.05473921157667294,-1.8421111807128288,61.099998474121094,-1.693867700523935,60.63000106811523,1.0,61.02999877929688,-0.05473921157667294
10863,2023-02-01,61.81000137329102,62.27999877929688,61.0,61.5099983215332,2647100.0,-0.0019376543079837605,1.0645177168382136,0.6250069538818703,35.522794852717496,41.183656034836446,-0.9913242017779424,0.19550434044518994,-1.3337817151722007,-2.065460529745714,10.424382399116158,1.279998779296882,-0.7102688563358086,-0.0009986877441363617,-2.366068414803557,2.3640710393152915,-1.1835335512738467,1.181536175785574,-2.8400001525878906,76.96087872798373,34.9009855065726,1.182534863529713,2,-1.1850013732910156,-0.19499969482422586,-2.1325016021728587,-4.370002746582038,-5.45000076293946,2,-0.03138654583891587,3.925945025678728,61.93000030517578,-1.8421111807128288,61.099998474121094,-1.693867700523935,60.63000106811523,-0.03138654583891587
10864,2023-02-02,62.13000106811523,62.38999938964844,61.29999923706055,61.97999954223633,2533500.0,0.005177150747685877,2.2537406909745155,0.4999999999999645,45.000002889921106,41.34297053974977,-1.0957772315135799,-0.1627686970311828,-1.5447423517476935,-2.5034050338594582,9.767147037155501,1.0900001525878906,-0.9712416860831539,0.3380008697509709,-2.009464887838412,2.685466627340361,-0.8357320090437241,1.511733748545666,-3.0937998962402204,87.90704193864862,43.9887901871611,1.1737328787946935,2,-1.0100021362304616,-0.5149993896484304,-2.452501296997063,-4.690002441406243,-5.0600013732910085,3,-0.028327733880141204,1.0645177168382136,61.81000137329102,3.925945025678728,61.93000030517578,-1.8421111807128288,61.099998474121094,-0.028327733880141204
10865,2023-02-03,60.849998474121094,61.77000045776367,59.6500015258789,61.61000061035156,2121700.0,-0.02060200502154863,2.9259172918521164,-5.066629367784178,38.32257753306846,40.241315567993986,0.2794550778383993,1.155196526247579,-0.1734843547634881,-1.3688290411591097,10.394930173993906,2.479999542236328,-0.9444658111698558,-0.9285017013549819,-3.2952656514498955,1.4382622487399317,-2.1118836764024422,0.25488027369247845,-1.679645373535152,43.79554320496093,-2.9221150967439726,1.1833819750474577,2,0.17000198364257812,0.7650032043457031,-0.9949989318847656,-3.4099998474121094,-2.329998016357422,4,-0.012325390613098675,2.2537406909745155,62.13000106811523,1.0645177168382136,61.81000137329102,3.925945025678728,61.93000030517578,-0.012325390613098675
10866,2023-02-06,61.27999877929688,61.36999893188477,60.38000106811523,60.599998474121094,1798600.0,0.007066562300057644,1.3023189794361298,-0.8947347287055256,39.79847450591527,39.71527789262248,-0.099912943445986,0.651486321796348,-0.5214700876580096,-1.9058687250536863,10.681125303786319,0.9899978637695455,-0.8217976379131073,-0.43050136566161257,-2.7710504573983954,1.9100477260751703,-1.6007759115300004,0.7397731802067753,-1.9808598271484428,59.488997235038795,10.540631527942793,1.1702745458683896,2,-0.25999832153321023,0.33500289916991477,-1.1374988555908274,-3.4499988555908274,-2.6599998474121094,0,-0.04454960177248979,2.9259172918521164,60.849998474121094,2.2537406909745155,62.13000106811523,1.0645177168382136,61.81000137329102,-0.04454960177248979
10867,2023-02-07,61.0099983215332,61.22999954223633,60.0099983215332,60.93000030517578,1392000.0,-0.004406012779734181,3.6923082566115246,0.11764408890484455,51.46576870148146,40.82888473070211,0.2005870476226974,0.7654076762472783,-0.19217854671352796,-1.7524302492360917,10.554788351339269,1.270000457763679,-0.717854447415192,-0.5765016555786104,-2.7787906086446554,1.6257872974874346,-1.677646132111633,0.5246428209544121,-1.5872249518847639,49.63495824713145,-5.035090899971095,1.1011444765330225,2,0.01000213623046875,0.6050033569335938,-0.8674983978271484,-3.1799983978271484,-1.8299980163574219,1,-0.032453689505142824,1.3023189794361298,61.27999877929688,2.9259172918521164,60.849998474121094,2.2537406909745155,62.13000106811523,-0.032453689505142824
10868,2023-02-08,60.13999938964844,60.72999954223633,59.84000015258789,60.63000106811523,1577900.0,-0.01425994026912969,1.5797135101366107,-6.12517285775586,50.96773320256717,40.995303492457005,1.0720150962574664,1.4307432853664181,0.7214544015531672,-0.9924620150205357,10.459601197694047,1.1699981689453125,-0.7286435693273887,-1.270000648498538,-3.330466547313385,0.7904652503163092,-2.300233597905958,-0.23976769909111795,-0.5985369791999986,17.88314765674402,-41.4031462330356,1.030232949407423,2,0.8800010681152344,1.4750022888183594,0.11750030517578125,-2.309999465942383,-1.6100006103515554,2,-0.0395743447334469,3.6923082566115246,61.0099983215332,1.3023189794361298,61.27999877929688,2.9259172918521164,60.849998474121094,-0.0395743447334469
10869,2023-02-09,59.56000137329102,60.68000030517578,59.47999954223633,60.34000015258789,2107000.0,-0.009644130732353262,-1.553186481397312,1.5918287907451176,43.17112183857667,41.751688153321375,1.5886264587379344,1.7533082735956,1.3672935254635021,-0.525228013772221,10.163534729095137,1.2000007629394531,-0.7148579949969331,-1.6294986724853473,-3.468417275956817,0.20941993098612244,-2.548957974221082,-0.7100393707496124,2.8299980163574148,3.493528343689404,-56.49194616072057,0.9194593017357342,2,1.37499809265136,2.055000305175774,0.707498550415032,-1.730001449584968,-0.24000167846680398,3,-0.053727345351849864,1.5797135101366107,60.13999938964844,3.6923082566115246,61.0099983215332,1.3023189794361298,61.27999877929688,-0.053727345351849864
10870,2023-02-10,60.6500015258789,60.72999954223633,59.540000915527344,59.7599983215332,2335400.0,0.01830087520912449,1.2666656978539588,-1.1410315348800826,48.285729544503305,43.46075477291305,0.5607282970712788,0.5215021398993258,0.359092075002188,-1.7269501790869768,10.547145885483586,1.1899986267089844,-0.6316766251844541,-0.4324985504150476,-2.122293212056462,1.257296111226367,-1.2773958812357549,0.4123987804056597,1.6817978668212987,61.90488685079421,0.07016381535447636,0.8448973308207075,2,0.28499794006348367,0.9650001525878977,0.049998283386237574,-2.450000762939446,-2.120002746582017,4,-0.059027233981636784,-1.553186481397312,59.56000137329102,1.5797135101366107,60.13999938964844,3.6923082566115246,61.0099983215332,-0.059027233981636784
10871,2023-02-13,61.31000137329102,61.36000061035156,60.65999984741211,60.88000106811523,1281800.0,0.010882107680252995,1.6415183969597513,0.4831446708014034,52.368425543619615,44.989180956930056,-0.07414732103019617,-0.2580523729106332,-0.28261094992661384,-2.4761690441238784,11.031917535868686,0.7099990844726634,-0.6408988983849397,0.29500122070313495,-1.2292107421213245,1.8192131835275944,-0.46710476070909124,1.0571072021153611,0.9647620223998956,97.34046762480483,32.55827846108073,0.7621059814122284,2,-0.3750019073486399,0.30500030517577414,-0.610001564025886,-3.1100006103515696,-4.1800003051757955,0,-0.04550645658185848,1.2666656978539588,60.6500015258789,-1.553186481397312,59.56000137329102,1.5797135101366107,60.13999938964844,-0.04550645658185848
10872,2023-02-14,61.15999984741211,61.61999893188477,60.72000122070313,61.2400016784668,1800700.0,-0.002446607772288556,1.142861035422307,-0.18605063785240952,52.0261533728167,46.8228874591633,-0.050128305523912786,-0.25833622893500774,-0.11084277717873903,-2.402794220118892,11.337840921042234,0.8999977111816406,-0.5000249610033052,0.23199977874755717,-1.0120783583582948,1.4760779158534092,-0.3900392898053724,0.8540388473004867,1.0588682712097182,78.50470954815407,14.17060506864378,0.6220390685529268,2,-0.22500038146972656,0.4550018310546875,-0.05999946594238281,-2.2349987030029297,-4.4199981689453125,1,-0.041530427107004164,1.6415183969597513,61.31000137329102,1.2666656978539588,60.6500015258789,-1.553186481397312,59.56000137329102,-0.041530427107004164
10873,2023-02-15,61.7599983215332,61.90999984741211,60.83000183105469,60.88999938964844,1939800.0,0.009810308626848174,-1.1818272895064368,-10.874737745565517,54.52292388422407,47.88098979186363,-0.7352891369332113,-0.8275165500980961,-0.6984173993851783,-3.0685650837110643,11.405446628027477,1.0799980163574219,-0.3477004588355541,0.7854984283447237,-0.511550222928399,2.0825470796178465,0.1369741027081588,1.4340227539812886,0.4040924255609113,93.82709847569112,30.19330417818219,0.6485243256365621,2,-1.0649986267089844,-0.14499664306640625,-0.21249866485595703,-2.3149986267089844,-2.979999542236321,2,-0.0417745804157168,1.142861035422307,61.15999984741211,1.6415183969597513,61.31000137329102,1.2666656978539588,60.6500015258789,-0.0417745804157168
10874,2023-02-16,61.77000045776367,61.86999893188477,60.4000015258789,61.040000915527344,1859200.0,0.00016195169207100513,2.161296673817524,0.8390809637603315,57.421870731438425,50.00313348057139,-0.8959459248300377,-0.7375030466446617,-0.674668730163404,-3.128502977164011,11.093176851044333,1.4699974060058736,-0.2942994689302054,0.7080005645751939,-0.5535539646856975,1.9695550938360853,0.07722329994474819,1.3387778292056396,0.3404084652332884,94.09285009520651,27.081076359356317,0.6307772646304465,2,-1.0750007629394531,-0.154998779296875,-0.22250080108642578,-2.325000762939453,-2.5499992370605398,3,-0.052452673700111085,-1.1818272895064368,61.7599983215332,1.142861035422307,61.15999984741211,1.6415183969597513,61.31000137329102,-0.052452673700111085
10875,2023-02-17,62.22999954223633,62.540000915527344,61.209999084472656,61.88000106811523,2762100.0,0.00744696585824367,1.742268365581249,0.4794502652000202,57.36636750893372,51.95512159201789,-1.273531218167001,-1.1127897591465938,-1.1055143611516485,-3.6021002157731985,10.112231755594426,1.3300018310546875,-0.19475007879862716,1.0779996871948256,-0.2488500867296466,2.404849461119298,0.4145748002325931,1.7414245741570582,-2.75,85.51395038753063,18.323260092774888,0.6634248869622351,2,-1.2199993133544922,-0.6149978637695312,-0.4374990463256836,-2.539999008178711,-2.349998474121101,4,-0.04676200978335299,2.161296673817524,61.77000045776367,-1.1818272895064368,61.7599983215332,1.142861035422307,61.15999984741211,-0.04676200978335299
10876,2023-02-21,61.1500015258789,62.11000061035156,60.72999954223633,61.31999969482422,3013600.0,-0.0173549417371347,-1.732669602592478,-0.4857111716621358,45.07576414376398,51.24512108560485,-0.2390513375280534,-0.01297978086365248,0.01264309336585967,-2.522319310170893,9.952698308870204,1.5,-0.24166609164123543,-0.0149984359741282,-1.336122257900179,1.3061253859519226,-0.6755603469371536,0.6455634749888972,-1.6088019561767481,35.04673896767834,-27.02020832801037,0.6605619109630267,2,-0.1400012969970632,-0.06500053405761008,0.6475000381469798,-1.4549999237060476,0.18999862670899148,1,-0.042845505825101604,1.742268365581249,62.22999954223633,2.161296673817524,61.77000045776367,-1.1818272895064368,61.7599983215332,-0.042845505825101604
10877,2023-02-22,60.79999923706055,61.540000915527344,60.43000030517578,61.2400016784668,2543800.0,-0.005723667703756763,1.134614679235594,2.5882775334349515,43.80366903599103,50.449113955985275,0.08719994260171404,0.3427832515220217,0.39591265666065567,-2.179681065212236,9.744918755803797,1.1100006103515625,-0.13213650122619924,-0.3575006484985366,-1.685449171340764,0.9704478743436908,-1.0214749099196538,0.3064736129225807,-1.1988236404418942,18.691487161936,-39.77750781940648,0.6639742614211147,2,0.21000099182128906,0.2850017547607422,0.997502326965332,-1.1049976348876953,1.0699996948242259,2,-0.06036181274667318,-1.732669602592478,61.1500015258789,1.742268365581249,62.22999954223633,2.161296673817524,61.77000045776367,-0.06036181274667318
10878,2023-02-23,60.540000915527344,61.40999984741211,60.11000061035156,61.22000122070313,2813900.0,-0.004276288236772285,1.4528343985720045,1.545446663892373,40.17305239432375,50.115995128846066,0.4580771796521006,0.6096222015432744,0.6942576556874798,-1.8813706198125857,9.612455543641255,1.2999992370605469,-0.07084413859075056,-0.6019990921020479,-1.9521115640174074,0.7481133798133115,-1.277055328059724,0.07305714385562823,-0.8800488125305179,17.695483587384814,-35.519307563367164,0.675056235957679,2,0.5,0.4249992370605469,1.3775005340576172,-0.7199993133544922,1.9099998474121094,3,-0.06276840402369266,1.134614679235594,60.79999923706055,-1.732669602592478,61.1500015258789,1.742268365581249,62.22999954223633,-0.06276840402369266
10879,2023-02-24,61.1500015258789,61.29999923706055,59.88999938964844,60.2400016784668,3010200.0,0.010075992750689045,1.3305873710958311,-1.3382344691402106,52.02158440559594,50.531090113411906,0.10877571625903926,0.009563165415464425,0.10308042489472058,-2.4381057195675524,9.728377552794601,1.4099998474121094,-0.08676563691052763,0.002001380920404472,-1.3470815222782377,1.3510842841190467,-0.6725400706789131,0.676542832519722,-1.4324484466314615,47.54722304594018,-6.575699770215984,0.67454145159932,2,0.06499862670899148,-0.39500045776366477,0.7524995803833079,-1.200000762939446,0.15999984741212359,4,-0.038757198486397804,1.4528343985720045,60.540000915527344,1.134614679235594,60.79999923706055,-1.732669602592478,61.1500015258789,-0.038757198486397804
10880,2023-02-27,61.52000045776367,62.88000106811523,61.22999954223633,61.41999816894531,3602000.0,0.00605067739414844,-5.875012914351988,0.10989264350180969,51.63044689508898,50.449092485797394,-0.1395063082108976,-0.3060308942513501,-0.2595265707558383,-2.7789716678594587,9.493992387732849,1.7299995422363281,-0.02036734989569311,0.3275003433227539,-1.0082882841437453,1.663288970789253,-0.3403939704104957,0.9953946570560035,-1.7459984217906381,54.51505528756307,1.0266668239205075,0.6678943137332491,2,-0.13500022888183594,-0.5949993133544922,0.15250110626220703,-1.5699996948242188,-0.09000015258789062,0,-0.03738620318508601,1.3305873710958311,61.1500015258789,1.4528343985720045,60.540000915527344,1.134614679235594,60.79999923706055,-0.03738620318508601
10881,2023-02-28,60.43000030517578,61.68999862670898,60.36000061035156,61.16999816894531,3077200.0,-0.017717817693064353,-2.022732198746332,-7.399809269502193,46.45477833008524,49.83005081438278,0.9080270993284785,0.770716056115603,0.8234177072350661,-1.696218672524381,9.64912594044301,1.3299980163574148,0.13718201517213657,-0.7289999008178683,-2.107479459903068,0.6494796582673317,-1.4182396803604647,-0.03976012127527184,-0.5400009155273438,18.060221150251827,-34.43196391841486,0.6892397795425991,2,0.9549999237060547,0.75,1.0250015258789062,-0.4799995422363281,2.7399978637695312,1,-0.009101427011137142,-5.875012914351988,61.52000045776367,1.3305873710958311,61.1500015258789,1.4528343985720045,60.540000915527344,-0.009101427011137142
10882,2023-03-01,58.540000915527344,60.56000137329102,58.52000045776367,60.56000137329102,2830700.0,-0.03127584610464684,1.01980242894183,2.7297382285319656,41.30435323444971,48.36132074218563,2.667848826894165,2.523083131171056,2.711333646044224,0.19686571277503617,10.503727170624213,2.040000915527351,0.13516011344704282,-2.4494993209838896,-4.209648198527262,-0.6893504434405173,-3.3295737597555757,-1.5694248822122034,4.3400001525878835,0.458726031280514,-54.08097815633243,0.880074438771685,3,2.1599998474121094,2.1599998474121094,2.9150009155273438,1.4099998474121094,4.770000457763679,2,0.047830529437485225,-2.022732198746332,60.43000030517578,-5.875012914351988,61.52000045776367,1.3305873710958311,61.1500015258789,0.047830529437485225
10883,2023-03-02,59.86999893188477,59.88999938964844,58.27999877929688,58.38000106811523,2480900.0,0.022719473788129996,1.104577640370989,-0.7376225376795738,51.55777715413527,47.70975478915195,1.163963704866255,1.0965116805697122,1.4301255797731756,-1.0933815537488627,11.689761788195725,1.6100006103515554,0.07410942330692194,-1.022501182556148,-2.805931934300844,0.7609295691885478,-1.9142165584284996,-0.13078580668379658,2.922802124023427,34.56520350985156,-25.33964067289245,0.8917153758723487,3,0.710000991821282,0.710000991821282,1.5850028991699148,0.0800018310546804,3.3600006103515554,3,0.0334057129727936,1.01980242894183,58.540000915527344,-2.022732198746332,60.43000030517578,-5.875012914351988,61.52000045776367,0.0334057129727936
10884,2023-03-03,60.36999893188477,60.38999938964844,59.40999984741211,60.06999969482422,3152900.0,0.008351428243198455,4.764700602497504,0.20134205850576586,48.50425913540843,46.725076080982475,0.4967250234741343,0.48264139582396126,0.9818630005246192,-1.528923789119645,12.740924991910079,0.9799995422363281,0.034264506712652576,-0.4345010757446204,-2.1324681834308947,1.263466031941654,-1.283484629587761,0.41448247809852035,2.2422900329589766,45.43476331888463,-13.629795639490432,0.8489835538431377,3,0.21000099182128196,0.21000099182128196,1.0850028991699148,-0.4199981689453196,3.2800025939941264,4,0.03445423004564807,1.104577640370989,59.86999893188477,1.01980242894183,58.540000915527344,-2.022732198746332,60.43000030517578,0.03445423004564807
10885,2023-03-06,60.099998474121094,61.1500015258789,59.86999893188477,60.349998474121094,2479200.0,-0.004472427737961637,-2.6056457592332234,-0.8333354526149619,43.25527731836484,46.52279976704924,0.48367422576507835,0.7310543302162742,1.306365901025515,-1.1968182640809744,12.624484783367334,1.2800025939941264,-0.09114602911459002,-0.6670015335082979,-2.393623774184462,1.0596207071678663,-1.53031265384638,0.19630958682978417,2.338998883300782,53.372427456424646,-0.8153537573974745,0.8633111203380822,3,0.48000144958496094,0.48000144958496094,1.205002784729004,-0.14999771118164062,3.490001678466797,0,0.020133160231126324,4.764700602497504,60.36999893188477,1.104577640370989,59.86999893188477,1.01980242894183,58.540000915527344,0.020133160231126324
10886,2023-03-07,58.54999923706055,60.25,58.22999954223633,60.20000076293945,2951100.0,-0.02579033737792813,1.3085719517299108,6.600006103515625,37.41561311815049,45.81301577617807,1.8171729683927893,2.177693717780514,2.8523932288362914,0.411374155366687,12.836404119021678,2.020000457763672,-0.29633677659869306,-2.080500793457034,-4.050811777269509,-0.11018980964455949,-3.065656285363268,-1.0953453015508003,3.722638177236327,10.958886213667347,-38.49428945439063,0.9851554919062372,3,2.0050010681152344,2.0050010681152344,2.7650022506713867,1.4000015258789062,4.930000305175781,1,0.049188746467007105,-2.6056457592332234,60.099998474121094,4.764700602497504,60.36999893188477,1.104577640370989,59.86999893188477,0.049188746467007105
10887,2023-03-08,59.02999877929688,59.209999084472656,58.18999862670898,58.540000915527344,2637400.0,0.008198113552365438,1.4000053854646477,-0.29696812765584035,36.682924106104515,45.42522374415371,1.1842293972389726,1.6250700840068717,2.3858455181764455,0.01929557787623537,12.830983826588028,1.020000457763679,-0.5465954313544756,-1.5015012741088825,-3.5871242866370707,0.5841217384193058,-2.5443127803729766,-0.4586897678447883,3.000080362676357,28.378355738214562,-14.823105410736371,1.0428115062640948,3,1.5050010681152202,1.5050010681152202,2.2600021362304616,0.920001983642571,4.470001220703118,2,0.07013382136644086,1.3085719517299108,58.54999923706055,-2.6056457592332234,60.099998474121094,4.764700602497504,60.36999893188477,0.07013382136644086
10888,2023-03-09,57.7599983215332,59.25,57.599998474121094,58.63999938964844,2134400.0,-0.021514492360265702,-1.7500007947280918,-1.7959283768002854,32.58034730664352,43.265086288714556,2.2556183984805287,2.85394804391494,3.6241915892256955,1.3469335222821428,12.826559532193954,1.6500015258789062,-0.6490915612794907,-2.6525016784667983,-5.076347675840509,-0.22865568109308754,-3.8644246771536572,-1.4405786797799394,3.9628743792188956,4.5070340807984515,-30.924504878632167,1.211922998686857,3,2.480001449584961,2.480001449584961,3.2800025939941406,2.19000244140625,5.94000244140625,3,0.09608731324510367,1.4000053854646477,59.02999877929688,1.3085719517299108,58.54999923706055,-2.6056457592332234,60.099998474121094,0.09608731324510367
10889,2023-03-10,56.36000061035156,57.97000122070313,56.18000030517578,57.97000122070313,2767500.0,-0.02423818822480328,1.2236027788044967,1.829543927486169,26.42569409910442,40.46455820027182,3.246057677612022,4.218186315657142,4.952080505445316,2.8155348389429236,12.827775115143913,1.7900009155273509,-0.7622016321308323,-3.8924993515014634,-6.904419071218442,-0.8805796317844852,-5.398459211359949,-2.386539491642978,4.950584667737438,3.6217356331014376,-24.42238090165571,1.5059598598584887,3,2.5749988555908203,3.1700000762939453,4.760000228881836,3.5900001525878906,7.45000076293946,4,0.12189494069350593,-1.7500007947280918,57.7599983215332,1.4000053854646477,59.02999877929688,1.3085719517299108,58.54999923706055,0.12189494069350593
10890,2023-03-13,57.06999969482422,58.29999923706055,56.08000183105469,56.18999862670898,4790300.0,0.012597570560392235,-3.0363785169078605,-0.5465843071469886,33.11256709670458,38.98209028545175,2.054495627874992,3.400580298757845,4.193499883988082,2.155652424825071,12.777783683348906,2.2199974060058594,-0.8191465489964074,-3.003500175476077,-6.325511826373329,0.3185114754211753,-4.664506000924703,-1.3424943500274509,3.624915386515198,23.740966390398302,-3.276197658228238,1.6610058254486249,3,1.5450019836425781,2.410001754760742,4.2975006103515625,2.8800010681152344,6.980003356933594,0,0.11529703638059474,1.2236027788044967,56.36000061035156,-1.7500007947280918,57.7599983215332,1.4000053854646477,59.02999877929688,0.11529703638059474
10891,2023-03-14,58.52000045776367,58.86000061035156,57.40999984741211,57.7599983215332,3673200.0,0.025407407932244164,1.0138865341414827,0.8636377429157187,41.35053093206016,38.9872211407418,0.34092055970941715,1.8243794470647714,2.693356566654664,0.7580026370490032,13.160694986530414,1.7900009155273438,-1.0217391400220848,-1.413999366760251,-4.751665929329185,1.923667195808683,-3.0828326480447217,0.25483391452421955,1.528826768535886,76.97160997164848,46.8812413735256,1.6688332812844684,3,0.095001220703125,0.9600009918212891,2.7975006103515625,1.9099998474121094,5.439998626708984,1,0.08663704127076088,-3.0363785169078605,57.06999969482422,1.2236027788044967,56.36000061035156,-1.7500007947280918,57.7599983215332,0.08663704127076088
10892,2023-03-15,58.61999893188477,59.06999969482422,57.59000015258789,58.08000183105469,3621600.0,0.0017087914104387814,1.0555568801044803,0.710520503940179,42.626716431597835,37.99488106045987,0.2832499235160455,1.6067105742350947,2.5613969783838755,0.7256788543968398,13.741899629916757,1.4799995422363281,-1.270612926856522,-1.1870008468627873,-4.521541861626467,2.1475401679008925,-2.8542713542446236,0.48026966051904907,0.8731927390805012,80.1261377912772,46.46574066306257,1.6672705073818392,3,-0.004997253417975855,0.8600025177001882,2.6975021362304616,2.265001296997063,5.469997406005838,2,0.0829068696503863,1.0138865341414827,58.52000045776367,-3.0363785169078605,57.06999969482422,1.2236027788044967,56.36000061035156,0.0829068696503863
10893,2023-03-16,59.18000030517578,59.2599983215332,57.90999984741211,58.02999877929688,3150500.0,0.009553077166407187,1.061070213856404,2.129643889034058,42.405542813748035,37.31724591360871,-0.4301562812230273,0.8890962196489198,1.9501372477859888,0.25374174376818814,14.56337371445169,1.3499984741210938,-1.3947516015511425,-0.49799957275390483,-3.7118555448464363,2.7158563993386267,-2.1049275588001706,1.108928413292361,-3.0999984741210938,97.48433633191262,62.871465270671216,1.606927986046267,3,-0.5649986267089844,0.3000011444091797,2.137500762939453,1.7049999237060547,5.019996643066406,3,0.07299762880275606,1.0555568801044803,58.61999893188477,1.0138865341414827,58.52000045776367,-3.0363785169078605,57.06999969482422,0.07299762880275606
10894,2023-03-17,58.52999877929688,59.18000030517578,58.02999877929688,58.97000122070313,6263400.0,-0.010983466078523296,1.674420255140994,-0.38261031094717385,38.7169715498357,36.81298971710547,-0.07666943868400722,1.3533038715680945,2.5254410913581324,0.9804592816023145,15.087705736201954,1.1500015258788991,-1.3353696143359173,-0.9860010147094656,-4.080263720769693,2.108261691350762,-2.533132367739583,0.5611303383206518,-2.386397018432625,77.04401421756056,43.09185383919679,1.547131353030115,3,-0.36499786376953836,0.9500026702880788,2.7875022888183523,2.355001449584954,5.370002746582017,4,0.08833080627828904,1.061070213856404,59.18000030517578,1.0555568801044803,58.61999893188477,1.0138865341414827,58.52000045776367,0.08833080627828904
10895,2023-03-20,59.31999969482422,59.459999084472656,58.63000106811523,58.77999877929688,2959300.0,0.013497367708928953,1.0243861591566898,-1.227267998335398,45.71428234775672,37.73506407595061,-1.1051690847676738,0.3521710098684565,1.713192959441571,0.25785722242203235,16.163245947378666,0.9300003051757741,-1.4789143871148056,-0.05050010681152628,-2.868782879854116,2.7677826662310636,-1.4596414933328177,1.3586412797097651,-3.1140700027465797,93.17075893895552,54.845156163015616,1.4091413865212936,3,-1.5499992370605469,0.1600017547607422,1.955000877380371,1.5650005340576172,3.170001983642578,0,0.07569119523880508,1.674420255140994,58.52999877929688,1.061070213856404,59.18000030517578,1.0555568801044803,58.61999893188477,0.07569119523880508
10896,2023-03-21,58.52999877929688,59.6500015258789,57.56000137329102,59.47999954223633,2849600.0,-0.013317614962770619,2.2402984324313273,-1.759257689427665,49.95779688810802,39.210049940617665,-0.35571033075880365,0.9863968770389135,2.422306434683186,1.0976156663666714,17.133871426133133,2.0900001525878764,-1.6582732712449726,-0.7095008850097599,-3.421055279363017,2.0020535093434972,-2.0652780821863885,0.6462763121668686,-2.193906311523442,46.4113557506104,3.1596996661134114,1.3557771971766295,3,-0.6649971008300852,0.9500026702880788,2.7450017929077077,2.355001449584954,4.920001983642571,1,0.09431068490665084,1.0243861591566898,59.31999969482422,1.674420255140994,58.52999877929688,1.061070213856404,59.18000030517578,0.09431068490665084
10897,2023-03-22,57.13000106811523,58.70000076293945,57.099998474121094,58.43000030517578,2195600.0,-0.02391931898821187,-1.352936886600078,1.3684191505680057,38.506718604588606,39.86853564038934,0.8341493620920843,2.2106935445237994,3.696078579343016,2.5478784157866485,18.009928286212713,1.6000022888183594,-1.8140576682315768,-1.9259986877441477,-4.689135175679624,0.8371378001913286,-3.3075669317118894,-0.544430443776406,-0.5950740568554593,1.1765709054132971,-41.3903952637331,1.381568243967739,3,0.7350006103515696,2.3500003814697337,4.144999504089363,3.7549991607666087,6.069999694824226,2,0.11955186222058933,2.2402984324313273,58.52999877929688,1.0243861591566898,59.31999969482422,1.674420255140994,58.52999877929688,0.11955186222058933
10898,2023-03-23,56.7400016784668,57.77999877929688,56.43000030517578,57.02000045776367,2032400.0,-0.006826525159406849,-1.9999915229093532,0.21538380278590322,34.63167652910926,40.78031146594544,1.189315770754213,2.425780805149742,3.9469153650868236,2.9876626570689098,18.808139164007514,1.3499984741211009,-1.7897387320475957,-2.125998115539552,-4.9805595026077185,0.7285632715286141,-3.553278809073632,-0.6987174220054726,2.9099998474121023,9.627368191597267,-31.23112523027989,1.4272806935340825,3,1.125,2.739999771118164,4.534998893737793,4.489999771118164,6.399997711181641,3,0.12953814666898733,-1.352936886600078,57.13000106811523,2.2402984324313273,58.52999877929688,1.0243861591566898,59.31999969482422,0.12953814666898733
10899,2023-03-24,58.77999877929688,58.83000183105469,56.56999969482422,56.91999816894531,1906200.0,0.03595341981817879,1.3061167293364786,-6.642888283378772,45.13991068323563,42.116682975559996,-0.5266917278237244,0.20988623806930917,1.778919898755781,0.9788420705472092,19.144253354259032,2.2600021362304688,-1.7492588554899555,0.03249912261963317,-2.611873651363098,2.676871896602364,-1.2896872643717359,1.3546855096110022,0.8056027221679543,72.98129140485096,32.31337768454025,1.3221863869913668,3,-0.7399978637695384,0.7000026702880788,2.3750019073486257,2.515003204345696,4.030002593994141,4,0.09220820485716485,-1.9999915229093532,56.7400016784668,-1.352936886600078,57.13000106811523,2.2402984324313273,58.52999877929688,0.09220820485716485
10900,2023-03-27,59.22000122070313,59.9900016784668,59.099998474121094,59.27999877929688,2200200.0,0.007485580989178731,-4.933294339046563,-0.03225674134720284,52.686455986429856,43.3762302038233,-0.7036391559753241,-0.4334863269589633,1.2514336663778778,0.5946065783198407,20.261324083254923,1.2100028991699148,-1.5187652415572117,0.5875015258789134,-1.7289093643343136,2.9039124160921403,-0.5707039192276966,1.7457069709855233,-2.790000915527351,78.37078200192255,32.542648289997814,1.1582054451066122,3,-1.010000228881843,0.26000022888182883,1.9349994659423757,2.075000762939446,3.989997863769524,0,0.0790273591473627,1.3061167293364786,58.77999877929688,-1.9999915229093532,56.7400016784668,-1.352936886600078,57.13000106811523,0.0790273591473627
10901,2023-03-28,59.88000106811523,60.45000076293945,59.02999877929688,59.04999923706055,2047500.0,0.011144880678951363,-2.2643620706287146,-13.833926754832028,53.359693449062874,44.56878320576385,-1.2856332950437448,-1.1982376938572443,0.5140065218050367,-0.009373788693139318,20.996517803265753,1.420001983642571,-1.0272786582773534,1.275001335144033,-0.9633008166302517,3.5133034869183177,0.1558502592568871,2.394152411031179,-3.378800735473625,85.82090472842093,36.2246117839086,1.1191510758871424,3,-1.44000053405761,-0.39999961853026633,1.4324998855590891,1.4150009155273509,3.629997253417976,1,0.04358718376411885,-4.933294339046563,59.22000122070313,1.3061167293364786,58.77999877929688,-1.9999915229093532,56.7400016784668,0.04358718376411885
10902,2023-03-29,61.34000015258789,61.43000030517578,60.290000915527344,60.40999984741211,3131100.0,0.024382081804104727,1.0540518248676884,1.1204798235132,63.94082107519829,46.96159190148055,-2.591777951620969,-2.569449355970349,-1.0157880812209896,-1.4087656306371628,20.53487997974862,1.549999237060554,-0.6299748838573862,2.5950004577636747,0.04522291761438879,5.144777997912961,1.3201116876890353,3.869889227838314,-4.680847802734377,98.19999694824219,41.128052330272794,1.2748887700746427,3,-2.4099998474121094,-1.8599987030029297,-0.2924995422363281,-0.0449981689453125,2.479999542236328,2,0.03439844481745635,-2.2643620706287146,59.88000106811523,-4.933294339046563,59.22000122070313,1.3061167293364786,58.77999877929688,0.03439844481745635
10903,2023-03-30,61.86999893188477,62.02999877929688,61.31999969482422,61.75,2277600.0,0.008640345255599424,2.2272786384955454,0.1290310672124903,73.01587099245573,50.77258072843833,-3.0173826087195152,-3.100916232203673,-1.544130292510097,-1.8816451827698941,20.046168966421387,0.7099990844726634,-0.4146883033694593,3.0249992370605554,0.1529384294126359,5.897060044708475,1.588968833236592,4.461029640884519,-4.924595704711926,97.06959937288043,31.863594667636363,1.436030403823961,3,-2.6399993896484446,-2.389997482299812,-0.8224983215332102,-0.5749969482421946,1.6200027465820241,3,0.021496716567248164,1.0540518248676884,61.34000015258789,-2.2643620706287146,59.88000106811523,-4.933294339046563,59.22000122070313,0.021496716567248164
10904,2023-03-31,62.45000076293945,62.56000137329102,61.7400016784668,62.16999816894531,3131600.0,0.009374524665714423,2.2799737550829806,2.333375719235644,72.71959881241777,53.773171446734004,-3.33339829255646,-3.7071681683625783,-2.089588968399873,-2.4138279203986173,20.077884003155265,0.8199996948242259,-0.1966066127802364,3.5010009765625014,0.26841775857894135,6.7335841945460615,1.8847093675707214,5.1172925855542815,-5.097829891596682,96.883837690694,25.3408734455667,1.6162916089917785,3,-2.9549999237060547,-2.969999313354492,-1.447500228881836,-1.154998779296875,1.2599983215332031,4,0.011048816946027218,2.2272786384955454,61.86999893188477,1.0540518248676884,61.34000015258789,-2.2643620706287146,59.88000106811523,0.011048816946027218
10905,2023-04-03,61.31000137329102,62.41999816894531,61.2599983215332,61.959999084472656,3470000.0,-0.01825459368648963,-2.093317193007441,-2.3213988910232577,62.098877757632756,55.122180432236746,-2.1025355534555743,-2.605453420140691,-0.9407986537968114,-1.2228920946942239,20.60824178920196,1.19000244140625,-0.029378608354122093,2.300501441955575,-1.0653298983499866,5.6663327822611365,0.6175857718027942,3.9834171121083557,-3.437047451753429,64.58926114879577,-6.008131958574779,1.6829156701527823,4,-1.8150005340576243,-1.8299999237060618,-0.32500076293946023,-0.014999389648444605,2.8299980163574148,0,0.024465828843603044,2.2799737550829806,62.45000076293945,2.2272786384955454,61.86999893188477,1.0540518248676884,61.34000015258789,0.024465828843603044
10906,2023-04-04,61.43000030517578,61.63999938964844,60.81000137329102,61.31000137329102,1938400.0,0.0019572488859385118,2.0740832314897624,-0.18461439143625902,62.16450891301599,57.75082379983979,-1.9756717224091176,-2.633655993519284,-1.0652604270160566,-1.2993618998476677,20.094121832722994,0.8299980163574148,0.2694612661867808,2.2765003204345717,-1.2491906164987725,5.802191257367916,0.5136548519678996,4.039345788901244,-3.0883416384628433,50.22022730213557,-18.379874600783978,1.7628454684666708,4,-1.9349994659423828,-2.1099987030029297,-0.27499961853027344,-0.13499832153320312,2.009998321533196,1,0.028976050308547663,-2.093317193007441,61.31000137329102,2.2799737550829806,62.45000076293945,2.2272786384955454,61.86999893188477,0.028976050308547663
10907,2023-04-05,63.16999816894531,63.41999816894531,61.5099983215332,61.59000015258789,3073900.0,0.02832488776046649,-1.1954000057001168,13.166767333185762,65.67163866024674,61.19970848107729,-3.0941810275385464,-4.266329638572017,-2.791528538579527,-2.9760098033146107,19.902464763729416,1.9899978637695312,0.454475506160108,3.8094982147216783,-0.14564192217498118,7.764638351618338,1.8319281462733485,5.787068283170008,-4.406505231574563,90.42144417892557,24.422657549512834,1.9775700684483308,4,-3.174999237060547,-3.4199981689453125,-1.887497901916504,-1.8749961853027344,0.6400032043457102,2,0.0053823042970269075,2.0740832314897624,61.43000030517578,-2.093317193007441,61.31000137329102,2.2799737550829806,62.45000076293945,0.0053823042970269075
10908,2023-04-06,63.31000137329102,63.90999984741211,62.86000061035156,63.56999969482422,3869100.0,0.0022162926769646596,1.2340441937382058,-0.16455610629980694,69.55811623840805,63.912842431652,-2.463260501577146,-4.183723231373293,-2.9126681976079425,-3.087131878870771,19.47493309388889,1.0499992370605469,0.6550749190890457,3.672001266479498,-0.5781185690094475,7.922121101968443,1.5469413487350252,5.7970611842239705,-3.987727808131325,80.64520098542312,15.380818391736199,2.125059917744474,4,-1.8400020599365305,-3.3150005340576243,-2.6100006103515696,-2.0149993896484446,-0.7600021362304759,3,0.008055572744756656,-1.1954000057001168,63.16999816894531,2.0740832314897624,61.43000030517578,-2.093317193007441,61.31000137329102,0.008055572744756656
10909,2023-04-10,63.22999954223633,63.2599983215332,62.33000183105469,62.959999084472656,4334800.0,-0.0012636523348497075,4.636376247008912,-1.03847000308115,66.98523204863193,65.50159532745224,-1.8837388006483025,-3.755178877520841,-2.8201463596976524,-2.958781333228231,18.206362344024136,0.9799995422363352,1.1644013248940652,3.248499488830568,-0.9965979536113423,7.493596931272471,1.1259507676096163,5.371048210051519,-3.265444297561295,78.06449548758003,15.655502984869187,2.1225487212209524,4,-1.760000228881836,-3.2349987030029297,-2.6499996185302734,-1.9599990844726562,-1.470001220703125,0,0.004112005979958866,1.2340441937382058,63.31000137329102,-1.1954000057001168,63.16999816894531,2.0740832314897624,61.43000030517578,0.004112005979958866
10910,2023-04-11,63.6500015258789,63.77000045776367,63.0099983215332,63.13999938964844,2916200.0,0.00664244799435787,1.02667236328125,1.888893598383675,72.98026493313657,67.68165882568263,-1.7983799382507186,-3.854574195838296,-3.2095946466669716,-3.3126520123532117,17.25275646367745,0.7600021362304688,1.823248775967393,3.339501380920403,-0.9748637529785285,7.6538665148193346,1.1823188139709373,5.496683947869869,-3.1330840368206765,91.61295324163264,26.057574345070165,2.1571825669494675,4,-1.5500011444091726,-3.6550006866455007,-3.0700016021728445,-2.3800010681152273,-2.120002746582017,1,0.0009426167659927209,4.636376247008912,63.22999954223633,1.2340441937382058,63.31000137329102,-1.1954000057001168,63.16999816894531,0.0009426167659927209
10911,2023-04-12,63.59000015258789,64.0,63.34000015258789,64.0,3415700.0,-0.0009426766983912094,2.219512648982592,-0.8039179020748987,82.9591687387993,69.79480856608276,-1.2927143080073904,-3.5787504016039122,-3.1342585861563492,-3.1822050743577677,16.766853576618146,0.6599998474121094,2.2355134527171145,3.0260000228881836,-1.438580637346817,7.490580683123184,0.7937096927706833,5.258290353005684,-2.598051133360123,83.53415377356033,9.429003010973886,2.2322903301175008,4,-1.1849994659423828,-3.549999237060547,-3.010000228881836,-2.3199996948242188,-2.1800003051757812,2,0.008649146654203355,1.02667236328125,63.6500015258789,4.636376247008912,63.22999954223633,1.2340441937382058,63.31000137329102,0.008649146654203355
10912,2023-04-13,63.47999954223633,63.7400016784668,62.5099983215332,63.11999893188477,1885600.0,-0.0017298413286304104,1.7954466638923567,-0.8780505959303505,85.39913255746491,71.17072651775044,-0.9467973782474957,-3.2527525556527266,-3.0366428707983246,-3.01254103620235,16.205714795901187,1.2300033569335938,2.5258553261593732,2.672999382019043,-1.874347186347478,7.220345950385564,0.39932609783578243,4.9466726662023035,-2.006762366085006,68.86221389739138,-12.845446219013724,2.27367328418326,4,-1.0749988555908203,-3.4399986267089844,-2.924999237060547,-2.2349987030029297,-1.8999977111816406,3,-0.0006301341495873469,2.219512648982592,63.59000015258789,1.02667236328125,63.6500015258789,4.636376247008912,63.22999954223633,-0.0006301341495873469
10913,2023-04-14,63.5,63.68000030517578,62.83000183105469,63.0099983215332,2763600.0,0.00031506707479356244,-1.0000089758146673,1.3611134658585442,81.46664279516321,72.14262029361105,-0.7948541867619454,-3.0909920259444164,-3.0651826500965598,-2.9414990923528705,15.77666106517587,0.8499984741210938,2.787927589066257,2.4769998550415053,-2.154567200481253,7.108566910564257,0.1612163272801297,4.792783382802881,-1.6224807720328869,70.05984741194207,-12.224882577465323,2.3157835277613765,4,-1.0949993133544922,-3.4599990844726562,-2.9650001525878977,-2.2749996185302734,-1.2700004577636719,4,0.004881911390409721,1.7954466638923567,63.47999954223633,2.219512648982592,63.59000015258789,1.02667236328125,63.6500015258789,0.004881911390409721
10914,2023-04-17,63.70000076293945,63.86999893188477,63.099998474121094,63.6500015258789,1730800.0,0.0031496183140071743,2.9487651000145645,0.10203890977884067,80.85396604712045,74.226518992443,-0.8927811533996248,-3.0396545905886043,-3.281890895456371,-3.077430384358891,15.366077486563476,0.770000457763679,2.7972785481387774,2.4185005187988295,-2.204304373096093,7.041305410693752,0.10709807285137174,4.729902964746287,-1.4828846114470764,79.86584569694952,-2.793599196402454,2.31140244594746,4,-1.2950000762939453,-3.6599998474121094,-3.460000991821289,-2.770000457763672,-2.3899993896484304,0,-0.01805339893414848,-1.0000089758146673,63.5,1.7954466638923567,63.47999954223633,2.219512648982592,63.59000015258789,-0.01805339893414848
10915,2023-04-18,63.81000137329102,63.97000122070313,63.29999923706055,63.6500015258789,2202200.0,0.0017268541449619867,1.7916775941952436,3.2000457770655197,79.28462274898986,76.12875386310678,-0.68265129573075,-2.947129145860025,-3.3664006209881663,-3.1246261710302363,15.210068525504294,0.6700019836425852,2.657471555322502,2.3040010452270607,-2.3536891859819136,6.961691276436035,-0.02484407037742642,4.632846160831548,-1.3076238060374266,87.24842867932306,4.782801409225343,2.328845115604486,4,-1.0550022125244212,-3.770000457763679,-4.577501296997077,-3.5900001525878977,-3.010002136230476,1,-0.03212667305498429,2.9487651000145645,63.70000076293945,-1.0000089758146673,63.5,1.7954466638923567,63.47999954223633,-0.03212667305498429
10916,2023-04-19,64.05000305175781,64.47000122070311,63.70000076293945,64.0,1485300.0,0.0037611921846352203,-1.3692266159606121,0.31251937152799836,74.68122317469832,77.12981880915696,-0.5720824948157244,-2.901124368365302,-3.5914593232486496,-3.307773395151628,14.512615181259154,0.7700004577636577,2.4890925938801516,2.268002510070801,-2.300510184877041,6.836515205018642,-0.016253837403127136,4.552258857544722,-1.3080058952647917,78.57155368886576,-1.8251383812491468,2.2842563474739226,4,-0.6500015258789134,-3.6000022888183665,-5.002501487731934,-3.8800010681152344,-4.220001220703125,2,-0.03934432712555147,1.7916775941952436,63.81000137329102,2.9487651000145645,63.70000076293945,-1.0000089758146673,63.5,-0.03934432712555147
10917,2023-04-20,63.959999084472656,64.30000305175781,63.65999984741211,64.01000213623047,1733600.0,-0.0014052140983104033,1.0317404572757218,-1.0,70.69301141913131,77.25591827368176,-0.4003312294875343,-2.3960447887434597,-3.4785458884676643,-3.171399460270834,13.510653110054607,0.6400032043457031,2.572641316351131,1.836498641967772,-2.2650761278420646,5.938073411777616,-0.21428874293714273,3.887286026872694,-0.9069611964218183,68.90229719294061,-8.997683693808483,2.0507873849049205,4,-0.5599975585937571,-3.5099983215332102,-4.912497520446777,-3.789997100830078,-4.3899993896484375,3,-0.039868656559746585,-1.3692266159606121,64.05000305175781,1.7916775941952436,63.81000137329102,2.9487651000145645,63.70000076293945,-0.039868656559746585
10918,2023-04-21,64.08999633789061,64.62000274658203,63.709999084472656,64.43000030517578,1163900.0,0.0020324774121129874,1.527756879615992,6.799664327128755,67.82600042293288,77.34933698193741,-0.4560044230196141,-2.052392937521482,-3.5556037944332957,-3.257153208860096,12.176474569205418,0.910003662109375,2.6675370218802,1.5989961624145366,-1.712634860545947,4.910627185375013,-0.05681934906570518,3.2548116738947783,-0.7819050499623614,65.13125533303123,-9.939128934660246,1.6558155114802395,4,-0.5249958038329936,-3.5649948120117045,-5.042494773864732,-3.9199943542480327,-4.619995117187479,4,-0.03916359260816482,1.0317404572757218,63.959999084472656,-1.3692266159606121,64.05000305175781,1.7916775941952436,63.81000137329102,-0.03916359260816482
10919,2023-04-24,64.19999694824219,64.29000091552734,63.56999969482422,64.0,1855600.0,0.0017163460233582395,2.7894314166398972,-0.5882194547290229,90.47600220973929,79.29330779044884,-0.462587010784965,-1.8293110194270952,-3.5915974156771284,-3.3079300341570956,11.683990011283555,0.720001220703125,2.5714801846681397,1.4379968643188477,-1.4556657120321432,4.3316594406698385,-0.008834423856640683,2.884828152494343,0.42000579833984375,68.18146351049472,-7.875371048795387,1.446831288175494,4,-0.6349964141845703,-3.6749954223632812,-5.152495384216309,-4.029994964599609,-4.4499969482421875,0,-0.030685319309190384,1.527756879615992,64.08999633789061,1.0317404572757218,63.959999084472656,-1.3692266159606121,64.05000305175781,-0.030685319309190384
10920,2023-04-25,63.9000015258789,64.37999725341797,63.84000015258789,64.05000305175781,1623100.0,-0.004672826115632689,-2.999915230291043,-0.7500190737774064,82.93328260643985,79.29043155352,-0.13790155577346042,-1.2234516468671686,-3.254694452345113,-2.9488960439812573,12.112910396331586,0.5399971008300781,2.4072922899211733,0.9040014266967731,-1.4989470229089434,3.3069498763024967,-0.2974727981060923,2.1054756514996313,0.7200012207031321,31.428654469358307,-45.91778886502077,1.2014742248028607,4,-0.33500099182128196,-3.374999999999993,-5.077500343322747,-3.729999542236321,-4.0,1,-0.040532082797196,2.7894314166398972,64.19999694824219,1.527756879615992,64.08999633789061,1.0317404572757218,63.959999084472656,-0.040532082797196
10921,2023-04-26,62.4900016784668,63.97000122070313,62.459999084472656,63.52000045776367,2965900.0,-0.022065724784702367,-1.7706360372089247,6.866588678093363,40.05855878465425,74.2525900232077,1.2288847288386933,0.41329860856708933,-1.844687454844859,-1.5235430671950354,12.450805959040395,1.5100021362304759,2.264511664440235,-0.6364984512329102,-2.5632216157522407,1.2902247132864133,-1.5998600334925754,0.3268631310267551,2.1090010070800815,1.3890066262592011,-71.234134566633,0.9633615822596627,4,1.0499992370605469,-1.9650001525878906,-3.8650007247924805,-2.3199996948242188,-1.4500007629394531,2,-0.027044365434680473,-2.999915230291043,63.9000015258789,2.7894314166398972,64.19999694824219,1.527756879615992,64.08999633789061,-0.027044365434680473
10922,2023-04-27,63.45000076293945,63.47999954223633,62.5,62.5,1843100.0,0.015362442929865772,-1.0631552741158945,-0.9223319309057509,51.650934059804214,70.93973349705671,0.2952293313811012,-0.40108322039815647,-2.7886882312181456,-2.4600557706858766,12.95681531991732,0.9899978637695312,2.0310762263907947,0.2180006027221708,-1.51852409290629,1.9545252983506316,-0.6502617450920525,1.0862629505364012,1.063441778564453,45.83333333333333,-24.710329641674363,0.8682623478142297,4,0.09000015258789062,-2.924999237060547,-4.777499198913574,-3.279998779296875,-2.0900001525878906,3,-0.057052779958344346,-1.7706360372089247,62.4900016784668,-2.999915230291043,63.9000015258789,2.7894314166398972,64.19999694824219,-0.057052779958344346
10923,2023-04-28,63.20000076293945,63.79999923706055,62.790000915527344,63.4000015258789,1846500.0,-0.003940110275712172,1.020004348771472,-0.21052694981066322,49.659878068190466,67.47372372162005,0.5567471346698198,-0.048837888816223085,-2.5446077979729864,-2.196087552864583,13.200593550669995,1.0099983215332031,1.7016001513071402,-0.09849948883056925,-1.7129892703778467,1.5159902927167082,-0.9057443796042008,0.7087454019430695,1.2313040402832058,38.54179084312837,-29.767871728961182,0.8072448907736371,4,0.3400001525878906,-2.674999237060547,-4.527499198913574,-3.029998779296875,-1.6300010681152344,4,-0.05743672506795083,-1.0631552741158945,63.45000076293945,-1.7706360372089247,62.4900016784668,-2.999915230291043,63.9000015258789,-0.05743672506795083
10924,2023-05-01,63.13999938964844,63.88999938964844,62.97000122070313,63.02999877929688,2289200.0,-0.0009493888064349143,-7.0001326875875085,-0.5500009536706625,43.70368207489242,63.52028586894255,0.5911212535379633,0.06904698546033927,-2.491667709358431,-2.111946448581044,13.160259105609867,0.9199981689453054,1.3477750011927725,-0.19300079345703125,-1.7599359982052931,1.3739344112912306,-0.9764683958311622,0.5904668089170997,1.212453184824227,35.416716337251344,-28.708229850619446,0.783467602374131,5,0.40000152587890625,-2.5449981689453125,-4.467497825622559,-2.9699974060058594,-0.4199981689453054,0,-0.05812477358919621,1.020004348771472,63.20000076293945,-1.0631552741158945,63.45000076293945,-1.7706360372089247,62.4900016784668,-0.05812477358919621
10925,2023-05-02,62.81000137329102,64.48999786376953,62.47000122070313,64.02999877929689,2923500.0,-0.00522644947018347,-1.1263148173058735,-11.090823970038235,40.97223571298646,59.77484281764123,0.8541777698745392,0.5451323382977051,-2.187540586043447,-1.76475167968605,13.644986826615124,2.019996643066399,1.0970401274147363,-0.5979988098144489,-1.8737740553218387,0.677776435692941,-1.2358864325681438,0.039888812939246066,-0.3500022888183665,17.2415024278781,-42.59302189694671,0.6378876227536949,5,0.729999542236321,-0.9850006103515696,-4.05000019073487,-2.6399993896484446,-0.6700019836425852,1,-0.04871837774855137,-7.0001326875875085,63.13999938964844,1.020004348771472,63.20000076293945,-1.0631552741158945,63.45000076293945,-0.04871837774855137
10926,2023-05-03,63.209999084472656,64.02999877929689,62.88000106811523,63.43999862670898,2565600.0,0.006368376093552008,-1.5842773684458742,0.1885246157934987,47.071576513695256,57.150238939259445,0.36039409499256436,0.3007444205334835,-2.574477692848845,-2.134673476201236,14.483400026762377,1.2199974060058665,0.8446631935553626,-0.28700103759765483,-1.1695109631408371,0.5955088879455275,-0.7282560003692495,0.15425392517393988,-0.7399978637695241,36.633618491869925,-21.147730775868595,0.4412549627715928,5,0.3300018310546875,-1.3849983215332031,-4.364997863769531,-3.039997100830078,-1.1399993896484375,2,-0.05236509423406788,-1.1263148173058735,62.81000137329102,-7.0001326875875085,63.13999938964844,1.020004348771472,63.20000076293945,-0.05236509423406788
10927,2023-05-04,63.5099983215332,63.9000015258789,62.97999954223633,63.77999877929688,1923100.0,0.004746072479128394,2.6078088185796755,1.1739173701757095,50.10223241902732,55.180931383269936,-0.011343488735427343,0.029010555160041918,-2.846377680646995,-2.4033453262952946,14.30224407096734,0.920001983642571,0.6141862414827912,-0.004001808166506748,-0.8729844646338023,0.8649808483007817,-0.4384931364001545,0.43048952006714103,-1.039997100830071,51.485090551998766,-4.547178244023698,0.4344913282336451,5,-0.034999847412109375,-1.0549964904785156,-4.549997329711914,-3.339996337890625,-1.55999755859375,3,-0.03889147333150533,-1.5842773684458742,63.209999084472656,-1.1263148173058735,62.81000137329102,-7.0001326875875085,63.13999938964844,-0.03889147333150533
10928,2023-05-05,63.81999969482422,64.08999633789061,63.5099983215332,63.58000183105469,1739700.0,0.004881142835519547,-2.0525819145518045,-0.8888794698992405,51.199990234367554,50.81693005267308,-0.40640987913479165,-0.2538384178687494,-3.1157164106087123,-2.6762261910404845,13.910718805450827,0.5799980163574077,0.43841873403208353,0.2804996490478544,-0.5931962993577145,1.1541955974534304,-0.15634832515493002,0.7173476232506388,-1.30959854125976,66.83171869393601,13.243585201219702,0.4368479742027864,5,-0.345001220703125,-1.1049976348876953,-4.614998817443848,-4.179998397827148,-1.8499984741210866,4,-0.03854589621178206,2.6078088185796755,63.5099983215332,-1.5842773684458742,63.209999084472656,-1.1263148173058735,62.81000137329102,-0.03854589621178206
10929,2023-05-08,63.4900016784668,64.12999725341797,63.16999816894531,63.77000045776367,1468300.0,-0.005170761797797185,-1.0869413784238766,-1.1666719649044728,46.93486506039937,46.81710588089081,-0.20977619600259345,0.10185942627887812,-2.767717132631418,-2.324221785819475,13.762073547035609,0.9599990844726562,0.29043716809479747,-0.06249847412109233,-0.9244627388424647,0.7994657906002871,-0.49348060648178205,0.3684836582395974,-0.9400085906982341,50.495156081808226,1.1167058918857933,0.4309821323606886,5,-0.015003204345703125,-0.7749996185302734,-4.135001182556152,-3.8500003814697266,-1.5600013732910156,0,-0.030241013275855155,-2.0525819145518045,63.81999969482422,2.6078088185796755,63.5099983215332,-1.5842773684458742,63.209999084472656,-0.030241013275855155
10930,2023-05-09,63.709999084472656,63.7400016784668,62.95000076293945,63.22000122070313,2091300.0,0.003465071667819286,1.8727146622277708,-1.7499999999999747,46.7307243684829,47.55845761242732,-0.5135668331733285,-0.11954160767270139,-2.978713737292452,-2.528693689933256,13.238941993174913,0.7900009155273438,0.15677368777653555,0.15449905395507812,-0.7093096212878578,1.018307729198014,-0.27740528366638983,0.5864033915765461,-1.1212059011840765,66.40004394544681,19.858637613831007,0.4319043376214674,5,-0.22999954223632812,-0.9949970245361328,-4.222497940063477,-4.189998626708984,-1.4500007629394531,1,-0.01553912851979311,-1.0869413784238766,63.4900016784668,-2.0525819145518045,63.81999969482422,2.6078088185796755,63.5099983215332,-0.01553912851979311
10931,2023-05-10,64.13999938964844,64.29000091552734,63.459999084472656,63.9900016784668,1977900.0,0.006749337801836175,2.688890772686814,0.30611911249513873,51.624555696790004,47.55552668320352,-0.765390215671168,-0.5335816728088645,-3.3593916840658835,-2.9414684953088397,12.741411168543204,0.8300018310546875,-0.06301796464706655,0.5569993972778349,-0.34558287068936977,1.4595816652450395,0.10570826329423255,1.0082905312614372,-1.5131821127502363,88.80585755238802,43.2302101328667,0.45129113398360354,5,-0.6599998474121094,-1.424997329711914,-4.652498245239258,-4.659997940063477,-1.5999984741210938,2,-0.031181790131460163,1.8727146622277708,63.709999084472656,-1.0869413784238766,63.4900016784668,-2.0525819145518045,63.81999969482422,-0.031181790131460163
10932,2023-05-11,63.43999862670898,64.23000335693361,63.2599983215332,64.16000366210939,1961500.0,-0.010913638440920082,1.2558140566434857,-4.800106813153419,44.680860362478114,47.00230249367992,-0.07482624035792185,0.17209190991692935,-2.55625606136244,-2.21472541881743,12.780630345933725,0.9700050354004048,-0.26346804368263577,-0.14100131988526243,-1.0447211598942587,0.7627185201237339,-0.5928612398897641,0.31085860011923927,-0.7759177380733462,36.5670005949783,-6.265040083980473,0.45185992000449987,5,0.040000915527350855,-0.3749980926513601,-4.032497406005852,-3.9599971771240163,-1.4199981689453054,3,-0.02159519170146973,2.688890772686814,64.13999938964844,1.8727146622277708,63.709999084472656,-1.0869413784238766,63.4900016784668,-0.02159519170146973
10933,2023-05-12,63.81000137329102,64.12000274658203,63.4000015258789,63.79999923706055,1726900.0,0.005832325892048074,1.2857004456500905,-0.01389175872209481,46.93880606399963,47.36176071469184,-0.39023851522701847,-0.18287143079262336,-2.8595744376612444,-2.537998971446733,12.821968976403856,0.7200012207031321,-0.15471370299419362,0.21350135803223225,-0.6949902754294541,1.1219929914939115,-0.2407444586986074,0.6677471747630719,-1.109402145152714,64.17914271805742,23.539348268246236,0.45424581673084036,5,-0.3300018310546946,-0.33499908447266336,-3.93750190734864,-4.060001373291023,-1.2299995422363352,4,-0.02914904513902916,1.2558140566434857,63.43999862670898,2.688890772686814,64.13999938964844,1.8727146622277708,63.709999084472656,-0.02914904513902916
10934,2023-05-15,62.54999923706055,64.05000305175781,62.36000061035156,63.959999084472656,1439000.0,-0.019746154350623102,1.1257788302132141,-140.96987032789374,40.791250653781056,47.34165126366902,0.8686149635340783,1.039872849828427,-1.5622733393464756,-1.2400361290031938,12.526393108796022,1.69000244140625,-0.19530536584942126,-0.9890007019042955,-2.0086778723701855,0.03067646856159456,-1.498839287137244,-0.479162116671354,1.9399986267089844,9.844486873885733,-30.640201413517666,0.5098385852329446,5,0.7750015258789062,0.9250030517578125,-1.8174991607666016,-2.5549983978271484,-0.4399986267089844,0,-0.00927255033464125,1.2857004456500905,63.81000137329102,1.2558140566434857,63.43999862670898,2.688890772686814,64.13999938964844,-0.00927255033464125
10935,2023-05-16,61.7599983215332,62.84000015258789,61.59000015258789,62.56999969482422,2079900.0,-0.012629910873912076,-1.1739173701756422,0.5744691212397497,44.56033191850306,47.062624086425444,1.6695842301698818,1.758581484146866,-0.7346800641423243,-0.4138878427878012,12.40032811391974,1.25,-0.22974475043609033,-1.6765014648437528,-2.959594079842873,-0.39340884984463287,-2.31804777234332,-1.0349551573441929,2.6873995971679676,6.296226700330183,-37.517225374018466,0.6415463074995604,5,1.180002212524414,1.3450031280517578,-1.0274982452392578,-1.7649974822998047,-0.2599983215332031,1,0.002752622866948995,1.1257788302132141,62.54999923706055,1.2857004456500905,63.81000137329102,1.2558140566434857,63.43999862670898,0.002752622866948995
10936,2023-05-17,61.52999877929688,62.02999877929688,61.22000122070313,61.97999954223633,1746400.0,-0.0037240859534823922,1.9454497534314223,0.5555555555555468,33.94647047979079,45.267539426510275,1.8285008624564796,1.8868483474960058,-0.419016950875573,-0.16930902720491048,12.056462563805562,0.80999755859375,-0.23934812751831913,-1.7805007934570227,-3.2856421846374886,-0.27535940227654976,-2.533071489047252,-1.0279300978667862,2.8031032287597597,10.298914903162498,-31.885139315917392,0.7525706955902353,5,1.2250022888183523,1.390003204345696,-0.4824981689453196,-1.5349979400634837,0.620002746582017,2,0.011864124113747598,-1.1739173701756422,61.7599983215332,1.1257788302132141,62.54999923706055,1.2857004456500905,63.81000137329102,0.011864124113747598
10937,2023-05-18,61.40999984741211,61.540000915527344,60.77000045776367,61.06999969482422,2067000.0,-0.0019502508413042907,1.566658401520787,-0.755554613656605,34.700842885294335,43.43430083216881,1.8095857274153957,1.9036117005420365,-0.22845683613905976,-0.029372770273369042,11.858725605651617,0.7700004577636719,-0.21227954740722055,-1.7729997634887695,-3.466691786087054,-0.07930774089049208,-2.6198457747879047,-0.9261537521896273,2.736316113403319,19.104446339772007,-22.567902963106445,0.846846011299139,5,1.1200008392333984,1.2850017547607422,-0.1874990463256836,-1.3699989318847656,1.3100013732910227,3,0.01840092934250115,1.9454497534314223,61.52999877929688,-1.1739173701756422,61.7599983215332,1.1257788302132141,62.54999923706055,0.01840092934250115
10938,2023-05-19,61.58000183105469,62.36000061035156,61.41999816894531,61.7400016784668,2119900.0,0.002768311090457498,-2.916618321399337,-0.470587575312188,36.91277014909327,42.32073473091257,1.439839576157894,1.6189290319737495,-0.2835252057380728,-0.19341527143431847,11.122060772338612,0.9500007629394531,-0.24538385356807169,-1.4774980545043945,-3.2579634205439447,0.30296731153516276,-2.3677307375241696,-0.5872653714846194,2.296208889516599,24.69514428964694,-17.03450208419772,0.8902326830197778,5,0.9499988555908203,1.114999771118164,-0.3575010299682617,-1.5400009155273438,-0.0800018310546875,4,0.007145154492137262,1.566658401520787,61.40999984741211,1.9454497534314223,61.52999877929688,-1.1739173701756422,61.7599983215332,0.007145154492137262
10939,2023-05-22,62.22999954223633,62.40999984741211,61.58000183105469,61.58000183105469,2113000.0,0.010555337639724494,-1.5538490430944933,-4.062489569177217,45.382150129019365,42.170893148749954,0.6619228418420491,0.8577543060265569,-0.7635335747862371,-0.8452693045683617,10.465926973014417,0.8299980163574219,-0.30898741257811224,-0.7290004730224595,-2.4606369463219835,1.0026360002770573,-1.594818709672218,0.13681776362729892,1.397714357310349,70.53136713610179,24.642323933024443,0.8658182366497589,5,0.3000011444091797,0.46500205993652344,-1.0074987411499023,-2.1899986267089844,-0.3899993896484375,0,0.005624333784235436,-2.916618321399337,61.58000183105469,1.566658401520787,61.40999984741211,1.9454497534314223,61.52999877929688,0.005624333784235436
10940,2023-05-23,61.31000137329102,62.47000122070313,61.27000045776367,62.16999816894531,2056200.0,-0.014783836987189547,-1.553196842724687,-1.3230766522098802,36.02942702679666,40.438101074306246,1.3473699066117675,1.6588156535962213,0.2963793947162898,0.07580687685116061,9.807797608282945,1.2000007629394602,-0.43599325201797257,-1.519498634338369,-3.3399376096286986,0.30094034095195354,-2.4297181219835338,-0.6092791466932042,2.089095450913014,31.764745481269006,-14.663224099278285,0.9102194876451627,5,1.1900005340576172,1.3850002288818288,-0.08750057220459695,-1.270000457763679,1.2999992370605398,1,0.013048429605957423,-1.5538490430944933,62.22999954223633,-2.916618321399337,61.58000183105469,1.566658401520787,61.40999984741211,0.013048429605957423
10941,2023-05-24,60.79999923706055,61.5099983215332,60.65999984741211,61.2599983215332,1934800.0,-0.008318416649924498,-1.297299805140577,0.5348846493348696,30.6704831767005,38.88139249810873,1.4905121156363919,2.145727903233194,0.8965097920275866,0.5753100572807881,10.588431197737073,0.8499984741210938,-0.5376844218960386,-1.9450006484985352,-3.97645331244064,0.08645201544356951,-2.9607269804695875,-0.9292743165274828,2.38876987782826,7.734767040197575,-36.48155947260849,1.0157263319710539,5,1.5900020599365234,1.8400020599365234,0.5975008010864258,-0.7599983215332031,2.069999694824226,2,0.011513170587554411,-1.553196842724687,61.31000137329102,-1.5538490430944933,62.22999954223633,-2.916618321399337,61.58000183105469,0.011513170587554411
10942,2023-05-25,59.83000183105469,60.66999816894531,59.56000137329102,60.6500015258789,1936000.0,-0.01595390490423887,1.5814089654988701,1.7826115801170794,23.989577468711616,36.331478209743395,2.1172288810902415,2.9835888889221565,1.943998511091209,1.5380030576295525,11.69150018762096,1.2399978637695241,-0.6952910259095972,-2.7339981079101534,-5.115827014003841,-0.3521692018164657,-3.9249125609569973,-1.5430836548633096,3.1058903570864516,9.278366732691714,-30.752186047631504,1.1909144530468452,5,1.9750003814697266,2.260000228881836,2.094999313354485,0.44499969482421164,3.8199996948242116,3,0.03877652722417291,-1.297299805140577,60.79999923706055,-1.553196842724687,61.31000137329102,-1.5538490430944933,62.22999954223633,0.03877652722417291
10943,2023-05-26,59.56999969482422,59.79999923706055,59.02000045776367,59.79999923706055,1799300.0,-0.0043456815690002815,5.782611580117095,0.28048735101741046,24.210521032276944,34.48917491846517,1.9137926444158495,3.117534300011279,2.262015135760926,1.7766603761834858,12.712728338175939,0.8100013732910156,-0.9489180720991044,-2.812500190734866,-5.521081582150387,-0.10391879931934511,-4.166790886442627,-1.4582094950271056,2.960785595534908,15.942003345875728,-21.824455127843663,1.354290695707762,5,1.3600006103515625,2.250001907348633,2.355001449584954,0.7050018310546804,3.3600006103515625,4,0.052878991808230635,1.5814089654988701,59.83000183105469,-1.297299805140577,60.79999923706055,-1.553196842724687,61.31000137329102,0.052878991808230635
10944,2023-05-30,59.47000122070313,59.93000030517578,59.31999969482422,59.52000045776367,2262600.0,-0.00167867172458247,-2.485694978801321,0.21738841988287425,21.657781009956082,31.94444703973773,1.710863340180616,3.0867474707677616,2.4410169382972953,1.8471709757806494,13.660067314243735,0.6100006103515625,-1.1280381613921335,-2.7289987564086857,-5.705516012221487,0.24751849940411574,-4.217257384315083,-1.2407401285022885,2.5692741930926317,13.043497490593358,-20.22934424313582,1.4882586279064005,5,1.2749996185302663,2.2849979400634695,2.5749998092651296,0.8800010681152273,3.0699996948242116,1,0.03413483668451933,5.782611580117095,59.56999969482422,1.5814089654988701,59.83000183105469,-1.297299805140577,60.79999923706055,0.03413483668451933
10945,2023-05-31,59.75,60.33000183105469,59.15999984741211,59.38000106811523,5032400.0,0.004708235640650926,-1.8888888888888888,-7.400091554132574,20.05458190303912,30.400903864543103,1.2468856621996522,2.7044029689845743,2.219435988000818,1.561207461454302,14.007627071401082,1.1700019836425781,-1.3712133785299372,-2.295999908447264,-5.449592976637433,0.8575931597429047,-3.8727964425423522,-0.7192033743521762,1.866576919951271,29.317275844213146,2.9422104371920135,1.5767965340950858,5,0.9950008392333984,2.0049991607666016,2.2950010299682617,0.6000022888183594,2.4199981689453125,2,0.03497908205168021,-2.485694978801321,59.47000122070313,5.782611580117095,59.56999969482422,1.5814089654988701,59.83000183105469,0.03497908205168021
10946,2023-06-01,59.9000015258789,59.959999084472656,58.88999938964844,59.95000076293945,3059500.0,0.002510485788768113,29.573219249005394,-0.13513346323963185,23.89383667813138,29.20012539708055,0.940228776238996,2.4176651369747404,2.1562677582266687,1.3817828235658922,14.441186948303109,1.0699996948242188,-1.480554583667967,-1.9804985046386818,-5.2230468745429945,1.2620498652656238,-3.601772689590838,-0.35922431968652546,1.353054689366111,56.74173195946949,30.34820615031476,1.6212741849521535,6,0.7799987792968821,1.7899971008300852,2.1449995040893626,0.45000076293946023,3.059997558593757,3,0.045242053680113026,-1.8888888888888888,59.75,-2.485694978801321,59.47000122070313,5.782611580117095,59.56999969482422,0.045242053680113026
10947,2023-06-02,61.040000915527344,61.36000061035156,59.84000015258789,59.9000015258789,3150700.0,0.01903170885823635,-1.4126950487735466,-22.80033569847863,31.655624253797072,28.615998075380976,-0.2880677968986589,1.1416656416909774,1.1632718874046901,0.20511854054055334,14.373907823363568,1.5200004577636719,-1.5543117305420253,-0.7169992446899442,-3.8855353302346316,2.45153684085475,-2.301267287462288,0.8672687980823994,-2.1500015258789062,87.04455317098484,62.727780962992966,1.584268042772347,6,-0.3600006103515625,0.6499977111816406,0.9925003051757812,-0.6899986267089844,2.6699981689453125,4,0.029980307813067375,29.573219249005394,59.9000015258789,-1.8888888888888888,59.75,-2.485694978801321,59.47000122070313,0.029980307813067375
10948,2023-06-05,61.36000061035156,61.86999893188477,60.88000106811523,60.88000106811523,2445200.0,0.005242458879826328,-3.124995032941469,0.42105245546171605,40.99849316499409,28.128925079378163,-0.7180691582782401,0.6618530557133298,1.00959779947992,-0.1529315250181753,13.976029369077036,0.9899978637695455,-1.53502529508539,-0.2739995956420884,-3.2927920061291758,2.744792814844992,-1.7833958008856285,1.2353966096014517,-2.470001220703125,82.88595973573597,54.39473017291052,1.5093962052435415,6,-0.6800003051757812,0.3299980163574219,0.6725006103515625,-1.0099983215332031,2.6800003051757812,0,0.03732074466669766,-1.4126950487735466,61.040000915527344,29.573219249005394,59.9000015258789,-1.8888888888888888,59.75,0.03732074466669766
10949,2023-06-06,61.56999969482422,61.91999816894531,61.36000061035156,61.7599983215332,2199300.0,0.003422410077962512,1.1960760847613563,-0.39583084980409333,48.42455401849908,29.50616141178954,-1.1527597136565575,0.3168838222679824,0.9060285377449588,-0.4049363340172505,13.932514824140945,0.55999755859375,-1.511799847818338,0.03199958801269531,-2.8576296142941118,2.9216287903195095,-1.4128150131407082,1.4768141891660989,-2.560800323486326,88.44889058990603,54.789329002843864,1.4448146011534069,6,-1.1650009155273438,0.11999893188476562,0.46250152587890625,-1.2199974060058594,2.270000457763672,1,0.022088689574346176,-3.124995032941469,61.36000061035156,-1.4126950487735466,61.040000915527344,29.573219249005394,59.9000015258789,0.022088689574346176
10950,2023-06-07,62.72000122070313,62.849998474121094,61.31000137329102,61.66999816894531,2093700.0,0.018677952437534007,1.351144993710095,-5.526371795129236,58.561172402437016,32.605126881315826,-2.3263609065375235,-0.9603250583630967,-0.13617045879123424,-1.5718415916979964,14.288535785023477,1.539997100830071,-1.4886292545735387,1.2315010070800838,-1.5326620503458415,3.995664064506009,-0.15058052163287527,2.613582535793043,-3.5361539215087916,96.7172403163504,57.61993291398319,1.3820815287129624,6,-1.8500022888183665,-1.0300025939941477,-0.6525001525878977,-2.3699989318847727,0.1999969482421804,2,-0.0028699027690128887,1.1960760847613563,61.56999969482422,-3.124995032941469,61.36000061035156,-1.4126950487735466,61.040000915527344,-0.0028699027690128887
10951,2023-06-08,62.13999938964844,62.36999893188477,61.58000183105469,61.93000030517578,3237900.0,-0.009247477993722386,1.3582067457696312,0.19999854678621637,54.92577299101615,36.042481939349656,-1.7168341653728731,-0.5669062987409035,0.525839861274477,-1.0102120384330107,14.150866961513076,1.1399993896484446,-1.5945869140866265,0.7514991760253906,-1.7400376984053807,3.243036050456162,-0.4942692611899915,1.9972676132407727,-2.6628599964599573,76.41197739568824,33.34874583307508,1.245768437215384,6,-1.2700004577636719,-0.5499992370605469,0.5425014495849609,-1.7899971008300781,0.5100021362304616,3,0.000482761177848845,1.351144993710095,62.72000122070313,1.1960760847613563,61.56999969482422,-3.124995032941469,61.36000061035156,0.000482761177848845
10952,2023-06-09,62.06999969482422,62.27000045776367,61.77999877929688,62.22999954223633,2576000.0,-0.0011264836741514683,3.083318763410892,-0.7619073569482289,53.351559695074606,39.28037512410495,-1.4479424015921438,-0.6374904687498031,0.6316581446409941,-0.9630103276955069,14.240534144942158,0.49000167846678977,-1.5573857221142617,0.7499994277954087,-1.5737358562674402,3.0737347118582576,-0.4118682142360157,1.9118670698268332,-2.3230315751611315,60.40610119998543,14.39899296426718,1.1618676420314256,6,-1.2000007629394531,-0.4799995422363281,0.6125011444091797,-1.7199974060058594,1.3300018310546804,4,0.014338640148610304,1.3582067457696312,62.13999938964844,1.351144993710095,62.72000122070313,1.1960760847613563,61.56999969482422,0.014338640148610304
10953,2023-06-12,61.95000076293945,62.2400016784668,61.66999816894531,62.2400016784668,2490200.0,-0.0019332839129170276,2.9310462760779776,1.8125074505877024,47.93511187530101,42.20007855358773,-1.0670483848959762,-0.6998653096435561,0.7697337098687882,-0.8336866244869441,14.294918633010218,0.5700035095214844,-1.4313012298943306,0.7230005264282227,-1.3120919678632958,2.758093020719741,-0.2945457207175366,1.740546773573982,-1.9547902149197256,41.55848016229807,-1.2908527952933895,1.0175462471457604,6,-1.0800018310546875,-0.3600006103515625,1.0149993896484375,-1.5999984741210938,2.509998321533203,0,0.02840998062724953,3.083318763410892,62.06999969482422,1.3582067457696312,62.13999938964844,1.351144993710095,62.72000122070313,0.02840998062724953
10954,2023-06-13,61.97000122070313,62.20000076293945,61.38000106811523,61.38000106811523,2126900.0,0.00032284838607532507,-1.7796592635696076,-2.0344768619610605,55.61224258096661,46.15092974002411,-0.7768213632781169,-0.80691672348145,0.7497169402685984,-0.8312179299277531,14.875863725121995,0.8199996948242259,-1.1390271020769305,0.7720008850097742,-1.1992403033967634,2.7432420734163117,-0.2136197091934946,1.757621479213043,-1.7464076385952936,42.85721363088047,-1.3366502675338907,0.9856205942032678,6,-1.1000022888183665,-0.3800010681152415,1.1249990463256765,-1.6199989318847727,3.1599960327148366,1,0.03340325405920219,2.9310462760779776,61.95000076293945,3.083318763410892,62.06999969482422,1.3582067457696312,62.13999938964844,0.03340325405920219
10955,2023-06-14,61.93000030517578,62.84000015258789,61.86000061035156,62.18000030517578,3889800.0,-0.0006454883772696318,-4.025646543291991,-0.423728703973093,60.44363308675295,50.21201822987095,-0.44149538531077326,-0.7942481823176308,0.8259876038878815,-0.7752988827175429,14.981954726760257,0.9799995422363281,-0.8096821677651889,0.7234998703002944,-1.2593767399302322,2.706376480530821,-0.2679384348149654,1.7149381754155542,-1.4962943317068849,37.67120424320047,-10.674535900832083,0.9914383051152618,6,-0.5850009918212891,-0.3400001525878906,1.1649999618530273,-1.5799980163574219,2.6299972534179688,2,0.03084126978847257,-1.7796592635696076,61.97000122070313,2.9310462760779776,61.95000076293945,3.083318763410892,62.06999969482422,0.03084126978847257
10956,2023-06-15,62.2599983215332,62.34000015258789,61.56999969482422,61.97000122070313,4529200.0,0.005328564746185593,2.422218454626372,-1.159988403320284,75.47165888132606,55.080466521818614,-0.4487093831307618,-1.1244009731823752,0.5329732289416143,-1.0946431148027997,14.669341412032615,0.7700004577636719,-0.41756229304124304,1.0169979095458999,-1.0171634976974957,3.0511593167892954,-8.279407580147335e-05,2.034078613167601,-1.6329889480121338,60.27382227680107,6.697724378887926,1.017080703621699,6,-0.39499855041503906,-0.6699981689453125,0.8375024795532227,-1.9099960327148438,2.6199989318847656,3,0.01060070454874773,-4.025646543291991,61.93000030517578,-1.7796592635696076,61.97000122070313,2.9310462760779776,61.95000076293945,0.01060070454874773
10957,2023-06-16,62.540000915527344,62.95000076293945,62.43000030517578,62.56000137329102,5333000.0,0.004497311300075912,-3.333306842565366,-0.06896778521726879,81.00209449935085,59.525311114524925,-0.5515636618289719,-1.3864922809996827,0.23787653968906852,-1.363213614629153,14.16517342307541,0.69000244140625,0.0002430834187876485,1.2405004501342773,-0.8743635554458251,3.35536445571438,0.18306844734422612,2.2979324529243286,-1.735152413958275,73.8853549612943,14.906492433189868,1.0574320027900497,6,-0.4099998474121094,-0.979999542236321,0.557499885559082,-2.1899986267089844,2.3799972534179688,4,0.001758884054065435,2.422218454626372,62.2599983215332,-4.025646543291991,61.93000030517578,-1.7796592635696076,61.97000122070313,0.001758884054065435
10958,2023-06-20,62.02000045776367,62.599998474121094,61.540000915527344,61.77999877929688,4075300.0,-0.00831468580350736,-1.944448270929253,-11.999809269497575,74.47214796624014,62.41948821982949,0.08035327287510086,-0.8767916471017401,0.7319158316414729,-0.8330920276957627,14.22397231045775,1.05999755859375,0.371442455795048,0.6985000610351548,-1.4376965420428647,2.8346966641131743,-0.3695982405038549,1.7665983625741646,-1.0006367300575647,40.76430025803908,-23.03262586455459,1.0680983015390104,6,0.1100006103515625,-0.5149993896484375,1.2524995803833008,-1.6699981689453125,1.279998779296875,1,0.02225090386858386,-3.333306842565366,62.540000915527344,2.422218454626372,62.2599983215332,-4.025646543291991,61.93000030517578,0.02225090386858386
10959,2023-06-21,62.58000183105469,62.88999938964844,61.22000122070313,61.86000061035156,4664800.0,0.00902936744852778,1.4925413924252324,2.9999841055393084,75.77412567782017,64.33203858376095,-0.3590730396458284,-1.485383672518438,0.1545043871408609,-1.382487231091062,14.352879794123563,1.6699981689453054,0.6466351672004222,1.2410013198852567,-0.9319508672489434,3.413953507019457,0.15452522631815668,2.327477413452357,-1.3675743998252443,78.61277284464026,10.02254225342692,1.0864760935671005,6,-0.49500083923339844,-1.1100006103515625,0.8974990844726562,-2.229999542236328,0.5999984741210938,2,0.030041502051938895,-1.944448270929253,62.02000045776367,-3.333306842565366,62.540000915527344,2.422218454626372,62.2599983215332,0.030041502051938895
10960,2023-06-22,62.11000061035156,62.91999816894531,61.75,62.7400016784668,1798400.0,-0.007510405991549396,1.363646872507427,-0.875,69.01890801269545,65.89794247505866,0.017097997584869518,-1.0038430718958153,0.5877351326226758,-0.8981183757873765,14.200265665114253,1.1699981689453125,0.803879488452921,0.7310001373291044,-1.4689891449385826,2.9309894195967914,-0.36899450380474264,1.8309947784629514,-0.8899993896484304,51.445065037297844,-17.87375980230646,1.099994641133845,6,-0.024999618530273438,-1.1900005340576172,1.2900009155273438,-1.7599983215332031,1.0099983215332102,3,0.048623355552875,1.4925413924252324,62.58000183105469,-1.944448270929253,62.02000045776367,-3.333306842565366,62.540000915527344,0.048623355552875
10961,2023-06-23,61.5,62.72999954223633,61.38999938964844,62.29999923706055,3000200.0,-0.00982129454769154,-1.6274501004162507,1.2698379059164038,54.35604664906703,66.00955213661335,0.5886727888340317,-0.35701565814134995,1.1550531993591164,-0.28465591004275836,13.644146737028123,1.3400001525878906,0.8772491174147348,0.0859994888305664,-2.0974152390341345,2.2694142166952673,-1.005707875101784,1.1777068527629169,1.4500007629394531,16.184904819970154,-48.78944953798576,1.0917073639323491,6,0.5850009918212891,-0.5799999237060547,1.522500991821289,-1.1499977111816406,1.7000007629394531,4,0.04975605786331294,1.363646872507427,62.11000061035156,1.4925413924252324,62.58000183105469,-1.944448270929253,62.02000045776367,0.04975605786331294
10962,2023-06-26,62.1500015258789,62.4000015258789,61.2599983215332,61.6500015258789,1786900.0,0.010569130502095847,1.280006408691392,-0.6250005960470162,57.04099603571249,67.02131704332574,-0.054520466020427705,-0.8688429485851543,0.47258837379583696,-0.9406334706020161,12.298238070971744,1.140003204345696,0.793786727467932,0.6200010299682575,-1.4527901290181546,2.6927921889546695,-0.41639454952495214,1.656396609461467,0.7699966430664134,54.70599851002085,-7.6720766737745905,1.0363955794932072,6,-0.06500053405761008,-1.2300014495849538,0.6875000000000071,-1.7999992370605398,0.9899978637695384,0,0.04392591569611337,-1.6274501004162507,61.5,1.363646872507427,62.11000061035156,1.4925413924252324,62.58000183105469,0.04392591569611337
10963,2023-06-27,62.72000122070313,62.97999954223633,62.34000015258789,62.43000030517578,2159400.0,0.009171354478356486,-1.723394584767223,0.5800018310547017,59.63148928883158,67.4679000108663,-0.5630163626710285,-1.2551022187459964,-0.12456527055309863,-1.511439308780588,10.323971760867423,0.829998016357429,0.7928927573666797,1.0325006484985408,-0.8861926157483211,2.9511939127454028,0.07315401637511343,1.9918472806219683,-1.460002899169929,85.22735400641164,25.066953489945924,0.9593466321234304,6,-0.6200008392334055,-1.7850017547607493,-0.10750007629395242,-2.3699989318847727,-1.5300025939941548,1,0.03507648127270735,1.280006408691392,62.1500015258789,-1.6274501004162507,61.5,1.363646872507427,62.11000061035156,0.03507648127270735
10964,2023-06-28,61.5,62.81000137329102,61.290000915527344,62.70000076293945,2493600.0,-0.019451549696405723,1.1408427245496804,-4.137920601930919,39.90066643424835,65.18534816058802,0.6518533208248485,0.1315223796869276,1.0470980154184986,-0.30445614585840985,8.733369537270146,1.520000457763679,0.7825232356003298,-0.2890005111694336,-1.904607393345259,1.3266063710063918,-1.0968039522573463,0.5188029299184791,1.4799995422363281,13.953576054363834,-39.86489453127642,0.8078034410879144,6,0.6000003814697266,-0.5650005340576172,1.1125011444091797,-1.1499977111816406,-0.9000015258789062,2,0.029268280277407355,-1.723394584767223,62.72000122070313,1.280006408691392,62.1500015258789,-1.6274501004162507,61.5,0.029268280277407355
10965,2023-06-29,61.84000015258789,62.16999816894531,60.9000015258789,61.099998474121094,1887200.0,0.005528457765656691,-1.2280729346178274,-0.6166676733222495,47.41380274223794,62.06780858957822,0.33273468332669154,-0.046242879568083595,0.6581679450791711,-0.6351914420369624,7.647493847073626,1.2699966430664134,0.8375243421430412,-0.05350036621094034,-1.3533023297683613,1.2463015973464806,-0.7034013479896544,0.5964006155677737,1.1399993896484375,45.19228476742264,-5.529978321420266,0.649900981778711,6,0.10000038146972656,-0.9050006866455078,0.7725009918212891,-1.4899978637695312,-1.3400001525878906,3,0.021668825182430407,1.1408427245496804,61.5,-1.723394584767223,62.72000122070313,1.280006408691392,62.1500015258789,0.021668825182430407
10966,2023-06-30,62.61000061035156,62.70000076293945,61.88999938964844,61.95000076293945,2617700.0,0.012451495081884367,-1.0769196911083614,0.8918896627093568,54.15384832077222,59.08467012529171,-0.42733573747539566,-0.6353836601656795,-0.1605609419251124,-1.3982213484644745,6.113950271964681,0.8600006103515625,0.8542158712417347,0.5810001373290987,-0.3590092501663733,1.5210095248245707,0.11099544358136626,1.0510048310768312,0.286799011230471,82.21157284886638,31.36285822501077,0.47000469374773496,6,-0.6700000762939453,-1.6750011444091797,-0.012498855590820312,-2.259998321533203,-2.020000457763672,4,0.008145636744314233,-1.2280729346178274,61.84000015258789,1.1408427245496804,61.5,-1.723394584767223,62.72000122070313,0.008145636744314233
10967,2023-07-03,62.86999893188477,63.040000915527344,62.27000045776367,62.40999984741211,899600.0,0.004152664414608376,-1.0810883259616673,0.6969684709418367,56.9276897321557,57.1352858770601,-0.7102963740430397,-0.7918523138035809,-0.46436962334295373,-1.6453553372274925,5.8795858989020235,0.7700004577636719,0.8542463378433496,0.7494985580444435,-0.14007821617475003,1.639075332263637,0.30471017093484676,1.1942869451540403,-1.9699974060058736,92.05597980705505,38.37842771012767,0.4447883871095983,7,-0.8999977111816477,-1.904998779296882,-0.3549976348877024,-2.5199966430664134,-2.1599998474121165,0,0.005248955569606695,-1.0769196911083614,62.61000061035156,-1.2280729346178274,61.84000015258789,1.1408427245496804,61.5,0.005248955569606695
10968,2023-07-05,63.6500015258789,64.05999755859375,62.52000045776367,62.68000030517578,2469000.0,0.01240659467545413,-1.3875907098880431,2.108702502778052,61.35133936948275,55.5327540650226,-1.379876684308961,-1.4666955524562795,-1.2842129948458805,-2.3939359178382986,6.1640163925293665,1.5399971008300781,0.7695277775551688,1.4150011062622028,0.362914842937883,2.4670873695865225,0.8889579746000464,1.941044237924359,-2.707200012207032,87.02542571350602,30.6581468986828,0.5260431316621582,7,-1.170001983642571,-2.1750030517578054,-1.7024993896484304,-3.124999999999993,-3.1300010681152273,2,-0.00801260210532917,-1.0810883259616673,62.86999893188477,-1.0769196911083614,62.61000061035156,-1.2280729346178274,61.84000015258789,-0.00801260210532917
10969,2023-07-06,62.93000030517578,63.22000122070313,62.61999893188477,63.09000015258789,2097400.0,-0.01131188065110067,1.8571402621228632,-0.16494808872109606,56.188111566545146,54.107110015450345,-0.6761069783073239,-0.6741462170923285,-0.6167866502657091,-1.6371195386538062,6.509350801716584,1.0300025939941264,0.6096546734464567,0.6269998550415039,-0.4199028393716375,1.6739025494546453,0.10354850783493674,1.150451202248071,-1.862510949707037,64.24054835134862,5.2807979222836465,0.5234513472065697,7,-0.4500007629394531,-1.4550018310546875,-1.5549993515014648,-2.404998779296875,-2.0600013732910085,3,-0.027649796123132897,-1.3875907098880431,63.6500015258789,-1.0810883259616673,62.86999893188477,-1.0769196911083614,62.61000061035156,-0.027649796123132897
10970,2023-07-07,62.540000915527344,62.88999938964844,62.40999984741211,62.4900016784668,2002000.0,-0.006197352419468505,-3.571361101524041,-0.3124955296473786,51.71991536444604,53.81420653938135,-0.24439868368189366,-0.3144451942594344,-0.27530671501990867,-1.2296032577326912,6.361120296963091,0.5200004577636719,0.5010918322891271,0.2460004806518583,-0.7888332987698803,1.280834260073597,-0.27141640905901454,0.7634173703627312,-1.3528112319336003,29.95401264300732,-27.648185855497,0.5174168897108704,7,-0.060001373291015625,-1.06500244140625,-1.2900009155273438,-2.0149993896484375,-2.5,4,-0.03102018568926157,1.8571402621228632,62.93000030517578,-1.3875907098880431,63.6500015258789,-1.0810883259616673,62.86999893188477,-0.03102018568926157
10971,2023-07-10,62.16999816894531,62.65999984741211,61.72999954223633,62.38000106811523,2183700.0,-0.005916257453878138,1.4155837721883964,-4.200122072175032,47.752112681278994,52.782108388888744,0.25774230242762997,0.061050299123472485,0.08633221070438424,-0.8545956485795827,6.1914584724170805,0.9300003051757812,0.3186641751552486,-0.12550220489502095,-1.159482736228604,0.9084783264385621,-0.6424924705618125,0.39148806077177056,-0.8678961703515711,18.884077309080787,-35.144090246309325,0.5169902656667925,7,0.3100013732910156,-0.6949996948242188,-0.9199981689453125,-1.6449966430664062,-2.7399978637695312,0,-0.02686180180361497,-3.571361101524041,62.540000915527344,1.8571402621228632,62.93000030517578,-1.3875907098880431,63.6500015258789,-0.02686180180361497
10972,2023-07-11,62.959999084472656,62.959999084472656,62.06999969482422,62.2599983215332,1491000.0,0.012707108553880575,1.5428526275061172,-3.333290948393421,55.52939624194483,52.32632027256799,-0.45290520850890204,-0.694460744589918,-0.7339734646287468,-1.6325519777259672,5.910950739643764,0.8899993896484375,0.22364685502004278,0.6199987411498995,-0.4491280836451068,1.6891255659449058,0.08543532875239634,1.1545621535474027,-1.547581263478918,52.78972486677199,-2.7957661323662464,0.5345634123975014,7,-0.4799995422363281,-1.010000228881836,-1.7749996185302734,-2.43499755859375,-2.6199989318847656,1,-0.037642931485830644,1.4155837721883964,62.16999816894531,-3.571361101524041,62.540000915527344,1.8571402621228632,62.93000030517578,-0.037642931485830644
10973,2023-07-12,63.709999084472656,64.01999664306639,63.15999984741211,63.36000061035156,1586400.0,0.0119123254591178,-1.2933247884114205,0.4999972752192086,56.50170278406731,54.170879866992315,-1.1708312096141213,-1.3764149975953188,-1.4981284971318232,-2.375604163782782,6.043930290401952,1.0599975585937358,0.30662980743930035,1.281998825073245,0.06810383533144915,2.495893814815041,0.6750513302023435,1.8889463199441465,-2.19167807397492,86.46297156964216,32.39443537473942,0.6069474948708992,7,-1.2299995422363281,-1.239999771118164,-2.5249996185302734,-3.18499755859375,-3.309997558593757,2,-0.04708836984948506,1.5428526275061172,62.959999084472656,1.4155837721883964,62.16999816894531,-3.571361101524041,62.540000915527344,-0.04708836984948506
10974,2023-07-13,64.04000091552734,64.11000061035156,63.54999923706055,63.58000183105469,1344500.0,0.005179749423903424,-1.1538337392529123,1.3142888283378746,61.28653739246359,55.7122948281285,-1.2322253113528703,-1.626792760534265,-1.8368082371493486,-2.696828406362897,6.513682970829754,0.5600013732910156,0.33871379790598866,1.5085006713867202,0.11877460764506509,2.8982267351283753,0.8136376395158962,2.203363703257544,-2.4200128431057664,97.05883767188168,40.896273452237004,0.6948630318708259,7,-1.1200008392333984,-1.5349998474121094,-2.855001449584961,-3.5149993896484375,-3.220001220703125,3,-0.054965652833246614,-1.2933247884114205,63.709999084472656,1.5428526275061172,62.959999084472656,1.4155837721883964,62.16999816894531,-0.054965652833246614
10975,2023-07-14,63.84000015258789,64.01999664306639,63.47000122070313,63.959999084472656,1402000.0,-0.0031230599637758205,3.5834088344225035,-0.2608677624268157,64.37344618073863,56.8478057014581,-0.8031494584371899,-1.345339038013627,-1.637349879181933,-2.496468811610626,6.377641575689233,0.5699996948242116,0.30541935947400134,1.2129999160766616,-0.2625426525457897,2.68854248469912,0.4752286317654324,1.9507712003878908,-2.0706113278905107,88.65544804240403,26.302626792079465,0.7377712843112287,7,-0.9200000762939453,-1.3349990844726562,-2.792501449584961,-3.3149986267089844,-3.5999984741210938,4,-0.04652257540107041,-1.1538337392529123,64.04000091552734,-1.2933247884114205,63.709999084472656,1.5428526275061172,62.959999084472656,-0.04652257540107041
10976,2023-07-17,62.91999816894531,63.81000137329102,62.90999984741211,63.63000106811523,1636200.0,-0.014411058606573102,-1.465759151359986,5.916743491114796,54.57785736770823,56.58671321651949,0.18489357687020913,-0.39353293253472543,-0.7414870818095096,-1.564209630930094,6.342323160597159,0.9300003051757812,0.4970317813499747,0.259997940063478,-1.2104978792197443,1.7304937593466931,-0.4752499695781296,0.9952458497050856,-1.0101726371086812,41.66657316922663,-20.759035165835662,0.7352479096416092,7,1.9073486328125e-06,-0.4149971008300781,-1.6399993896484375,-2.3249969482421875,-2.8599967956542898,0,-0.045772367088837806,3.5834088344225035,63.84000015258789,-1.1538337392529123,64.04000091552734,-1.2933247884114205,63.709999084472656,-0.045772367088837806
10977,2023-07-18,62.6500015258789,63.31999969482422,61.9900016784668,62.91999816894531,1883500.0,-0.004291110154540201,1.485978309696464,0.3802754092723767,49.568436352005335,55.277501770133114,0.46980702206647607,-0.12108064714772837,-0.5089360590580725,-1.277812832049655,5.829074977328647,1.3299980163574219,0.6141011599584871,-0.015498733520516339,-1.4849272236526545,1.4539297566116218,-0.750212978586589,0.7192155115455563,1.4599990844726634,31.13208395936952,-27.235699801382165,0.7347142450660709,7,0.26999855041504617,-0.14500045776366477,-1.420001983642571,-0.8950004577636648,-1.9000015258788991,1,-0.05139666627738271,-1.465759151359986,62.91999816894531,3.5834088344225035,63.84000015258789,-1.1538337392529123,64.04000091552734,-0.05139666627738271
10978,2023-07-19,63.4000015258789,63.68999862670898,62.88000106811523,62.91999816894531,2256900.0,0.011971268662941625,-1.89286103542227,-1.7778123145609488,62.43455353603135,55.9715508778538,-0.35691864047305444,-0.8035941862145606,-1.2984324612325153,-2.002733533335274,6.076118413082286,1.0399971008300781,0.6480909326335933,0.6655012130737248,-0.8059032277532978,2.1369056539007403,-0.07020100733978296,1.4012034334872325,0.6675991058349737,66.50946027404622,2.4193315401013535,0.7357022204135081,7,-0.48000144958495383,-0.8950004577636648,-2.170001983642571,-1.6450004577636648,-2.680000305175767,2,-0.04826500472625328,1.485978309696464,62.6500015258789,-1.465759151359986,62.91999816894531,3.5834088344225035,63.84000015258789,-0.04826500472625328
10979,2023-07-20,64.45999908447266,64.59999847412111,63.25,63.68000030517578,1501300.0,0.01671920399183402,1.5471727989865423,1.624986092346841,65.66984177684489,57.52154270145369,-1.315389499528834,-1.8082346506453035,-2.3757850379975665,-3.040973319594862,6.450455433682384,1.349998474121108,0.6702303278640045,1.6314989089965835,-0.026696313579464004,3.289694131572631,0.8024012977085562,2.4605965202846107,-2.4699974060058594,94.63603212534387,26.99238049541465,0.8290976112880237,7,-1.2950000762939382,-1.7099990844726562,-3.229999542236328,-2.704998016357422,-3.3400001525878835,3,-0.06298475979301932,-1.89286103542227,63.4000015258789,1.485978309696464,62.6500015258789,-1.465759151359986,62.91999816894531,-0.06298475979301932
10980,2023-07-21,65.12999725341797,65.45999908447266,64.45999908447266,64.63999938964844,2031900.0,0.010394014558816611,-1.3529454003644164,0.6282033725889119,65.2542130226157,59.46622051715776,-1.7649656207903135,-2.3614546824890184,-3.06280286974971,-3.6910046483093595,7.104037046836206,1.0,0.6054286122021892,2.1504972457885714,0.2373690650711353,4.0636254265060145,1.1939331554298533,3.1070613361472894,-3.0877956390380845,90.48985366722403,23.66907120032731,0.9565640903587214,7,-1.4049968719482422,-1.9499969482421875,-3.8999977111816406,-3.3749961853027344,-3.9499969482421875,4,-0.06617530692998097,1.5471727989865423,64.45999908447266,-1.89286103542227,63.4000015258789,1.485978309696464,62.6500015258789,-0.06617530692998097
10981,2023-07-24,64.55999755859375,65.20999908447266,64.51000213623047,65.19000244140625,2049600.0,-0.008751722998027733,1.0895488396456308,-1.2857298559750876,59.85996461279945,59.94739478058606,-0.9166918323140152,-1.6342418485061216,-2.5306595084752814,-3.0867457318233704,7.447212381971532,0.6999969482421875,0.6254740967881105,1.4274976730346651,-0.476854975831813,3.3318503219011433,0.47532134860142605,2.379673997467904,-2.381084045410155,74.06333721399369,10.003593382511994,0.9521763244332402,7,-0.8349971771240234,-1.3799972534179688,-3.0924978256225586,-2.8049964904785156,-2.7299957275390625,0,-0.06691443685706755,-1.3529454003644164,65.12999725341797,1.5471727989865423,64.45999908447266,-1.89286103542227,63.4000015258789,-0.06691443685706755
10982,2023-07-25,64.87999725341797,65.22000122070311,64.36000061035156,64.55999755859375,2107600.0,0.004956624952375366,-1.3889118479193425,-0.5079320868048828,57.58320366812987,60.0675615454819,-1.0456607731792644,-1.833220682642981,-2.8630110586631687,-3.340099714646854,7.6307011961277285,0.8600006103515483,0.737144898230369,1.6109975814819322,-0.3859451077146474,3.6079402706785118,0.6125262368836388,2.6094689260802184,-2.5698403173828126,77.51929158947326,15.68854929734708,0.9984713445982887,7,-1.1549968719482422,-1.6999969482421875,-3.1524972915649414,-3.1249961853027344,-3.2199974060058594,1,-0.07429093841203915,1.0895488396456308,64.55999755859375,-1.3529454003644164,65.12999725341797,1.5471727989865423,64.45999908447266,-0.07429093841203915
10983,2023-07-26,64.91999816894531,65.37999725341797,64.52999877929689,64.69000244140625,1585200.0,0.0006165369485313654,-2.0908863920100957,0.718737334000906,63.391640525124096,60.301461893555285,-1.0012671993527462,-1.7918201495203618,-2.92708180327179,-3.333781990497542,8.472610975586816,0.8499984741210795,0.935356532083766,1.5409986495971708,-0.5678475254599675,3.649844824654309,0.48657556206859454,2.59542173712574,-2.4838475469726546,75.56555931079957,13.45967817924128,1.0544230875285703,7,-1.194997787475586,-1.7399978637695312,-3.0749969482421875,-3.164997100830078,-3.839996337890625,2,-0.06423287564016056,-1.3889118479193425,64.87999725341797,1.0895488396456308,64.55999755859375,-1.3529454003644164,65.12999725341797,-0.06423287564016056
10984,2023-07-27,63.29999923706055,64.93000030517578,63.15999984741211,64.55000305175781,2060300.0,-0.024953773530136947,-1.313722165846799,-5.434900152590725,54.38798114852343,59.191965778864706,0.5618031871624964,-0.03167977459763449,-1.30985364787621,-1.6843979720777469,7.995958480808826,1.7700004577636719,0.9679931547154723,-0.16900024414062642,-2.085024356227848,1.747023867946595,-1.1270123001842336,0.7890118119029879,-0.7428946765878877,6.086932003827967,-57.603855880021925,0.9580120560436112,7,0.4250011444091797,-0.11999893188476562,-1.4824981689453125,-1.5449981689453125,-2.799999237060547,3,-0.04075826299294627,-2.0908863920100957,64.91999816894531,-1.3889118479193425,64.87999725341797,1.0895488396456308,64.55999755859375,-0.04075826299294627
10985,2023-07-28,63.18000030517578,63.88999938964844,62.7599983215332,63.77999877929688,2383600.0,-0.001895717746146608,1.7561011918607357,0.4799973144613263,56.00477177576281,59.350511824204105,0.6463011138552517,0.20433210115896117,-1.1686090307793364,-1.5311022809263477,7.291203513195624,1.1300010681152344,0.9319030256996541,-0.355999183654788,-2.119850029577634,1.407851662268051,-1.237924606616204,0.5259262393066351,-0.5067799637431207,16.030616598016646,-51.124997512491916,0.8819254229614196,7,0.5450000762939453,0.0,-1.4024991989135742,-1.4249992370605469,-4.299999237060554,4,-0.03260527640615174,-1.313722165846799,63.29999923706055,-2.0908863920100957,64.91999816894531,-1.3889118479193425,64.87999725341797,-0.03260527640615174
10986,2023-07-31,63.11999893188477,63.61000061035156,62.88000106811523,63.41999816894531,5086600.0,-0.0009496893479137292,1.1470444690029884,0.49999999999998224,51.04166614926506,59.51420402389963,0.8243447471093859,0.3209558770987755,-1.0802064463755272,-1.4130659498131308,7.111070913150264,0.7299995422363352,0.8153409537854301,-0.441500473022451,-2.16322752564232,1.2802265795974108,-1.3023639993323783,0.41936305328748347,-0.3600006103515696,13.740486912816932,-52.95072558776447,0.8608635263099315,7,0.989999771118157,0.06000137329100852,-1.6174983978271555,-1.3649978637695384,-3.879997253417976,0,-0.03073508649457546,1.7561011918607357,63.18000030517578,-1.313722165846799,63.29999923706055,-2.0908863920100957,64.91999816894531,-0.03073508649457546
10987,2023-08-01,63.20000076293945,65.30000305175781,63.13999938964844,64.22000122070311,3966400.0,0.0012674561534928852,-2.7894694574110797,3.400010172551945,46.36235061592956,57.72840369944388,0.9281720870647803,0.28137059282573773,-1.126423350504325,-1.441642658024307,7.464961100882861,2.1800041198730398,0.6829812701306253,-0.3779987335205064,-2.0780109632730586,1.3220134962320387,-1.228004848396779,0.47200738135576614,-0.44000244140625,16.793993159749977,-45.43833563566504,0.8500061148762734,8,0.9099979400634766,-0.020000457763671875,-1.697500228881836,-1.4449996948242188,-3.0400009155273438,1,-0.02167719802763257,1.1470444690029884,63.11999893188477,1.7561011918607357,63.18000030517578,-1.313722165846799,63.29999923706055,-0.02167719802763257
10988,2023-08-02,63.13999938964844,63.33000183105469,62.20000076293945,63.02999877929688,2686900.0,-0.0009493888064349143,3.612197552393112,-0.10784368723983791,43.3234287007952,55.245468913216136,1.0587527604318012,0.3174823214438476,-1.0381182100167692,-1.3097647027578319,7.376514911136472,1.1300010681152344,0.7147349605808131,-0.4125000000000014,-2.1232309735648585,1.2982309735648556,-1.2678654867824264,0.44286548678243065,2.3199996948242188,30.322513957474772,-26.368313341906376,0.8553654867824297,8,0.6900005340576172,0.04000091552734375,-1.6374988555908203,-1.3849983215332031,-2.3499984741210938,2,-0.023439967636093573,-2.7894694574110797,63.20000076293945,1.1470444690029884,63.11999893188477,1.7561011918607357,63.18000030517578,-0.023439967636093573
10989,2023-08-03,61.18999862670898,62.79999923706055,60.90999984741211,62.75,2463300.0,-0.03088376277778604,1.2771079076843177,-14.181751976696777,34.39339109148892,51.816488698646495,2.789466162577213,2.245574507952661,0.8971561283223579,0.7238571597714696,7.480334033363029,2.229999542236328,0.7771209739491169,-2.275500679016119,-4.27254463426906,-0.27845672376317765,-3.274022656642593,-1.2769787013896519,4.20480049133301,6.378099656503544,-44.358076160189725,0.9985219776264692,8,1.9549999237060618,1.990001678466804,0.3275012969970774,0.5650024414062571,-0.3899993896484304,3,-0.001797627032569915,3.612197552393112,63.13999938964844,-2.7894694574110797,63.20000076293945,1.1470444690029884,63.11999893188477,-0.001797627032569915
10990,2023-08-04,60.599998474121094,61.61000061035156,60.22999954223633,61.31000137329102,1894500.0,-0.009642101092160349,1.1068696510574854,0.45512966291310814,35.78430868395685,49.14141581766398,2.9830049411728226,2.827763402291758,1.4949292043968896,1.3835598667887439,7.954278605996835,1.3800010681152344,0.644834117651925,-2.76850070953369,-5.113046179040978,-0.4239552400264017,-3.9407734442873306,-1.5962279747800423,4.6154086730957005,7.297804255754584,-42.74382952214714,1.1722727347536457,8,2.2049999237060547,2.2450008392333984,0.9175014495849609,1.1550025939941406,0.03000259399413352,4,-0.0016501398785314647,1.2771079076843177,61.18999862670898,3.612197552393112,63.13999938964844,-2.7894694574110797,63.20000076293945,-0.0016501398785314647
10991,2023-08-07,60.5,61.209999084472656,60.4900016784668,60.7599983215332,1988700.0,-0.0016501398785314647,-4.142931102603578,0.3661933237697615,36.545668956758824,46.80391196084498,2.7340417832929518,2.9473469253107822,1.6181402804707616,1.5302346653603962,8.492288638403837,0.7199974060058594,0.3694820020699794,-2.784999275207518,-5.411290721672941,-0.1587078287420951,-4.098144998440233,-1.4718535519748102,4.416282690917967,5.325449129504745,-45.16212786679914,1.3131457232327097,8,2.3049983978271484,2.344999313354492,0.9375,1.2550010681152344,0.3899993896484375,0,-0.026776841849335042,1.1068696510574854,60.599998474121094,1.2771079076843177,61.18999862670898,3.612197552393112,63.13999938964844,-0.026776841849335042
10992,2023-08-08,60.59000015258789,60.86000061035156,59.93000030517578,60.38000106811523,2548800.0,0.0014876058278989746,1.4800008138020833,-0.8076940006162516,30.83218189813769,43.18619433562426,2.2031998656334366,2.8150159625100173,1.5841478328805465,1.486311360476165,9.475215329005447,0.9300003051757812,0.024205118611966725,-2.5764991760253935,-5.465288123464774,0.31228977141399383,-4.020893649745091,-1.1321047023056963,4.045105549409172,19.41175150624376,-27.849173967314172,1.4443944737196937,8,2.0250015258789062,2.104999542236328,0.8474998474121094,1.1650009155273438,0.7999992370605469,1,-0.022280879199889414,-4.142931102603578,60.5,1.1068696510574854,60.599998474121094,1.2771079076843177,61.18999862670898,-0.022280879199889414
10993,2023-08-09,60.709999084472656,61.27999877929688,60.34000015258789,60.34000015258789,2494900.0,0.0019805072055216755,-4.081088325961706,1.7619073569481694,20.65727419258546,39.43833800718671,1.5904645910482316,2.5916142023029494,1.5310876899687784,1.404613220276218,9.481615964592214,0.9399986267089915,-0.2538434885387204,-2.306500244140622,-5.381979975084462,0.7689794868032109,-3.8442401096125423,-0.7687603786687021,3.5486981857787043,27.17766792981486,-13.508555977892968,1.5377398654719172,8,1.9050025939941406,1.9850006103515625,0.7575016021728516,1.0450019836425781,0.6399993896484375,2,-0.00905945059058999,1.4800008138020833,60.59000015258789,-4.142931102603578,60.5,1.1068696510574854,60.599998474121094,-0.00905945059058999
10994,2023-08-10,60.52000045776367,61.2400016784668,60.4000015258789,60.849998474121094,1616600.0,-0.0031296101066419224,-1.9473902597358654,-0.8918891053993587,10.99833405517812,34.43762270489951,1.5026720017756858,2.639721925009461,1.790421180748254,1.6425753141599557,9.415278057774797,0.8400001525878977,-0.5617851797503022,-2.3204988479614244,-5.548457790372112,0.9074600944492701,-3.9344783191667716,-0.7065193767560771,3.3924010552816455,35.11905032220562,0.7023855879735734,1.6139794712053472,8,2.095001220703125,2.174999237060547,1.457498550415039,1.2350006103515625,0.8100013732910156,3,0.004461342625932341,-4.081088325961706,60.709999084472656,1.4800008138020833,60.59000015258789,-4.142931102603578,60.5,0.004461342625932341
10995,2023-08-11,60.86999893188477,61.099998474121094,60.40999984741211,60.63000106811523,1657000.0,0.005783186904721793,-1.0294068148414097,-0.7272706254985576,17.5746966845647,30.719070542155034,0.8834441695281114,2.166908401540617,1.5062275396902791,1.3304484037490525,9.430547018674494,0.6899986267089844,-0.9460580017871223,-1.8220003128051658,-5.12865992012869,1.4846592945183659,-3.475330116466928,-0.16867050914340354,2.723810484530979,69.62960660536787,38.56620297122883,1.6533298036617647,8,1.7450027465820241,1.825000762939446,1.1075000762939382,0.8850021362304616,-0.25,4,-0.001149986792386093,-1.9473902597358654,60.52000045776367,-4.081088325961706,60.709999084472656,1.4800008138020833,60.59000015258789,-0.001149986792386093
10996,2023-08-14,60.040000915527344,60.540000915527344,59.88999938964844,60.16999816894531,2237700.0,-0.013635584539540058,-2.023260765422899,-0.5416600438693769,10.967752256209963,26.786337391075076,1.3752176806664096,2.919780091095191,2.3889067553952543,2.206490127546026,10.159019558427602,0.9799995422363352,-1.1829862371585875,-2.507998466491699,-6.017470814693951,1.0014738817105595,-4.262734640592825,-0.7532622923905734,3.2607037719892134,10.791481420495032,-13.800898888272542,1.754736174101129,8,1.5699996948242188,2.634998321533203,1.9374980926513672,1.6499977111816406,0.6599998474121094,0,0.009826784536828725,-1.0294068148414097,60.86999893188477,-1.9473902597358654,60.52000045776367,-4.081088325961706,60.709999084472656,0.009826784536828725
10997,2023-08-15,59.43000030517578,59.84000015258789,59.36000061035156,59.79999923706055,2499500.0,-0.010159903415221438,1.1333276819395584,2.8462057632490168,9.453466868464446,23.023008298593883,1.5580507334837321,3.4532261453488715,3.0088352665392364,2.881808738023608,10.840294966070108,0.6800003051757812,-1.4663229622635825,-2.9569990158081083,-6.732152555691798,0.8181545240755881,-4.844575785749953,-1.0694222458662637,3.529633852553964,3.6458209156871493,-13.899864796052682,1.8875767699418466,8,1.6499996185302734,2.979999542236328,2.5474987030029297,2.259998321533203,1.009998321533196,1,0.02456670161493335,-2.023260765422899,60.040000915527344,-1.0294068148414097,60.86999893188477,-1.9473902597358654,60.52000045776367,0.02456670161493335
10998,2023-08-16,60.34000015258789,60.4900016784668,59.5099983215332,59.70000076293945,2289900.0,0.01531212927375436,1.085108109862996,-1.7297330735207694,25.577555470504706,22.043471007373416,0.23367573566633126,2.426639497853081,2.1092261645467545,2.049308794950818,11.684606163374662,1.0600013732910156,-1.696152720887575,-1.8939990997314453,-5.7435876462789395,1.955589446816056,-3.8187933730051924,0.030795173542301768,2.187677979456474,52.12760560922507,31.76379668160865,1.9247942732737502,8,0.14500045776367188,2.0699996948242188,1.8749990463256836,1.3499984741210938,0.18000030517578125,2,0.017401379423356067,1.1333276819395584,59.43000030517578,-2.023260765422899,60.040000915527344,-1.0294068148414097,60.86999893188477,0.017401379423356067
10999,2023-08-17,60.4000015258789,60.93999862670898,60.36000061035156,60.43999862670898,2317200.0,0.0009943880202067934,-8.666719649045755,-0.06249552964737858,26.833343505859276,21.048919320918134,0.05568436234616314,2.157493631018056,2.053757058620569,2.0353700882910815,11.982539973691376,0.5999984741210866,-1.9135939164220162,-1.6309978485107521,-5.413954650667442,2.151958953645938,-3.522476249589097,0.26048055256759284,1.7475553035623292,59.770240940082466,37.25311552625003,1.8914784010783456,8,-0.0800018310546804,2.0099983215332102,2.074997901916511,1.2899971008300852,-0.1100006103515554,3,0.01572842589805501,1.085108109862996,60.34000015258789,1.1333276819395584,59.43000030517578,-2.023260765422899,60.040000915527344,0.01572842589805501
11000,2023-08-18,60.81999969482422,60.97999954223633,60.31999969482422,60.31999969482422,1977300.0,0.00695361189296273,-1.6399993896484375,-12.500906056270862,31.918235881564357,20.534760090340967,-0.3685854846846084,1.4735975758249964,1.6061913595379735,1.6573189077093744,11.626236418936239,0.6599998474121094,-2.11724640851601,-0.995499801635745,-4.517163544665266,2.526163941393783,-2.7563316731505054,0.7653320698790154,0.9930503883262531,90.12345969722585,63.749261235457936,1.760831871514763,8,-0.5,1.5900001525878906,1.892500877380371,0.8699989318847656,-2.3499984741210866,4,0.008385434705516337,-8.666719649045755,60.4000015258789,1.085108109862996,60.34000015258789,1.1333276819395584,59.43000030517578,0.008385434705516337
11001,2023-08-21,60.2400016784668,60.86000061035156,59.75,60.7599983215332,1448200.0,-0.009536304164216913,2.083329801212224,-1.0399932861328125,28.42564057507458,20.26736661000062,0.19070827907395937,1.8059501394289015,2.17001188864824,2.2657787906502733,11.404534438942147,1.1100006103515625,-2.0950874699183117,-1.3594980239868164,-4.697535715941683,1.9785396679680503,-3.0285168699642497,0.3095208219906169,1.278682467947803,54.3210894029053,25.630661675070286,1.6690188459774333,8,0.07999801635742188,2.1699981689453125,2.472498893737793,1.4499969482421875,-2.3400001525878977,0,0.006308055159862436,-1.6399993896484375,60.81999969482422,-8.666719649045755,60.4000015258789,1.085108109862996,60.34000015258789,0.006308055159862436
11002,2023-08-22,60.06000137329102,60.31999969482422,59.79999923706055,60.16999816894531,2482400.0,-0.0029880527915077115,1.5365885428781436,0.21153366492068415,27.93695139753079,21.076219632772325,0.32142311892692277,1.6931418811101793,2.333666187200727,2.450171197390709,11.32665082422173,0.5200004577636719,-2.0559309171796016,-1.2984985351562415,-4.320300965763586,1.723303895451103,-2.8093997504599173,0.21240268014743435,1.1996407487960141,37.415142519048004,8.562225603435202,1.5109012153036732,8,0.23999977111815696,2.3499984741210866,2.652499198913567,1.6299972534179616,-3.4000015258789134,1,0.010656000249994024,2.083329801212224,60.2400016784668,-1.6399993896484375,60.81999969482422,-8.666719649045755,60.4000015258789,0.010656000249994024
11003,2023-08-23,60.75,60.79999923706055,59.93999862670898,60.599998474121094,1879100.0,0.01148848836050509,5.880004882812557,-1.3636899601180004,46.15385128389473,24.982388213740837,-0.4048823746731429,0.7111821068975104,1.6388708950467716,1.7601590007505479,10.943308120739378,0.8600006103515696,-2.0022255326374108,-0.3999999999999986,-2.9210768462917045,2.1210768462917073,-1.6605384231458515,0.8605384231458544,0.2816851406787819,81.30084326550613,47.555881195450596,1.2605384231458536,8,-0.5200004577636719,1.6599998474121094,1.9625005722045898,0.8400001525878906,-3.8400001525878906,2,-0.0051029032640497185,1.5365885428781436,60.06000137329102,2.083329801212224,60.2400016784668,-1.6399993896484375,60.81999969482422,-0.0051029032640497185
11004,2023-08-24,60.72000122070313,61.5,60.61000061035156,60.68000030517578,1831000.0,-0.0004938070666150596,-8.888865341414826,0.26667005747423483,51.16281992518452,28.714401907143042,-0.383901316967858,0.5670567751231417,1.6629807504323182,1.7807086554177474,11.478490805869578,0.8899993896484375,-1.9124396376944972,-0.30099887847899964,-2.6143363149400543,2.012338557982055,-1.457667596709527,0.8556698397515277,-1.3600006103515696,55.42864118303612,17.58075561095299,1.1566687182305273,8,-0.29000091552735086,1.6899986267089773,1.9924993515014577,0.8699989318847585,-6.030002593994155,3,-0.0032938201402945566,5.880004882812557,60.75,1.5365885428781436,60.06000137329102,2.083329801212224,60.2400016784668,-0.0032938201402945566
11005,2023-08-25,61.11999893188477,61.41999816894531,60.63000106811523,60.88999938964844,1942000.0,0.006587577456194982,-1.106669650622795,5.749856952125802,55.67765874870667,33.68216929519823,-0.8322244672204917,0.005076199747918508,1.2629102531953649,1.3916943972018814,11.705354912065735,0.7899971008300852,-1.7594849394285603,0.20199890136719745,-1.878289871473065,2.28228767420746,-0.8381454850529337,1.2421432877873286,-1.7171983337402423,78.28565325055844,34.82339542933258,1.0401443864201299,8,-0.6899986267089915,1.2900009155273366,1.8375005722045827,0.625,-5.590000152587891,4,-0.013579810714368978,-8.888865341414826,60.72000122070313,5.880004882812557,60.75,1.5365885428781436,60.06000137329102,-0.013579810714368978
11006,2023-08-28,61.18000030517578,61.61000061035156,61.0,61.31000137329102,1249400.0,0.0009816978785925912,-1.4897898809662828,-0.5652231602342032,55.43279339683683,38.79098335390628,-0.7973622374698834,-0.21894231786019702,1.1928933643439947,1.3412208473270937,11.962859513325439,0.6100006103515625,-1.5296963774839156,0.35900020599365234,-1.452528476530759,2.1705288885180636,-0.5467641352685533,1.264764547255858,-1.7352557189941393,76.24309508705302,28.510138664564913,0.9057643412622057,8,-0.6200008392333984,1.1899986267089844,2.2725000381469727,0.9949989318847656,-5.0600013732910085,0,-0.044295506226785464,-1.106669650622795,61.11999893188477,-8.888865341414826,60.72000122070313,5.880004882812557,60.75,-0.044295506226785464
11007,2023-08-29,61.83000183105469,61.88999938964844,61.08000183105469,61.56999969482422,1913100.0,0.010624411942409262,3.263175858815026,-1.9999999999998908,59.39600966732722,42.548589375775435,-1.1969989484627277,-1.02963306330264,0.5311961976582609,0.6768407957052887,11.755056535713862,0.80999755859375,-1.3587642525077257,1.0775016784667955,-0.4340236772225552,2.589027034156146,0.3217390006221166,1.8332643563114743,-2.2986470039062468,96.92320332719723,44.6655504806251,0.7557626778446764,8,-1.0100021362304688,0.5399971008300781,1.6224985122680664,0.3449974060058594,-5.270000457763665,1,-0.06356138102525355,-1.4897898809662828,61.18000030517578,-1.106669650622795,61.11999893188477,-8.888865341414826,60.72000122070313,-0.06356138102525355
11008,2023-08-30,61.65999984741211,62.09000015258789,61.2400016784668,61.7599983215332,1890800.0,-0.002749506365972487,1.2368318024393916,-0.3846063558202999,59.59596283942168,46.188880412837925,-0.916437181149206,-1.028948722789437,0.7040496975424873,0.8290942747448895,12.402654974404815,0.8499984741210938,-1.0459082698045705,0.9814996719360352,-0.12980590791856628,2.0928052517906366,0.42584688200873444,1.5371524618633359,-1.9871263465136693,70.9459163395391,15.837907104524895,0.5556527899273022,8,-0.7399997711181641,0.7099990844726562,1.7925004959106445,0.5149993896484375,-4.340000152587891,2,-0.08108984775175687,3.263175858815026,61.83000183105469,-1.4897898809662828,61.18000030517578,-1.106669650622795,61.11999893188477,-0.08108984775175687
11009,2023-08-31,61.08000183105469,61.97000122070313,61.06000137329102,61.9000015258789,2932300.0,-0.009406390168548828,-1.116277212966448,8.200122072175102,51.70180787139074,48.38705507837419,-0.2568475350654893,-0.482343940701746,1.262165114517785,1.3890683411392644,12.452093542636833,0.9099998474121094,-0.6390878602607302,0.4070014953613281,-0.6946927391503053,1.5086957298729615,-0.14384562189449213,0.9578486126171484,-1.2137581980210896,30.82198939199992,-21.521784810986013,0.5508471172558177,8,-0.1600017547607422,1.25,2.3724985122680664,1.0949974060058594,-2.670001983642578,3,-0.06827115027233743,1.2368318024393916,61.65999984741211,3.263175858815026,61.83000183105469,-1.4897898809662828,61.18000030517578,-0.06827115027233743
11010,2023-09-01,60.5,61.41999816894531,59.959999084472656,61.41999816894531,2235600.0,-0.009495772980802397,2.1739173701756425,1.1219494040696418,53.88512860431012,51.21588708162258,0.30507015615558686,0.09463407418517988,1.8282453647130836,1.9387640186468076,12.182171270386052,1.4599990844726562,-0.45325081973582826,-0.16800041198730753,-1.2719949051855721,0.9359940812109571,-0.7199976585864434,0.3839968346118283,1.5900001525878906,25.352142945410456,-30.915596920370504,0.5519972465991339,9,0.44499969482421875,1.8300018310546875,2.952500343322754,1.6749992370605469,-1.4500007629394531,4,-0.09603308055026483,-1.116277212966448,61.08000183105469,1.2368318024393916,61.65999984741211,3.263175858815026,61.83000183105469,-0.09603308055026483
11011,2023-09-05,58.88000106811523,60.599998474121094,58.66999816894531,60.47999954223633,3069100.0,-0.026776841849335042,1.0978305939329607,1.739132237573192,46.03174952674054,53.22642020709033,1.913042120408754,1.672809748346232,3.434876305319513,3.5196869590201914,12.251285444456943,1.9300003051757812,-0.3154324094829377,-1.7069993972778406,-3.0701857523105858,-0.34381304224509535,-2.3885925747942167,-1.0254062197614644,3.1673990631103592,6.140432086716065,-54.43795358053587,0.6815931775163728,9,1.4999980926513743,3.1049995422363352,4.572499275207527,3.2949981689453196,1.8899993896484446,1,-0.0568954182752629,2.1739173701756425,60.5,-1.116277212966448,61.08000183105469,1.2368318024393916,61.65999984741211,-0.0568954182752629
11012,2023-09-06,59.2400016784668,59.31000137329102,58.63999938964844,59.0,2504500.0,0.006114140689894132,2.5263163178235266,-0.1500011920940317,41.37931859193364,52.69591657465021,1.5918972808687997,1.2716848979100348,3.0444606253078206,3.1240634320655474,11.974844060900528,0.6700019836425852,-0.2287326664895346,-1.279498863220212,-2.7698247105259526,0.21082698408552858,-2.0246617868730823,-0.5343359395673417,2.6723023742675807,17.391366844427832,-42.42781654845217,0.7451629236528703,9,1.1249980926513672,2.729999542236328,4.404997825622559,2.93499755859375,1.3299980163574219,2,-0.05266716168436769,1.0978305939329607,58.88000106811523,2.1739173701756425,60.5,-1.116277212966448,61.08000183105469,-0.05266716168436769
11013,2023-09-07,60.15999984741211,60.41999816894531,59.04999923706055,59.20000076293945,2599900.0,0.015530015916250806,-1.1745977923233888,3.999968211078439,48.34252848248167,52.38255085879433,0.6474976016099703,0.32503414893479743,2.0857351477676005,2.1731110898195283,11.66429305061044,1.3699989318847656,-0.03115537663097001,-0.332000732421875,-1.827813412032107,1.163811947188357,-1.0799070722269946,0.41590560738324456,1.5559659255371088,45.64563429330757,-13.593989558383718,0.7479063398051172,9,0.2049999237060547,0.8250007629394531,3.484999656677246,2.0149993896484375,0.6399993896484375,3,-0.059840400320013365,2.5263163178235266,59.2400016784668,1.0978305939329607,58.88000106811523,2.1739173701756425,60.5,-0.059840400320013365
11014,2023-09-08,60.790000915527344,61.0,60.11000061035156,60.36999893188477,2143900.0,0.010472092249221188,1.1190457809001775,0.4375024835292267,49.79866582828633,51.729329423192084,0.03181599687065528,-0.29903363166940267,1.4628592683959738,1.512311579073156,11.155707228512188,0.8899993896484375,0.21466286768926324,0.2845003128051786,-1.217238270083115,1.7862388956934723,-0.4663689786389682,1.0353696042493254,0.7414068744238307,77.33821834348757,21.096180236582192,0.7508692914441454,9,-0.4250011444091797,-0.07000160217285156,2.714999198913574,1.3849983215332031,0.09999847412109375,4,-0.057081776088882985,-1.1745977923233888,60.15999984741211,2.5263163178235266,59.2400016784668,1.0978305939329607,58.88000106811523,-0.057081776088882985
11015,2023-09-11,60.79999923706055,61.22999954223633,60.52999877929688,60.599998474121094,1778900.0,0.00016447312687328797,-3.1176496987513787,0.47619004368716805,54.06975132377811,51.57788030396333,-0.0316792635329719,-0.33154344622757037,1.4492883248401398,1.4695038866832562,10.625538402917064,0.700000762939446,0.25393134124175276,0.2979986190795927,-1.2004858489672614,1.7964830871264468,-0.45124361494383436,1.0472408531030197,0.557924048872465,83.39767259294825,25.800913691255865,0.7492422340234256,9,-0.4349994659423828,-0.4349994659423828,2.3625001907348633,1.375,0.010002136230475855,0,-0.03930920098090429,1.1190457809001775,60.790000915527344,-1.1745977923233888,60.15999984741211,2.5263163178235266,59.2400016784668,-0.03930920098090429
11016,2023-09-12,60.63000106811523,60.81000137329102,60.27000045776367,60.81000137329102,2244000.0,-0.0027960225506334924,4.999999999999606,-0.8999980926587142,54.14847234314743,50.99482060127669,0.05821932967508303,-0.12129654229987352,1.588841604456654,1.6015389240059648,9.700121723356265,0.5400009155273509,0.25773731830763325,0.09850044250487855,-1.3848421527532437,1.5818430377630008,-0.6431708551241826,0.8401717401339397,0.5999984741211009,76.83403711302522,15.995222484290018,0.7416712976290629,9,-0.2650012969970632,-0.2650012969970632,2.194997787475593,1.5449981689453196,-0.44000244140625,1,-0.026059736157345803,-3.1176496987513787,60.79999923706055,1.1190457809001775,60.790000915527344,-1.1745977923233888,60.15999984741211,-0.026059736157345803
11017,2023-09-13,60.88999938964844,61.61000061035156,60.68999862670898,60.790000915527344,4304100.0,0.004288278359769748,-5.133284166624039,-0.5555461365658867,51.086952658621044,50.04937502563218,-0.39017144287432615,-0.28069873797213063,1.2924100837650982,1.3061410459271272,8.521092011746937,0.9799995422363352,0.20486148679524518,0.28549880981445597,-1.1107434028011198,1.6817410224300318,-0.41262229649333193,0.9836199161222439,-2.25,71.87496740372737,13.061649319916498,0.6981211063077861,9,-0.5849990844726562,-0.5249996185302734,1.9349994659423828,1.2849998474121094,-1.05999755859375,2,-0.001970749434843433,4.999999999999606,60.63000106811523,-3.1176496987513787,60.79999923706055,1.1190457809001775,60.790000915527344,-0.001970749434843433
11018,2023-09-14,61.38999938964844,61.68000030517578,60.97000122070313,61.27999877929688,3745100.0,0.00821152906900835,1.0579610791684888,1.100022888532774,54.8480358438214,50.39895591145781,-1.0420850983385748,-0.7357230170852205,0.7358900925665921,0.7712138962208996,7.951579135872558,0.7900009155273438,0.15747890533451425,0.7329988479614258,-0.6998497308597109,2.1658474267825625,0.016574558550857432,1.4494231373719941,-2.6905999755859398,81.52860051607762,21.366484656512277,0.7164242894105699,9,-1.2299995422363281,-1.0249996185302734,1.2650012969970703,0.7849998474121094,-2.0900001525878906,3,-0.013357219465333414,-5.133284166624039,60.88999938964844,4.999999999999606,60.63000106811523,-3.1176496987513787,60.79999923706055,-0.013357219465333414
11019,2023-09-15,61.349998474121094,61.9900016784668,61.13000106811523,61.2599983215332,5379900.0,-0.0006515868370262634,-3.9143641892553096,0.8181786655569956,51.75572190096573,50.16235516664176,-1.0725473145981113,-0.6544558242361518,0.7409522255254615,0.7739440752424329,7.867077729005512,0.8600006103515696,0.019825892244746512,0.6454980850219698,-0.8142123705381579,2.1052085405820975,-0.08435714275809403,1.3753533128020337,-2.531375024414068,62.790537783218895,4.717649075948984,0.7298552277800634,9,-1.0349979400634766,-0.9849987030029297,1.305002212524414,0.8250007629394531,-2.1899986267089844,4,-0.008964942962346623,1.0579610791684888,61.38999938964844,-5.133284166624039,60.88999938964844,4.999999999999606,60.63000106811523,-0.008964942962346623
11020,2023-09-18,61.33000183105469,61.540000915527344,60.79999923706055,61.47000122070313,3329200.0,-0.00032594366037097533,4.28574931880109,-1.5555461365660095,51.15208642435407,50.73128148859882,-1.0308369450503392,-0.6264083337860598,0.7376301308262967,0.7609653939458241,7.6994124871572724,0.7400016784667969,-0.11865166970640217,0.600001335144043,-0.8857904099965452,2.085793080284631,-0.14289453742625113,1.342897207714337,-2.3210956876220763,61.627943081208635,5.6116627489889055,0.7428958725702949,9,-1.0150012969970703,-0.9650020599365234,1.3249988555908203,0.8449974060058594,-0.8500022888183594,0,-0.0071743425447519105,-3.9143641892553096,61.349998474121094,1.0579610791684888,61.38999938964844,-5.133284166624039,60.88999938964844,-0.0071743425447519105
11021,2023-09-19,60.61999893188477,61.63999938964844,60.61999893188477,61.209999084472656,3164200.0,-0.011576763051886929,-2.4576277761614405,4.214305177111452,40.79144856977803,50.665962597248196,-0.05370693127514414,0.11965757857573323,1.4275113340026522,1.4560432417873272,7.0187251077711785,1.0200004577636648,-0.18236789717735746,-0.1290014266967674,-1.598034254212834,1.3400314008192993,-0.8635178404547972,0.6055149870612624,-1.4322270563501078,0.0,-48.741606148769264,0.7345164137580333,9,-0.09999847412110086,-0.25499916076660867,2.035001754760735,1.5550003051757741,-0.029998779296882105,1,0.0031343194449697798,4.28574931880109,61.33000183105469,-3.9143641892553096,61.349998474121094,1.0579610791684888,61.38999938964844,0.0031343194449697798
11022,2023-09-20,60.70000076293945,61.36000061035156,60.43999862670898,60.88000106811523,2562100.0,0.0013197266985203182,-1.628559906703981,0.305085184107579,42.59259477291941,50.0270810739635,0.10635599312271893,0.09492832085020098,1.302434582255657,1.3461015959249778,6.237525222040924,0.9200019836425852,-0.220304085034968,-0.08099956512451456,-1.5142861289882674,1.3522869987392383,-0.7976428470563945,0.6356437168073654,-1.3440950992288592,16.77429834319448,-27.954099719483068,0.7166432819318777,9,0.35000038146972656,-0.33500099182128906,1.4424991607666016,1.4749984741210938,0.5,2,-0.008402012023397853,-2.4576277761614405,60.61999893188477,4.28574931880109,61.33000183105469,-3.9143641892553096,61.349998474121094,-0.008402012023397853
11023,2023-09-21,60.43999862670898,61.2599983215332,60.040000915527344,60.63000106811523,2069700.0,-0.00428339593018956,-1.4646465424896895,1.0555673292926284,44.8051686672153,49.47224805606672,0.4584653437544475,0.3483765866067401,1.4892327622101504,1.5783398498769472,5.918586923766456,1.2199974060058594,-0.07295569926150591,-0.32550163269043964,-1.7668818465745204,1.1158785811936411,-1.0461917396324765,0.3951884742515972,-0.9260472021130113,20.51269511190716,-24.901779161264475,0.7206901069420394,9,0.575002670288093,-0.07499885559081321,1.3050012588501048,1.7350006103515696,-0.32999801635741477,3,-0.010092601083957153,-1.628559906703981,60.70000076293945,-2.4576277761614405,60.61999893188477,4.28574931880109,61.33000183105469,-0.010092601083957153
11024,2023-09-22,60.52000045776367,60.79999923706055,59.93999862670898,60.22999954223633,2077700.0,0.0013236570627475075,1.0235344804373165,-1.526300995823964,50.17668249384156,49.039684852740436,0.3756386557879665,0.266275004322722,1.3248087231550585,1.4717155297229638,6.283110665165011,0.8600006103515696,0.10014401579017829,-0.2354997634887681,-1.6809784020798944,1.2099788751023581,-0.9582390827843312,0.487239555806795,-0.8574860179354573,34.11773945629396,-13.26299650600626,0.722739319295562,9,0.44499969482421875,-0.1550006866455078,0.9274997711181641,1.8899993896484375,-0.3600006103515625,4,-0.020158645265618502,-1.4646465424896895,60.43999862670898,-1.628559906703981,60.70000076293945,-2.4576277761614405,60.61999893188477,-0.020158645265618502
11025,2023-09-25,60.290000915527344,60.36999893188477,59.72999954223633,60.1500015258789,1286600.0,-0.0038003889705328087,3.266727702754099,0.48275499197603144,66.51053508493732,50.41324737960598,0.5874653339044258,0.45419158276227733,1.472420448383076,1.6787539973800492,6.740590479174924,0.7900009155273438,0.15666395623398444,-0.423999404907228,-1.8730699460458666,1.0250711362314107,-1.1485346754765473,0.30053586566209134,1.7000007629394531,29.319445970101558,-22.31632458007807,0.7245352705693177,9,0.5699996948242188,0.07499885559082031,1.0749988555908203,2.1199989318847656,1.3600006103515554,0,-0.018742760838542427,1.0235344804373165,60.52000045776367,-1.4646465424896895,60.43999862670898,-1.628559906703981,60.70000076293945,-0.018742760838542427
11026,2023-09-26,58.47000122070313,60.27999877929688,58.22000122070313,60.16999816894531,1722200.0,-0.030187421913863033,1.1458328366274706,-12.14288828337808,43.280972781167584,49.54591628211116,2.3119764534160794,2.1721209187459465,3.2168440637805062,3.458589479879585,7.620480415933983,2.0699996948242116,0.10827839470631773,-2.108499145507807,-3.851167820699821,-0.3658304703157924,-2.9798334831038105,-1.2371648079118032,3.4748004150390557,7.961784987098078,-46.02260751969773,0.8713343375960062,9,1.6350002288818288,1.6849994659423757,2.894998550415032,3.9399986267089773,3.909999847412095,1,0.03437657396219618,3.266727702754099,60.290000915527344,1.0235344804373165,60.52000045776367,-1.4646465424896895,60.43999862670898,0.03437657396219618
11027,2023-09-27,57.9000015258789,58.63000106811523,57.72999954223633,58.43999862670898,2358200.0,-0.009748583597128602,-1.0454555306541067,0.3176459236520644,28.996302296972004,46.673501443572334,2.69684384489603,2.5640593778529563,3.7117901483603006,3.9799125545097027,8.402791358975831,0.9000015258788991,-0.0006086938127509711,-2.481998825073248,-4.495694146762716,-0.4683035033837797,-3.488846485917982,-1.4751511642285138,3.895808093261728,4.81592188188895,-48.14859608513817,1.0068476608447343,9,1.9599990844726634,2.0099983215332102,3.464998245239265,4.50999832153321,5.519996643066413,2,0.04645938783795489,1.1458328366274706,58.47000122070313,3.266727702754099,60.290000915527344,1.0235344804373165,60.52000045776367,0.04645938783795489
11028,2023-09-28,56.65999984741211,58.22000122070313,56.540000915527344,58.06000137329102,2788200.0,-0.02141626331240354,-1.0487816224564885,2.5926093375813406,15.525877204993193,42.647963144019826,3.57084858543039,3.5945624135927545,4.836603405059861,5.158583050820866,9.296486597454752,1.6800003051757884,-0.14084585962906715,-3.4720005035400376,-5.9947853918902965,-0.9492156151897788,-4.733392947715167,-2.2106080593649082,4.891861167114257,2.8168774451905696,-45.1203441052231,1.2613924441751285,9,2.4300003051757812,2.655000686645508,4.695000648498535,5.75,6.930000305175781,3,0.08012709014743669,-1.0454555306541067,57.9000015258789,1.1458328366274706,58.47000122070313,3.266727702754099,60.290000915527344,0.08012709014743669
11029,2023-09-29,56.90999984741211,57.34000015258789,56.40999984741211,57.2400016784668,2980000.0,0.0044122838099762696,2.5094431968676223,0.23571533670116118,18.780118028996654,39.0510777667579,2.9332656892536093,3.179134150203062,4.437772951748187,4.853352087599937,10.460764862711363,0.9300003051757812,-0.2846052832701673,-3.013500404357913,-5.873174352558252,-0.1538264561575744,-4.443337378458082,-1.5836634302577437,4.240912359194333,12.626265545376583,-29.552079997490935,1.4298369741001702,9,2.114999771118164,2.3400001525878906,4.409999847412109,5.5,6.1100006103515625,4,0.05622914727674111,-1.0487816224564885,56.65999984741211,-1.0454555306541067,57.9000015258789,1.1458328366274706,58.47000122070313,0.05622914727674111
11030,2023-10-02,54.68999862670898,56.86999893188477,54.1500015258789,56.59000015258789,4150800.0,-0.039008983072490455,1.211380827882655,5.757548434826858,14.13044780272692,36.08874434819666,4.595608033462938,5.208594289846907,6.458479201348176,7.001139699337251,11.730879386228004,2.7599983215332102,-0.5780432661217034,-4.943001556396489,-8.619774259661284,-1.2662288531316932,-6.78138790802889,-3.1046152047640874,5.986822343978034,8.809092051859972,-27.788178757277088,1.838386351632398,10,3.065002441406257,3.430002212524421,6.730001449584968,7.720001220703132,7.61000061035157,0,0.10001830971031955,2.5094431968676223,56.90999984741211,-1.0487816224564885,56.65999984741211,-1.0454555306541067,57.9000015258789,0.10001830971031955
11031,2023-10-03,55.52999877929688,55.79999923706055,53.709999084472656,54.31000137329102,3467200.0,0.015359301036399708,1.3750024383741764,-0.6421033822283412,19.751717688554052,33.55086911660051,3.305243348673727,4.326578067308823,5.443211527431103,6.086211492047845,12.115024811675815,2.0900001525878906,-0.8546394529226333,-3.9355012893676715,-8.037365057415727,0.16636247868038367,-5.986433173391696,-1.8845694053436475,4.363603858013157,36.99184880158872,4.656332961056556,2.050931884024027,10,1.9549999237060476,2.3700008392333913,5.890001296997063,6.880001068115227,6.159999847412095,1,0.11021074880454917,1.211380827882655,54.68999862670898,2.5094431968676223,56.90999984741211,-1.0487816224564885,56.65999984741211,0.11021074880454917
11032,2023-10-04,56.11999893188477,56.25,54.79999923706055,55.75,3469500.0,0.010624890429636658,3.6031692208948174,0.30327845785845525,20.558684267393502,30.85681529439809,2.2319628761223953,3.679500306904224,4.6708699453084535,5.435130438740643,12.320839212771538,1.4500007629394531,-1.1442523719195705,-3.1895009994506793,-7.556239340002094,1.177237341100735,-5.37287016972639,-1.0061318291749686,2.9078992080280344,53.436778400872974,26.195136584046345,2.1833691702757085,10,1.1350002288818288,1.7800006866455007,5.3450002670288015,6.290000915527337,4.909999847412109,2,0.11154672586199599,1.3750024383741764,55.52999877929688,1.211380827882655,54.68999862670898,2.5094431968676223,56.90999984741211,0.11154672586199599
11033,2023-10-05,56.56000137329102,56.68000030517578,55.599998474121094,56.0099983215332,3785900.0,0.007840385776562542,1.7341786821443403,1.4864990257028765,24.38506941313709,27.991080507653148,1.3228109915833315,3.1157106052377443,4.048589909544333,4.930077695096365,13.502767216190781,1.0800018310546875,-1.3157105412553634,-2.569498634338373,-7.082947788127875,1.9439505194511284,-4.8262232112331205,-0.31277405744362596,1.7233908988601598,78.51243664504325,53.463793555959526,2.2567245768947504,10,0.4799976348876882,1.3399982452392507,5.0349979400634695,5.849998474121087,5.04999923706054,3,0.12128706911407083,3.6031692208948174,56.11999893188477,1.3750024383741764,55.52999877929688,1.211380827882655,54.68999862670898,0.12128706911407083
11034,2023-10-06,57.31999969482422,57.52999877929688,55.06999969482422,55.7400016784668,3146500.0,0.013437027989396055,1.4600037765574858,2.8727077264530076,30.12885268858348,23.948671352502718,0.06834390502952914,2.194955869968801,3.1636124691633682,4.128906662472552,14.963569167090544,2.4599990844726634,-1.5165186842543292,-1.636000251770021,-6.1474661868615,2.8754656833214582,-3.8917332193157606,0.6197327157757186,0.3231175310519703,94.50264132855314,71.02082259298082,2.255732967545741,10,-0.3250007629394531,0.5300006866455078,4.324999809265137,5.090000152587891,4.020000457763672,4,0.10938591226702021,1.7341786821443403,56.56000137329102,3.6031692208948174,56.11999893188477,1.3750024383741764,55.52999877929688,0.10938591226702021
11035,2023-10-09,58.40999984741211,58.41999816894531,57.2599983215332,57.27000045776367,2469900.0,0.019016053007521405,1.0000065770867452,0.7215195068894003,39.44604958737908,23.522568775415106,-1.471078813649413,0.9662631797129393,1.962590812139112,3.016268165120806,16.200215059025382,1.1599998474121094,-1.7170228583263736,-0.4265001296997042,-4.858215279854292,4.005215020454884,-2.642357704776998,1.7893574453775898,-4.700000762939453,99.78772136992204,70.30619206687987,2.2158575750772953,10,-2.239999771118164,-0.5599994659423828,3.215001106262207,4.0,4.840000152587891,0,0.07892485229232227,1.4600037765574858,57.31999969482422,1.7341786821443403,56.56000137329102,3.6031692208948174,56.11999893188477,0.07892485229232227
11036,2023-10-10,59.04999923706055,59.31999969482422,58.38000106811523,58.41999816894531,2388800.0,0.010957017485367926,-1.6479010965984164,0.5526328117680127,42.52039634093623,25.02524589141113,-2.257559959591063,0.21273169268998515,1.2186520634973022,2.3607946038872143,17.22888765450498,0.9399986267089915,-1.974613649554172,0.292499351501462,-4.0602272361803315,4.6452259391832555,-1.8838639423394312,2.4688626453423552,-5.245800170898434,94.02653915001464,60.33774199353159,2.1763632938408963,10,-2.5349998474121094,-1.1999988555908203,2.5875015258789062,3.3600006103515625,3.8300018310546804,1,0.05503810401339093,1.0000065770867452,58.40999984741211,1.4600037765574858,57.31999969482422,1.7341786821443403,56.56000137329102,0.05503810401339093
11037,2023-10-11,60.77000045776367,60.83000183105469,59.08000183105469,59.22999954223633,2594100.0,0.029127878796374906,1.1084290835554738,2.4444417533045515,51.3210635945489,29.002488823583988,-3.9422036919789676,-1.5986859534567088,-0.5900240488786324,0.6370798787342906,17.69247837058055,1.7800025939941406,-2.2855468950308833,2.018500518798831,-2.322163291211453,6.359164328809115,-0.15183138620631098,4.188832423803973,-6.745169366455073,98.95830987781052,60.97545735783196,2.170331905005141,10,-3.5,-2.9200000762939453,0.41249942779541016,1.2949981689453125,2.6899986267089844,2,0.0151390186278626,-1.6479010965984164,59.04999923706055,1.0000065770867452,58.40999984741211,1.4600037765574858,57.31999969482422,0.0151390186278626
11038,2023-10-12,60.56999969482422,61.43000030517578,59.95000076293945,60.5,3886100.0,-0.003291110110793194,-1.5299177067438736,0.045454320265938736,50.19825225818806,32.49339262682748,-3.4969879958524785,-1.5423441228467283,-0.4809161685857788,0.8294519953577861,18.2549063925382,1.4799995422363281,-2.3441662742938263,1.859499740600583,-2.390778591229335,6.109778072430501,-0.2656394253143759,3.984638906515542,-6.136858359130855,86.47797912233182,46.02312853920898,2.125139165914957,10,-3.0,-2.719999313354492,0.5975008010864258,1.4799995422363281,3.1800003051757812,3,0.007594503661719099,1.1084290835554738,60.77000045776367,-1.6479010965984164,59.04999923706055,1.0000065770867452,58.40999984741211,0.007594503661719099
11039,2023-10-13,60.79999923706055,61.29999923706055,60.47000122070313,61.0,2859700.0,0.0037972518308595493,1.0749970197649013,-2.85716621253406,52.022197234602594,36.703587008147,-3.48348839809897,-1.913781486910068,-0.7381460222959788,0.5827051852755005,18.58930115539763,0.8299980163574148,-2.2604744717386964,2.116999244689943,-2.0679875282000566,6.301986017579942,0.024505858244943113,4.2094926311349425,-5.807109183808592,84.89206790340862,41.251193821485565,2.0924933864449997,10,-3.229999542236328,-2.9499988555908203,-0.1249990463256836,1.25,3.210002899169922,4,0.013322391175249804,-1.5299177067438736,60.56999969482422,1.1084290835554738,60.77000045776367,-1.6479010965984164,59.04999923706055,0.013322391175249804
11040,2023-10-16,60.88999938964844,61.33000183105469,60.4900016784668,61.11999893188477,1976200.0,0.001480265686138793,1.5845946183866897,1.1499933243052864,61.12131012352876,41.30020838981085,-2.907259874984888,-2.148595276813623,-0.8358717283882555,0.4910008373554007,19.282453579989983,0.8400001525878906,-1.949620213517676,2.228999519348143,-1.9016711378637936,6.35967017656008,0.16366419074217475,4.2943348479541115,-5.382140516242579,82.2950475211341,32.730678775751215,2.0653353286059692,10,-2.7749996185302734,-3.039999008178711,-0.3474998474121094,1.1599998474121094,3.25,0,0.0073903886919064465,1.0749970197649013,60.79999923706055,-1.5299177067438736,60.56999969482422,1.1084290835554738,60.77000045776367,0.0073903886919064465
11041,2023-10-17,60.81000137329102,61.09000015258789,60.40999984741211,60.56000137329102,1730200.0,-0.001313812073563847,-1.472714662227707,-1.0869586850877875,64.00384480244911,46.12744844926147,-2.234512328734432,-2.164613780653987,-0.7614643907335434,0.5769554524484519,20.171270606772733,0.6800003051757812,-1.6491170813244906,2.1395013809204144,-2.010966327977016,6.289969089817845,0.06426752647170275,4.214735235369126,-4.8283711853435705,73.61704959759005,17.63253619893817,2.075233854448714,10,-2.5600013732910227,-2.960000991821296,-0.44500160217285867,1.2399978637695241,3.8400001525878693,1,0.040124955954707,1.5845946183866897,60.88999938964844,1.0749970197649013,60.79999923706055,-1.5299177067438736,60.56999969482422,0.040124955954707
11042,2023-10-18,60.18999862670898,60.849998474121094,59.77999877929688,60.61999893188477,2330600.0,-0.010195736434473468,1.4044953452088924,-1.7200012207031818,68.0654925057044,50.98082879288007,-1.0912196423918203,-1.6704215435820728,-0.1572734944405525,1.214858077449911,21.114597586818988,1.0699996948242116,-1.0315280353311636,1.5449987411498967,-2.5589739958945543,5.648971478194348,-0.5069876273723324,3.5969851096721257,-3.7724988293832595,24.84845262150302,-36.297393394441464,2.051986368522227,10,-1.9399986267089773,-2.3399982452392507,0.1750011444091868,1.8600006103515696,4.8999977111816335,2,0.044691850851988235,-1.472714662227707,60.81000137329102,1.5845946183866897,60.88999938964844,1.0749970197649013,60.79999923706055,0.044691850851988235
11043,2023-10-19,59.83000183105469,60.75,59.77000045776367,59.95000076293945,1937600.0,-0.005981006876025097,-7.166605737900341,0.27906708539592057,64.77733637633912,54.83066031374181,-0.24428220179446214,-1.4318805927710798,0.17853373450827092,1.5949946035974207,22.076709412256086,0.9799995422363281,-0.47162971936303677,1.2155017852783203,-2.841095632599526,5.272099203156166,-0.8127969236605992,3.24380049421724,-3.011501993100964,3.8462384917287165,-60.81649077051754,2.028298708938922,10,-0.4850025177001953,-1.980001449584961,0.5049982070922852,2.2199974060058594,4.6100006103515625,3,0.06067185596397273,1.4044953452088924,60.18999862670898,-1.472714662227707,60.81000137329102,1.5845946183866897,60.88999938964844,0.06067185596397273
11044,2023-10-20,59.29999923706055,60.45000076293945,59.27999877929688,59.77000045776367,3233400.0,-0.008858475309607039,-3.588223854473749,3.9167117016880186,78.14407348064242,59.13044074632662,0.6661752524775508,-1.0518949661354426,0.6838145096212997,2.143856141886424,23.05836010008784,1.170001983642571,0.07021347106962139,0.7464992523193388,-3.2252556182961243,4.718254122934802,-1.2393781829883892,2.7323766876270668,-2.112579361729061,0.9756306336478417,-67.82950736356274,1.9858774353077306,10,0.6050014495849609,-1.4499988555908203,0.9625005722045898,2.75,5.100002288818345,4,0.07504217234725274,-7.166605737900341,59.83000183105469,1.4044953452088924,60.18999862670898,-1.472714662227707,60.81000137329102,0.07504217234725274
11045,2023-10-23,59.15999984741211,59.88999938964844,58.22999954223633,58.43999862670898,2581100.0,-0.002360866634901093,-1.9122819932807753,-1.5319135121096183,74.23231144627923,62.65398686914251,1.032308469426269,-1.0549825466017424,0.785672341704597,2.2976210637847885,24.148453469729535,1.6599998474121094,0.5872181720935572,0.6629999160766573,-3.236231750569182,4.562231582722497,-1.2866159172462588,2.6126157493995734,-1.6331735376930823,32.51748624841944,-38.64657921972201,1.9496158333229188,10,0.6700000762939453,-1.4850006103515625,1.1800003051757812,2.8899993896484375,4.130001068115234,0,0.08198110718944696,-3.588223854473749,59.29999923706055,-7.166605737900341,59.83000183105469,1.4044953452088924,60.18999862670898,0.08198110718944696
11046,2023-10-24,60.47999954223633,60.90999984741211,59.56000137329102,59.72999954223633,2782500.0,0.02231236812421944,-1.477069742699574,1.0416649006061016,76.52068103937953,65.45394436301258,-0.07097784911663751,-2.336469290923503,-0.5311593846320477,0.9968072887707393,23.71846637992551,1.75,1.0698077360315352,1.8824996948242188,-2.1161471793901256,5.881146569038563,-0.11682374228295345,3.881823131931391,-2.6409193128807615,83.95521432048577,10.11300760845046,1.999323437107172,10,-0.6499996185302734,-2.8050003051757812,-0.1399993896484375,1.5699996948242188,1.9500007629394531,1,0.06051587095096034,-1.9122819932807753,59.15999984741211,-3.588223854473749,59.29999923706055,-7.166605737900341,59.83000183105469,0.06051587095096034
11047,2023-10-25,60.59000015258789,60.77000045776367,60.11999893188477,60.18000030517578,2295200.0,0.0018187931743409713,-1.452823941786604,0.5466664632161459,75.53865076709747,68.26954419733585,-0.23378123713860788,-2.3553700306483165,-0.6169833415986687,0.8886244858615626,22.917309187588913,0.6500015258788991,1.3939705471020787,1.8580003738403335,-2.221998048351182,5.937998796031849,-0.18199883725542776,3.8979995849360947,-2.463646317166706,88.05971423935229,14.19654625066029,2.039999211095758,10,-0.8099994659423828,-3.020000457763672,-0.14750003814697266,1.4599990844726562,2.829998016357422,2,0.0670077795521773,-1.477069742699574,60.47999954223633,-1.9122819932807753,59.15999984741211,-3.588223854473749,59.29999923706055,0.0670077795521773
11048,2023-10-26,61.20000076293945,61.58000183105469,60.61999893188477,60.81999969482422,2576000.0,0.010067677980118095,-1.461537709135218,0.9268322183868477,75.06460094775986,70.82981127657554,-0.8325720526487288,-2.7487349343544096,-1.2245570712391611,0.278897778765014,21.39158471338168,0.9900016784667969,1.6742159341401717,2.2410009384155245,-1.8587449733781014,6.34074685020915,0.1911279825187151,4.290873894312334,-2.8093552099378982,88.65669228395448,16.68532605705323,2.049872955896812,10,-1.2950000762939453,-3.5550003051757812,-0.49250030517578125,0.8499984741210938,2.079998016357429,3,0.06356201840616316,-1.452823941786604,60.59000015258789,-1.477069742699574,60.47999954223633,-1.9122819932807753,59.15999984741211,0.06356201840616316
11049,2023-10-27,60.11000061035156,61.16999816894531,59.83000183105469,61.0,2199100.0,-0.017810459787575006,1.1788634023496136,-2.3420970737338753,60.981914691756266,70.8143228952675,0.1667995517144476,-1.482726916540443,-0.14668021746065563,1.3594832310019456,19.64513512522824,1.3699989318847656,1.6865294325183413,0.9910007476806655,-3.020876493177717,5.002877988539048,-1.0149378727485256,2.9969393681098566,-1.400419429544698,56.11939652669204,-11.823908320772802,2.0059386204291902,10,-0.2049999237060547,-2.4650001525878906,0.5799999237060547,1.9399986267089844,2.4899978637695312,4,0.07203463295771484,-1.461537709135218,61.20000076293945,-1.452823941786604,60.59000015258789,-1.477069742699574,60.47999954223633,0.07203463295771484
11050,2023-10-30,60.15999984741211,61.08000183105469,59.77999877929688,60.52000045776367,2451100.0,0.0008317956505217161,-1.3214283281449204,0.4044953452089084,57.762240373893604,70.12081129209466,0.0026375365186908084,-1.1614646151163939,-0.2220115818188546,1.2819022114226613,16.751189478568158,1.3000030517578054,1.730895399151592,0.7674999237060547,-2.679041854336475,4.2140417017485845,-0.9557709653152102,2.4907708127273196,-1.1633766015804596,29.7028880273296,-33.49768382679823,1.7232708890212636,10,-0.25499916076660156,-2.5149993896484375,0.505000114440918,1.8899993896484375,3.029998779296868,0,0.0704787514830616,1.1788634023496136,60.11000061035156,-1.461537709135218,61.20000076293945,-1.452823941786604,60.59000015258789,0.0704787514830616
11051,2023-10-31,61.6500015258789,61.86999893188477,60.43000030517578,61.43000030517578,3948100.0,0.02476731519690789,3.3636584322655247,-0.6111134658584976,56.35838739783142,68.8200218356643,-1.514997677849827,-2.286703007946052,-1.7018558011990663,-0.21803600269903,13.57314383898933,1.7099990844726634,1.765984685483339,1.9515014648437443,-1.1171263887865521,5.020129318474041,0.41718753802859965,3.485815391658889,-2.3950404215249463,89.47380909357986,29.524185137571777,1.5343139268151476,10,-1.6000022888183523,-3.860002517700188,-1.0375013351440359,0.39999771118164773,0.7699966430664134,1,0.026601773707337628,-1.3214283281449204,60.15999984741211,1.1788634023496136,60.11000061035156,-1.461537709135218,61.20000076293945,0.026601773707337628
11052,2023-11-01,62.38000106811523,62.86000061035156,61.16999816894531,61.33000183105469,3482200.0,0.01184103040013551,-1.4671450329816589,4.772697322791077,62.147658979412384,68.527835458228,-2.1251594073934967,-2.660055041144787,-2.407202965449976,-0.9527103509992614,10.96894225287083,1.69000244140625,1.6933974488121422,2.3685009002685504,-0.42825139957468394,5.165253200111785,0.9701247503469332,3.7668770501901676,-2.8112354244575783,84.41560854293488,26.672359723757054,1.3983761499216174,11,-1.835000991821282,-4.095001220703118,-2.249999999999993,-0.5400009155273366,0.18999862670899148,2,0.0008015267105552226,3.3636584322655247,61.6500015258789,-1.3214283281449204,60.15999984741211,1.1788634023496136,60.11000061035156,0.0008015267105552226
11053,2023-11-02,63.41999816894531,63.70000076293945,62.18999862670898,62.18999862670898,3079200.0,0.01667196349827682,-1.4552889401650386,1.1714289866340324,65.85956092178992,67.1628896183555,-2.908189217098659,-3.330525157857423,-3.432198673775275,-1.989466144249846,8.875434243933334,1.5100021362304759,1.6212013424940181,3.065498161315915,0.37025095384397133,5.760745368787859,1.7178745575799397,4.413121765051891,-3.390459629950513,92.85708029836366,36.955597442863095,1.3476236037359732,11,-2.454998016357422,-4.714998245239258,-3.5349979400634766,-1.8249988555908203,-0.4399986267089844,3,0.0,-1.4671450329816589,62.38000106811523,3.3636584322655247,61.6500015258789,-1.3214283281449204,60.15999984741211,0.0
11054,2023-11-03,63.59000015258789,64.30999755859375,63.540000915527344,64.25,2538000.0,0.002680573770905914,-1.0263114305648273,-0.5365854414970955,66.18705463753287,66.26897219516147,-2.6883696205359158,-3.169196104253345,-3.5839474325138028,-2.1555247109603215,7.661700813887795,0.8899993896484375,1.5654780143262101,2.9220001220703153,0.25444370340283484,5.589556540737796,1.5882219127365715,4.255778331404059,-2.9731876577619474,84.10601324449772,30.240124285022134,1.3337782093337414,11,-1.6550006866455078,-4.5800018310546875,-4.387499809265137,-2.5900001525878906,-1.0999984741210938,4,-0.004875001927144851,-1.4552889401650386,63.41999816894531,-1.4671450329816589,62.38000106811523,3.3636584322655247,61.6500015258789,-0.004875001927144851
11055,2023-11-06,63.02000045776367,63.83000183105469,62.77999877929688,63.61000061035156,3178900.0,-0.008963668712949735,1.0388357425122727,0.8939398318064907,62.5141485061769,64.71269080258341,-1.6910830454624346,-2.3569611700311484,-3.0148367117365353,-1.5842173847076566,6.977718196066189,1.0500030517578054,1.570274522104583,2.121500396728514,-0.5211082754846998,4.764109068941728,0.8001960606219072,3.4428047328351212,-1.7384146514595216,66.75262850524717,14.749584742467903,1.3213043361066066,11,-0.9750022888183594,-4.010002136230469,-3.882500648498535,-2.085000991821289,1.4999961853027202,0,-0.006664582364198313,-1.0263114305648273,63.59000015258789,-1.4552889401650386,63.41999816894531,-1.4671450329816589,62.38000106811523,-0.006664582364198313
11056,2023-11-07,62.29999923706055,63.15999984741211,62.0099983215332,63.15999984741211,2170300.0,-0.011424963749177897,1.6744202551409664,1.457627776161381,61.814112756125134,63.187742134697594,-0.766355656490262,-1.455624660144096,-2.3060435904279046,-0.8723511566225923,6.791162186346362,1.1500015258789062,1.5049183695237716,1.2389991760253878,-1.3234904631971958,3.8014888152479713,-0.042245643585907544,2.520243995636683,-0.4732993153442706,35.98730215809858,-18.64712992661351,1.281244819611293,11,-0.2550010681152344,-3.2900009155273438,-4.3624982833862305,-2.4949989318847656,0.6800003051757812,1,0.014285704663684617,1.0388357425122727,63.02000045776367,-1.0263114305648273,63.59000015258789,-1.4552889401650386,63.41999816894531,0.014285704663684617
11057,2023-11-08,61.68999862670898,62.27999877929688,60.9900016784668,61.93000030517578,2613800.0,-0.009791342180124785,1.7446786924497026,0.27907152108728495,60.13069695485066,61.52841946881879,0.017979623827429236,-0.8149490076583348,-1.735525124493627,-0.2785860937926614,6.902079586746429,1.30999755859375,1.5100752730850218,0.582998657226554,-1.9905025852059381,3.156499899659046,-0.7037519639896956,1.8697492784428036,2.6199989318847727,21.084271592994064,-38.3232190001909,1.2867506212162472,11,0.35499954223633523,-2.135000228881829,-3.9974994659423757,-2.104999542236321,-0.14999771118163352,2,0.011833353193175133,1.6744202551409664,62.29999923706055,1.0388357425122727,63.02000045776367,-1.0263114305648273,63.59000015258789,0.011833353193175133
11058,2023-11-09,61.02999877929688,62.16999816894531,60.93000030517578,61.849998474121094,1814700.0,-0.010698652327840175,-1.4313763622627962,3.416641500436967,59.291081026042825,61.340549061517294,0.7278722414109495,-0.12513599712927004,-1.1180102031429229,0.36947843734238717,6.656284023113389,1.2399978637695312,1.363324152153794,-0.10000114440916974,-2.6614890341132806,2.461486745294941,-1.3807450892612252,1.1807428004428857,3.2135988616943294,2.958537141412733,-61.20301833128997,1.2807439448520572,11,1.0149993896484304,-1.3400001525878977,-3.4524993896484446,-1.4850006103515696,0.670001983642571,3,0.025233507231360974,1.7446786924497026,61.68999862670898,1.6744202551409664,62.29999923706055,1.0388357425122727,63.02000045776367,0.025233507231360974
11059,2023-11-10,61.61000061035156,61.6500015258789,61.0099983215332,61.38999938964844,1826400.0,0.009503553050232538,3.266644626417936,-0.26829427143907414,62.56410156089528,61.87408919340638,0.42803387150450334,-0.6760021162986689,-1.7159353051604995,-0.2281488225368804,6.397205361798067,0.640003204345696,1.2440214872951998,0.4395006179809542,-2.1256295659724245,3.004630801934333,-0.8430644739957387,1.722065709957647,2.5010531372070375,23.44827404770737,-42.86886973708053,1.2825650919766896,11,0.7599983215332031,-1.9200019836425781,-4.14000129699707,-2.06500244140625,0.55999755859375,4,0.022236632337487405,-1.4313763622627962,61.02999877929688,1.7446786924497026,61.68999862670898,1.6744202551409664,62.29999923706055,0.022236632337487405
11060,2023-11-13,61.34000015258789,61.66999816894531,60.86999893188477,61.5,1935600.0,-0.004382412840267191,2.2000213624676417,-0.7272679983354141,54.942529642812985,61.71677166507099,0.9867916100641168,-0.39058569470167015,-1.4486670330224172,0.029981809468161202,6.140597130227837,0.7999992370605398,1.081152200833543,0.14700012207030966,-2.415663614206764,2.7096638583473833,-1.1343317460682272,1.4283319902088465,2.6438114572753975,20.52406256767312,-41.76248329691965,1.2813318681385353,11,1.2499980926513672,-0.5550022125244141,-3.9175004959106445,-1.7950019836425781,-0.5999984741210938,0,0.01874798700714364,3.266644626417936,61.61000061035156,-1.4313763622627962,61.02999877929688,1.7446786924497026,61.68999862670898,0.01874798700714364
11061,2023-11-14,63.25,63.31000137329102,62.22000122070313,62.47999954223633,3442100.0,0.031137917226293554,1.4494297262428406,-4.812507450587702,62.666661338202594,61.774438593825465,-0.7513981508649579,-2.2223556408985132,-3.2870356349604464,-1.8711618421168055,6.186895903228764,1.970001220703132,1.1889747299503526,1.935000038146974,-0.7787581641655379,4.648758240459493,0.5781209369907145,3.2918791393032336,0.5469828491845803,97.54092978462587,36.92352144127473,1.356879101156258,11,-0.6600017547607422,-1.980001449584961,-6.239999771118164,-3.7449989318847656,-2.9000015258789062,1,0.020078998309350116,2.2000213624676417,61.34000015258789,3.266644626417936,61.61000061035156,-1.4313763622627962,61.02999877929688,0.020078998309350116
11062,2023-11-15,62.88000106811523,63.709999084472656,62.52999877929688,63.099998474121094,2573600.0,-0.005849785484344228,-1.5652125237900008,-0.28571074703618937,58.187134285495425,60.9219467453483,-0.3386256106040264,-1.7291499065600462,-2.859833667679645,-1.5047470013280204,6.8266873501302445,1.1800003051757741,1.3416462828373596,1.4305009841918874,-1.314948525920066,4.175950494303841,0.05777622913591074,2.803225739247864,-2.0100021362304545,70.77471930411296,13.13798990749438,1.3727247550559751,11,-0.29000282287596946,-1.6100025177001882,-5.697501182556145,-3.374999999999993,-2.229999542236328,2,0.0015903064952682566,1.4494297262428406,63.25,2.2000213624676417,61.34000015258789,3.266644626417936,61.61000061035156,0.0015903064952682566
11063,2023-11-16,63.459999084472656,63.77000045776367,63.22000122070313,63.27000045776367,2766000.0,0.009223886871903009,-2.79313610712843,-0.8636403044857622,67.17947935446715,61.032216158340994,-1.0195716365817162,-2.132593048076963,-3.4043684467261457,-2.0940941049106954,7.522112306516885,0.8899993896484446,1.4275794276049112,1.8289991378784194,-0.9454549837519863,4.603453259508832,0.441772077063213,3.216226198693626,-2.5332001495361283,89.31030309726944,30.181167169272555,1.387227060815206,11,-1.1099987030029297,-2.190000534057617,-5.899998664855957,-3.954998016357422,-2.739997863769524,3,-0.030255250498657738,-1.5652125237900008,62.88000106811523,1.4494297262428406,63.25,2.2000213624676417,61.34000015258789,-0.030255250498657738
11064,2023-11-17,63.75,64.01000213623047,63.34000015258789,63.7400016784668,2106000.0,0.004569822245684474,1.5282969979199206,0.05262312526351717,67.96796571278885,61.63819584796454,-1.4354418330037362,-2.184097290453508,-3.675115038562808,-2.3723727393344802,8.1189800999653,0.6700019836425781,1.415811470103229,1.8965000152587876,-0.8035994381096572,4.5965994686272325,0.5464502885745617,3.2465497419430136,-2.7094730041503894,91.71968564010918,27.675806435320382,1.3500497266842237,11,-1.3099994659423828,-2.480001449584961,-6.039999961853027,-4.244998931884766,-3.0900001525878906,4,-0.032156850777420365,-2.79313610712843,63.459999084472656,-1.5652125237900008,62.88000106811523,1.4494297262428406,63.25,-0.032156850777420365
11065,2023-11-20,64.01000213623047,64.04000091552734,62.88000106811523,63.40999984741211,3404000.0,0.004078464882046662,2.515151865445214,60.01030141167493,63.47031983354689,61.822218856566955,-1.7212519985201098,-2.17355882248129,-3.9127669462197048,-2.6244505208122035,7.846031776736338,1.1599998474121165,1.2801822688134905,1.9140020370483413,-0.6344539849132644,4.46245805900994,0.639774026067542,3.1882300480291406,-2.791306631958008,98.35171514686586,35.97445055020275,1.2742280109808,11,-1.555002212524414,-2.7400035858154297,-6.300002098083496,-5.490001678466797,-3.0400009155273366,0,-0.02874556953410401,1.5282969979199206,63.75,-2.79313610712843,63.459999084472656,-1.5652125237900008,62.88000106811523,-0.02874556953410401
11066,2023-11-21,64.13999938964844,64.47000122070311,63.66999816894531,64.23999786376953,2815600.0,0.0020308896903533658,1.8571272870942754,-0.1666634877644052,60.78430364242826,61.894841821853355,-1.7464556482757558,-2.124208346382538,-4.012962190767638,-2.7579817540014773,8.48700392060992,0.8000030517577983,1.1211196369027618,1.860999298095706,-0.7242291377284289,4.446227733919841,0.5683850801836385,3.1536135160077734,-2.6955994524755837,82.98961774421952,22.4334232875094,1.2926142179120659,11,-1.4699993133544922,-2.789999008178718,-6.157499313354492,-5.885000228881836,-2.9899978637695384,1,-0.05300900753875537,2.515151865445214,64.01000213623047,1.5282969979199206,63.75,-2.79313610712843,63.459999084472656,-0.05300900753875537
11067,2023-11-22,64.65000152587889,64.68000030517578,63.88999938964844,64.40000152587889,2003400.0,0.007951389789267127,4.0968202402042975,-2.5000381475547417,58.060305175585874,61.75808894958036,-2.0030699807848222,-2.4395256151043014,-4.495003401258387,-3.272739541989182,9.211779052624367,0.7900009155273438,1.0415708347981223,2.1680013656616097,-0.49523470549294757,4.831237436816167,0.8363833300843311,3.4996194012388884,-2.903041460353009,98.33340044377586,40.133731363342996,1.3316180355772769,11,-1.8750019073486186,-3.1950016021728374,-6.600001335144029,-6.750001907348619,-3.1100006103515483,2,-0.06651203326014676,1.8571272870942754,64.13999938964844,2.515151865445214,64.01000213623047,1.5282969979199206,63.75,-0.06651203326014676
11068,2023-11-24,65.08999633789061,65.19000244140625,64.56999969482422,64.87999725341797,1199700.0,0.006805797395621038,2.0243203513146386,0.8399963378905682,59.49364949295891,61.41692760869854,-2.018898169827743,-2.7122054393669757,-4.917466976204537,-3.7274341551291457,9.923833380091533,0.6200027465820312,1.0357962977020847,2.4134963989257656,-0.41836903016590554,5.245361828017437,0.9975636843799265,3.8294291134716048,-2.9910714436067423,95.6707340232806,39.06478361493429,1.4159327145458374,11,-2.059995651245103,-3.3799953460693217,-7.0399961471557475,-7.189996719360337,-3.279994964599588,4,-0.06821316733470262,4.0968202402042975,64.65000152587889,1.8571272870942754,64.13999938964844,2.515151865445214,64.01000213623047,-0.06821316733470262
11069,2023-11-27,64.44000244140625,65.22000122070311,64.36000061035156,65.19000244140625,3378900.0,-0.009986079782677515,1.123464697460668,-3.5714441416896148,58.897264553347775,61.85634259875796,-1.0339869699017896,-1.814201063136764,-4.255843826031601,-3.084572611284777,10.786601913453634,0.8600006103515483,1.0862155613467621,1.5470024108886733,-1.1157235397827918,4.209728361560138,0.2156394355529443,2.8783653862244023,-1.90832669052525,66.66672100708053,10.875637577016143,1.3313629753357317,11,-0.720001220703125,-2.7150020599365305,-5.842502593994141,-6.540002822875977,-2.6500015258789062,0,-0.05772813593676729,2.0243203513146386,65.08999633789061,4.0968202402042975,64.65000152587889,1.8571272870942754,64.13999938964844,-0.05772813593676729
11070,2023-11-28,64.40000152587889,65.16999816894531,64.38999938964844,64.62000274658203,2738300.0,-0.0006207466482287538,-5.499841057918495,0.29333496093751893,64.38359385655357,62.04711287857474,-0.5747149580527307,-1.5180965337733667,-4.2037940507285825,-3.0457818825663168,11.65895286699651,0.779998779296875,1.2111735257931926,1.2950014114379726,-1.114667832704967,3.7046706555809195,0.09016678936650635,2.499836033509446,-1.438193699826357,47.09689804195618,-10.736601869685288,1.204834622071473,11,-0.525001525878892,-2.6750011444091726,-5.522500991821275,-6.500001907348619,-2.670001983642564,1,-0.058074558848634106,1.123464697460668,64.44000244140625,2.0243203513146386,65.08999633789061,4.0968202402042975,64.65000152587889,-0.058074558848634106
11071,2023-11-29,63.290000915527344,64.58000183105469,63.22000122070313,64.40000152587889,3874200.0,-0.01723603391384232,-1.176000976562538,5.045429324455151,60.25643596363523,62.27703528725694,0.6051997072123783,-0.2940054409418593,-3.071505445842419,-1.9375504555955771,12.075318810529739,1.3600006103515554,1.2392063747969502,0.10300083160400675,-2.2077806433216693,2.41378230652969,-1.0523899058588313,1.2583915690668448,1.930000305175767,3.4999847412106195,-56.545557945269245,1.15539073746284,11,0.7600002288818217,-0.8999996185302734,-4.537501335144043,-5.39000129699707,-1.1100006103515625,2,-0.03665665446775224,-5.499841057918495,64.40000152587889,1.123464697460668,64.44000244140625,2.0243203513146386,65.08999633789061,-0.03665665446775224
11072,2023-11-30,62.43000030517578,63.40999984741211,62.290000915527344,63.18000030517578,18266200.0,-0.013588254035568736,-1.1747577849545199,0.6756753041446234,58.750017881410464,61.34042845691731,1.5585534002759331,0.6007329366212275,-2.201329685737896,-1.0969519134277945,11.807422471675237,1.1199989318847656,1.3811323343903297,-0.7594997406005888,-3.06671057099193,1.5477110897907593,-1.9131051557962593,0.3941056745950817,2.7500009155273233,4.778135667806325,-59.90719260057891,1.1536054151956734,11,1.325000762939446,0.06999969482421875,-3.6775007247924805,-4.530000686645508,-0.6100006103515625,3,-0.020502943665543505,-1.176000976562538,63.290000915527344,-5.499841057918495,64.40000152587889,1.123464697460668,64.44000244140625,-0.020502943665543505
11073,2023-12-01,63.41999816894531,63.61000061035156,62.2599983215332,62.40999984741211,3563500.0,0.015857726396446115,-1.0610700360211875,-1.3466644287109375,60.76099913454789,60.53965439266831,0.6283638701401344,-0.41030128750880834,-3.1610568201830205,-2.1127673912695144,10.952748196644235,1.3500022888183594,1.30167820035755,0.23049812316894247,-2.0767127072223985,2.5377089535602906,-0.923107292026728,1.384103538364613,1.6444030395507667,39.18914565041188,-29.443695381686133,1.1536054151956734,12,0.32000160217284446,-0.9199981689453125,-4.744997978210449,-5.519998550415039,-1.4099998474121094,4,-0.02964360308573044,-1.1747577849545199,62.43000030517578,-1.176000976562538,63.290000915527344,-5.499841057918495,64.40000152587889,-0.02964360308573044
11074,2023-12-04,63.27999877929688,63.97000122070313,62.6500015258789,62.86000061035156,2563200.0,-0.002207495958537975,-2.1428701180744585,0.41584046229676075,61.71498547141768,60.34461724132062,0.7763208086337201,-0.31064410170392165,-2.9943684822027663,-2.0049309991466444,9.69065465267825,1.319999694824233,1.3099738002910968,0.10599880218506286,-2.194037273872844,2.40603487824297,-1.0440192358438978,1.2560168402140164,1.6161382559814186,35.05156396041653,-38.02812295851456,1.1500180380289553,12,0.46000099182127485,-0.7799987792968821,-4.504998207092292,-5.379999160766609,-2.9699974060058594,0,-0.023230047951372512,-1.0610700360211875,63.41999816894531,-1.1747577849545199,62.43000030517578,-1.176000976562538,63.290000915527344,-0.023230047951372512
11075,2023-12-05,62.599998474121094,63.2599983215332,62.29999923706055,63.2599983215332,3434900.0,-0.010745896306784686,1.9090888073288443,-1.5714350590372124,45.39005211805345,58.63414484972342,1.380447257191463,0.35445022134957327,-2.2876159162577565,-1.3581809432746113,9.016847024334023,0.9799995422363352,1.1550134323420522,-0.5530014038085938,-2.8665873676869182,1.7605845600697236,-1.709794385747756,0.6037915781305685,2.1379702383324997,14.65515682163851,-53.044707810330976,1.1567929819391598,12,1.1400012969970632,-0.09999847412109375,-3.824997901916504,-4.69999885559082,-2.279998779296875,1,-0.012939258439896073,-2.1428701180744585,63.27999877929688,-1.0610700360211875,63.41999816894531,-1.1747577849545199,62.43000030517578,-0.012939258439896073
11076,2023-12-06,63.18999862670898,63.34000015258789,62.6500015258789,62.95000076293945,3935200.0,0.009424922795034707,1.5555461365659569,-0.36363321099325574,52.1320359495095,57.97544826904827,0.7169085286883217,-0.17439607330235418,-2.784783374529084,-1.9636482776619744,8.884755202594485,0.7400016784667969,0.9707165462966856,-0.0075012207031335265,-2.2859764230499664,2.2709739816436993,-1.1467388218765464,1.1317363804702865,1.3992918622893953,54.385890551835644,-12.391106166833495,1.1392376011734178,12,0.5500011444091797,-0.36499786376953125,-4.414998054504387,-5.289999008178704,-3.8199996948242045,2,-0.02310490767846829,1.9090888073288443,62.599998474121094,-2.1428701180744585,63.27999877929688,-1.0610700360211875,63.41999816894531,-0.02310490767846829
11077,2023-12-07,62.41999816894531,63.290000915527344,62.290000915527344,62.86000061035156,3237800.0,-0.012185479893936924,-1.8571553133514986,-1.833359824522418,43.029476496119806,56.14609571384393,1.2709735669739288,0.6883924725389079,-1.9106080807980135,-1.2094384661259667,9.434599406666777,1.0,0.8152525412685776,-0.8140016555786147,-3.012790216277395,1.3847869051201727,-1.9133959359280084,0.285392624770779,2.029534790005144,9.35670035938399,-52.315754872195285,1.0993942803493926,12,1.3200016021728445,0.6250019073486328,-3.4999990463256836,-4.519998550415039,-3.6099967956542898,3,-0.0038448873888133894,1.5555461365659569,63.18999862670898,1.9090888073288443,62.599998474121094,-2.1428701180744585,63.27999877929688,-0.0038448873888133894
11078,2023-12-08,62.56999969482422,62.58000183105469,61.81000137329102,62.38000106811523,2835000.0,0.0024031004530458144,6.3332364534703505,-0.4318126647246659,41.939879889019245,54.26194186225187,0.8112279609291164,0.6953293857846816,-1.9125688041533806,-1.3864940579783038,10.111709451705813,0.7700004577636648,0.6801261304761468,-0.7410001754760742,-2.7107387802833216,1.2287384293311732,-1.725869477879698,0.24386912692754947,1.7481611858812016,35.18510996395431,-21.749413784014557,0.9848693024036219,12,0.9200000762939453,0.47500038146972656,-3.1549997329711914,-4.284999847412109,-4.239997863769531,4,-0.01198657509442247,-1.8571553133514986,62.41999816894531,1.5555461365659569,63.18999862670898,1.9090888073288443,62.599998474121094,-0.01198657509442247
11079,2023-12-11,62.97999954223633,63.09000015258789,62.18000030517578,62.36000061035156,2563200.0,0.006552658612942741,1.1666659097824261,3.263175858814904,43.10572956057381,51.897734718254114,0.19260131478740306,0.4144795156797585,-2.1747708146167852,-1.8383636391371923,10.656342336767036,0.9099998474121094,0.536930390515792,-0.3995002746582017,-2.208931775648594,1.4099312263321906,-1.3042160251533943,0.5052154758369909,1.1375085778759342,76.47052957016047,23.751572210835185,0.9047157504951947,12,0.21500205993652344,0.06500053405761719,-3.1449995040893555,-4.274999618530273,-4.430000305175781,0,-0.015401734324443916,6.3332364534703505,62.56999969482422,-1.8571553133514986,62.41999816894531,1.5555461365659569,63.18999862670898,-0.015401734324443916
11080,2023-12-12,62.4900016784668,63.11999893188477,62.34000015258789,63.11999893188477,1612200.0,-0.007780213835043348,1.4761973963063548,-1.0161263528355053,39.46360321253438,49.5874199681318,0.4282036195323329,1.0488237982959703,-1.4680534364655813,-1.4042078530019637,11.116446928215826,0.7799987792968821,0.3137652110440854,-0.9469982147216811,-2.5441815299607953,0.650185100517426,-1.7455898723412417,-0.14840655710212758,1.4429059018997634,44.44449985040365,-4.261786732436256,0.7985916576195551,12,0.39999961853028054,0.5549983978271484,-2.017502784729004,-3.4800033569335938,-4.460002899169915,1,-0.034885585639645944,1.1666659097824261,62.97999954223633,6.3332364534703505,62.56999969482422,-1.8571553133514986,62.41999816894531,-0.034885585639645944
11081,2023-12-13,64.51999664306639,64.73999786376953,62.25,62.72999954223633,3094600.0,0.03248511617977923,1.2331823990174016,-2.8412776264001876,49.30478547491229,48.53794970074311,-1.5745487088057217,-0.9287661474088225,-3.2803517395647006,-3.4697062234506006,11.150556670084452,2.4899978637695312,0.17636847053239535,1.0194969177245952,-0.6459091496099916,2.684902985059189,0.1867938840572947,1.8521999513918885,-2.7099952697753693,92.49141692087113,47.99459102006041,0.8327030336672955,12,-1.2449970245361186,-1.4749965667724467,-3.9924983978271342,-5.509998321533189,-6.369995117187493,2,-0.06509605032184274,1.4761973963063548,62.4900016784668,1.1666659097824261,62.97999954223633,6.3332364534703505,62.56999969482422,-0.06509605032184274
11082,2023-12-14,62.97999954223633,64.94999694824219,62.77999877929688,64.86000061035156,4457900.0,-0.023868524193352725,1.1068007370165573,-1.0502816274079068,39.90430754752591,46.22053952440734,0.05774260392222175,0.6525640035660132,-1.5550848228912173,-1.9796374567902006,10.992065755535197,2.1699981689453054,-0.051877651150164183,-0.5255001068115206,-2.1836470989336334,1.1326468853105922,-1.354573602872577,0.3035733892495358,-1.1113982391357382,37.26114069327954,-0.7310306675128402,0.8290734960610577,12,0.39999961853027344,0.06500053405761719,-2.4525012969970703,-3.970001220703125,-6.0,3,-0.05731979416625077,1.2331823990174016,64.51999664306639,1.4761973963063548,62.4900016784668,1.1666659097824261,62.97999954223633,-0.05731979416625077
11083,2023-12-15,61.540000915527344,62.59000015258789,60.91999816894531,62.34000015258789,6826900.0,-0.022864379758264053,1.5692353288124254,0.42553126731070084,37.09962613219222,43.48549959782673,1.3443965782666112,2.046258732644631,0.043085808076170906,-0.5990862688930179,10.483269567357597,2.0600013732910156,-0.2160804039753259,-1.8694988250732436,-3.746601278447514,0.007603628301033893,-2.8080500517603753,-0.9309475983861049,3.4099960327148438,15.384688198099278,-18.19628698709834,0.9385512266871382,12,1.3949966430664062,1.5049991607666016,-0.7400026321411133,-2.5300025939941406,-4.069999694824212,4,-0.04436138286679003,1.1068007370165573,62.97999954223633,1.2331823990174016,64.51999664306639,1.4761973963063548,62.4900016784668,-0.04436138286679003
11084,2023-12-18,61.70000076293945,61.7599983215332,61.18000030517578,61.59000015258789,3116700.0,0.002599932483454692,4.043554700457772,-0.1375008940705243,38.116182491798895,42.67729186157623,1.0467851646666873,1.8180140426424174,0.021877575287973627,-0.792339922074234,9.7930374322475,0.5799980163574219,-0.3073584784116292,-1.606999015808107,-3.6244497877413977,0.410451756125191,-2.615724401774756,-0.5982736298414579,3.2499961853027344,19.354908939457044,-11.999353624397354,1.0087253859666487,12,1.2349967956542969,1.3449993133544922,-0.8325023651123047,-2.69000244140625,-4.030002593994141,0,-0.054619106810594675,1.5692353288124254,61.540000915527344,1.1068007370165573,62.97999954223633,1.2331823990174016,64.51999664306639,-0.054619106810594675
11085,2023-12-19,62.16999816894531,62.18000030517578,61.41999816894531,61.81999969482422,2165000.0,0.007617461915627288,3.108089160154236,3.181786655569427,44.776099751617316,41.85996561736599,0.5692393165642073,1.2681172642599137,-0.3361445616565675,-1.2912796802737603,9.35347345008734,0.7600021362304688,-0.49504022655684565,-1.0450014114379869,-3.095022761656054,1.0050199387800802,-2.070012086547024,-0.01999073632895687,2.6993988037109347,31.01737912233539,-3.7007988031148713,1.025010675109032,12,0.7649993896484375,0.8750019073486328,-1.1399993896484375,-3.1599998474121094,-4.149997711181641,1,-0.05822742542226744,4.043554700457772,61.70000076293945,1.5692353288124254,61.540000915527344,1.1068007370165573,62.97999954223633,-0.05822742542226744
11086,2023-12-20,60.7400016784668,62.27000045776367,60.72000122070313,61.97000122070313,2762800.0,-0.023001391870601906,-1.4409428005875393,-3.514299727520456,42.515494487263624,41.80285650527085,1.8049677538141324,2.561672480912911,1.170886951378776,0.1021233205552079,8.786131285556186,1.5499992370605398,-0.7302886288288803,-2.3049980163574233,-4.583237481762282,-0.02675855095256452,-3.4441177490598562,-1.1658782836549975,4.050407318115234,0.4728245381775059,-36.461481247287274,1.1391197327024285,12,2.0949974060058594,2.229999542236328,0.9474964141845703,-1.7300033569335938,-2.490001678466797,2,-0.04461644425885236,3.108089160154236,62.16999816894531,4.043554700457772,61.70000076293945,1.5692353288124254,61.540000915527344,-0.04461644425885236
11087,2023-12-21,60.349998474121094,61.11000061035156,60.02999877929688,60.79999923706055,2191100.0,-0.006420862587561693,1.0186883901673693,0.3658544149709845,35.640769991678255,41.1029554055663,2.0902774563865307,2.754223300645613,1.5795323386157492,0.4516162801751662,8.217490904957758,1.0800018310546804,-0.7764143573289317,-2.480001068115236,-4.925911981535862,-0.034090154694609964,-3.7029565248255523,-1.2570456114049193,4.277594211425779,12.499981373558256,-23.151527826602376,1.2229554567103142,12,2.1399993896484375,2.2750015258789062,1.5799999237060547,-1.3400001525878906,-2.359996795654297,3,-0.036453968581052765,-1.4409428005875393,60.7400016784668,3.108089160154236,62.16999816894531,4.043554700457772,61.70000076293945,-0.036453968581052765
11088,2023-12-22,60.6500015258789,61.25,60.63000106811523,60.709999084472656,2063400.0,0.004971053178840501,-11.400167849239244,0.13332768193957414,37.880186762110235,40.522339539070344,1.6643001949038876,2.2182633431665764,1.3084895016642406,0.1133942696475927,7.2392742334684135,0.9000015258789062,-0.9303957786045416,-1.957998275756843,-4.345505633530955,0.4295090820172689,-3.151751954643899,-0.7642445968697871,3.7017355252929676,27.67867330378026,-7.716240409731011,1.1937536788870569,12,1.839996337890632,1.9749984741211009,1.2799968719482493,-1.640003204345696,-1.620002746582017,4,-0.060511160615166815,1.0186883901673693,60.349998474121094,-1.4409428005875393,60.7400016784668,3.108089160154236,62.16999816894531,-0.060511160615166815
11089,2023-12-26,60.72000122070313,60.9900016784668,60.5,60.5,1217200.0,0.001154158170867614,-3.454535996670828,-3.6668362156660117,40.82031715661732,40.673085532857336,1.3857307960640455,1.9555427111223693,1.261445814014202,0.036330606636845175,6.448550184269706,0.4900016784667969,-0.9520753279917145,-1.701998519897451,-4.068087613145742,0.6640905733508404,-2.8850430665215967,-0.5189539732733053,3.3724315341562416,30.80365733826301,-6.916664483523814,1.1830445466241442,12,1.7699966430663991,1.904998779296868,1.0899982452392507,-1.710002899169929,-2.520000457763679,1,-0.0535243731005044,-11.400167849239244,60.6500015258789,1.0186883901673693,60.349998474121094,-1.4409428005875393,60.7400016784668,-0.0535243731005044
11090,2023-12-27,60.65999984741211,60.9000015258789,60.41999816894531,60.63999938964844,1592400.0,-0.000988164889406562,-1.0869579639595999,0.09091066722152571,36.97218843599632,39.30279697297779,1.295034187525303,1.8139904797248079,1.341277858600506,0.09826801206517644,5.636020693929017,0.48000335693358664,-0.9843475223554066,-1.5749998092651367,-3.873056907173762,0.7230572886434885,-2.7240283582194493,-0.4259712603108241,3.188686868913514,28.12502660919625,-7.177923811207432,1.149028548954312,12,1.8299980163574219,1.9650001525878906,1.1949996948242188,-1.6500015258789062,-2.4599990844726562,2,-0.04929115868757061,-3.454535996670828,60.72000122070313,-11.400167849239244,60.6500015258789,1.0186883901673693,60.349998474121094,-0.04929115868757061
11091,2023-12-28,60.97000122070313,61.09000015258789,60.45000076293945,60.45000076293945,1324300.0,0.005110474349997007,-1.4615339471078017,25.999427808506937,42.16217219351463,39.553670822532084,0.47886720039418407,1.3926718512191698,1.0576972348698774,-0.20637834073705363,5.825785321244926,0.6399993896484375,-1.0590398086915442,-1.148998451232906,-3.4570228503363793,1.1590259478705605,-2.3030106507846426,0.005013748318830835,2.649564219400766,77.04930334942637,36.87540513208134,1.1540121995517336,12,0.3399982452392507,1.654998779296868,0.8924980163574148,-1.960002899169929,-1.990001678466804,3,-0.048384462914160986,-1.0869579639595999,60.65999984741211,-3.454535996670828,60.72000122070313,-11.400167849239244,60.6500015258789,-0.048384462914160986
11092,2023-12-29,61.1500015258789,61.18999862670898,60.599998474121094,60.66999816894531,1981900.0,0.002952276555222566,1.1071525885558864,0.9230825661152215,42.3491405002026,40.136950196755464,0.013391042698756905,1.1719467683329086,0.9267416367740893,-0.3813596130263548,6.073708818992293,0.5900001525878835,-1.0634966167504132,-0.9049982070922908,-3.247442056759432,1.4374456425748576,-2.076220131925865,0.2662237177412834,2.2541899145765782,87.9520176486801,45.199474387974384,1.1712219248335733,12,-1.9073486257070726e-06,1.4749984741211009,0.8599987030029368,-2.0600013732910156,-2.140003204345696,4,-0.047424390082011825,-1.4615339471078017,60.97000122070313,-1.0869579639595999,60.65999984741211,-3.454535996670828,60.72000122070313,-0.047424390082011825
11093,2024-01-02,61.540000915527344,61.81000137329102,60.72999954223633,60.86000061035156,2341500.0,0.006377749467159077,-1.29787026816442,1.416657394897899,42.22462162984957,40.593443434316654,-0.4208670091636435,0.668136878933673,0.6029355250973651,-0.7659372289420929,6.288404778267513,1.0800018310546946,-1.323220792292183,-0.4209989547729478,-2.682285906238249,1.8402879966923535,-1.551642430505595,0.7096445209596993,1.6617389652586212,80.57555141459036,40.34949038394651,1.1306434757326491,1,-0.3900012969970703,1.0849990844726562,0.5749988555908203,-2.345001220703125,-3.3400001525878906,1,-0.05768604459290538,1.1071525885558864,61.1500015258789,-1.4615339471078017,60.97000122070313,-1.0869579639595999,60.65999984741211,-0.05768604459290538
11094,2024-01-03,61.81000137329102,61.84000015258789,61.18999862670898,61.61000061035156,2830600.0,0.004387397688444761,4.000044016021887,0.2941186370317285,46.23893357189279,40.75598052545837,-0.7527864976667189,0.297620423674374,0.4207167180210618,-1.0258570942354126,6.5464828908154,0.6500015258789134,-1.3599446510940965,-0.07749862670898011,-2.2521727835764906,2.0971755301585304,-1.1648357051427354,1.0098384517247752,1.201434041405598,97.88741285981058,55.79098236743465,1.0873370784337566,1,-0.6600017547607493,0.8149986267089773,0.5599994659423757,-2.3600006103515696,-3.3900032043457102,2,-0.04497658198071841,-1.29787026816442,61.540000915527344,1.1071525885558864,61.1500015258789,-1.4615339471078017,60.97000122070313,-0.04497658198071841
11095,2024-01-04,61.790000915527344,62.209999084472656,61.36000061035156,61.77000045776367,2649200.0,-0.00032357963629359165,-1.0238055231356806,0.10000190734135334,30.583241809523543,39.43017467237613,-0.8854743116754591,0.26754358890221397,0.534589576161288,-1.001378483210729,6.814431614554034,0.8499984741210938,-1.2445651423957784,-0.05699920654296875,-2.2058193829091195,2.091820969823182,-1.1314092947260406,1.017410881640103,1.0425483010452936,76.13644491550221,38.74515413718365,1.074410088183074,1,-0.6700019836425781,0.80999755859375,0.932499885559082,-2.3250007629394602,-2.4599990844726562,3,-0.058100017792453995,4.000044016021887,61.81000137329102,-1.29787026816442,61.540000915527344,1.1071525885558864,61.1500015258789,-0.058100017792453995
11096,2024-01-05,61.72999954223633,61.9000015258789,61.209999084472656,61.56999969482422,2706000.0,-0.0009710531218966034,1.7599887085822905,7.999809269502194,38.73874493092314,39.77439411007001,-0.7490434505915005,0.22404412485848013,0.6471475281592234,-0.9239496968544358,7.114071625478003,0.6900024414062429,-1.1525995707000618,-0.04400062561035156,-2.0978159711812907,2.0098147199605876,-1.0709082983958211,0.982907047175118,0.9343966480997636,70.18637513860851,31.424570217862794,1.02690767278547,1,-0.41500091552734375,0.7599983215332031,1.0700006484985352,-2.2649993896484446,-3.1800003051757812,4,-0.05718449385183633,-1.0238055231356806,61.790000915527344,4.000044016021887,61.81000137329102,-1.29787026816442,61.540000915527344,-0.05718449385183633
11097,2024-01-08,62.18000030517578,62.31000137329102,61.459999084472656,61.77000045776367,2010800.0,0.007289822878284058,1.5373127530075912,2.5625014901175405,57.017529183237386,41.90076549019525,-1.0193556928629022,-0.25809103003270195,0.25246980391205653,-1.3439894172393139,7.259970992527445,0.8500022888183665,-1.1853058416126032,0.4180000305175753,-1.6226856512258365,2.458685712260987,-0.6023428103541306,1.4383428713892812,0.3263320404979595,91.77209383178612,47.98559311689919,1.0203428408717063,1,-0.8150005340576172,0.30999755859375,1.0400009155273366,-2.7150001525878977,-3.4099998474121094,0,-0.05146350510186615,1.7599887085822905,61.72999954223633,-1.0238055231356806,61.790000915527344,4.000044016021887,61.81000137329102,-0.05146350510186615
11098,2024-01-09,61.81999969482422,62.02999877929688,61.459999084472656,61.88999938964844,1657300.0,-0.005789652759483732,2.257155313351407,-0.17073102652611208,51.260491406122895,43.06078485125143,-0.5318692213434275,0.04515567630545547,0.6450857040769762,-0.9703470827995346,7.0168341131418694,0.720001220703125,-1.0833616526427932,0.0954994201660142,-1.9099282998082359,2.1009271401402643,-0.9072144398211108,1.0982132801531392,0.5377526368669123,56.249957425358055,8.985834682750074,1.0027138599871266,1,-0.4549999237060547,0.6699981689453125,1.3075008392333984,-2.3549995422363352,-2.220001220703125,1,-0.045454567893281284,1.5373127530075912,62.18000030517578,1.7599887085822905,61.72999954223633,-1.0238055231356806,61.790000915527344,-0.045454567893281284
11099,2024-01-10,62.0099983215332,62.20000076293945,61.34000015258789,61.72999954223633,1976100.0,0.0030734168173232046,1.6060479955611042,-4.0,48.214290275858374,44.30990727790277,-0.5807057465408008,-0.23319506160710546,0.5257219633632388,-1.1464187100485077,7.304619794834923,0.8600006103515625,-0.8496442503503587,0.33399810791015483,-1.5887987705795794,2.256794986399889,-0.6274003313347123,1.295396547155022,0.3000030517578196,72.72705204276566,22.440872372392477,0.9613984392448679,1,-0.6299972534179688,0.4799995422363281,1.110001564025879,-2.5449981689453196,-2.2199974060058594,2,-0.06144166524305028,2.257155313351407,61.81999969482422,1.5373127530075912,62.18000030517578,1.7599887085822905,61.72999954223633,-0.06144166524305028
11100,2024-01-11,60.31000137329102,61.79999923706055,59.88000106811523,61.77000045776367,2635400.0,-0.027414884603405132,1.5263189595892257,-5.214305177111691,45.473688268258805,44.6778535084299,1.1895128261092012,1.3650970324006337,2.2764441514104234,0.5510550547550395,7.700941276081025,2.129997253417976,-0.6938548066116965,-1.2569988250732322,-3.2319571378195917,0.7179594876731272,-2.2444779814464155,-0.26951966870004895,1.8899993896484304,17.695483587385294,-37.28517239730023,0.98747915637318,1,0.7849998474121023,2.104997634887688,2.8099985122680593,-0.8450012207031392,-0.20000076293946023,3,-0.03133813897047466,1.6060479955611042,62.0099983215332,2.257155313351407,61.81999969482422,1.5373127530075912,62.18000030517578,-0.03133813897047466
11101,2024-01-12,60.31999969482422,60.97000122070313,60.09000015258789,60.79999923706055,4836300.0,0.00016578214733087293,1.1463348824659387,0.32876701591200225,49.65676475466362,45.48981175892557,1.2042558071692469,1.0796673259301386,2.270298539064342,0.5478269882644327,7.343560280903335,0.8800010681152415,-0.5821298288251597,-1.0370006561279297,-2.5223685982323545,0.4483672859764951,-1.7796846271801385,-0.29431668507572084,1.8800010681152344,18.10693709674906,-40.50204868210666,0.7426839710522118,1,0.7750015258789062,2.094999313354492,2.8000001907348633,-0.8549995422363352,0.8199996948242188,4,-0.01641243151157501,1.5263189595892257,60.31000137329102,1.6060479955611042,62.0099983215332,2.257155313351407,61.81999969482422,-0.01641243151157501
11102,2024-01-16,59.36999893188477,60.22000122070313,59.16999816894531,60.08000183105469,2842100.0,-0.015749349597907303,1.1212146900274573,1.4791741172543542,37.25097134189961,44.93718394915335,2.0955831113175307,1.8396697971584786,3.1896586861972693,1.5020166227641099,7.083897397687837,1.1500015258789062,-0.44257125102669903,-1.8065013885497976,-3.338095204459293,-0.2749075726403021,-2.572298296504542,-1.0407044805950534,2.644401855468743,6.6006795946606704,-53.610752843981516,0.7657969079547469,1,1.3700008392333913,2.6899986267089773,3.9125013351440288,0.09500122070311079,1.0,1,-0.013811684513671874,1.1463348824659387,60.31999969482422,1.5263189595892257,60.31000137329102,1.6060479955611042,62.0099983215332,-0.013811684513671874
11103,2024-01-17,58.81000137329102,59.77000045776367,58.33000183105469,59.0,2479800.0,-0.009432332300295942,-1.5043504221053854,0.26760260687823983,32.66787269292094,43.429288295934256,2.4893918372278065,2.3027175427736424,3.6783493208252622,2.0519719099943714,7.892741543785791,1.4399986267089844,-0.4046704485427881,-2.2299989700317298,-4.078924284602898,-0.38107365546056116,-3.1544616273173176,-1.305536312746142,2.919959152221672,12.40309236991355,-49.399647982898486,0.9244626572855856,1,1.5100002288818288,2.8299980163574148,4.582498550415032,0.6549987792968608,1.9399986267089773,2,-0.0006801719876428081,1.1212146900274573,59.36999893188477,1.1463348824659387,60.31999969482422,1.5263189595892257,60.31000137329102,-0.0006801719876428081
11104,2024-01-18,58.33000183105469,58.599998474121094,57.81000137329102,58.43999862670898,2698300.0,-0.008161869257400367,2.674435109695587,0.57893468789526,30.354136633144904,43.40383216522552,2.708688355014189,2.653338227917743,4.074513597640433,2.519515050793707,8.863459864022328,1.0,-0.3976750132855784,-2.5414985656738267,-4.721727410839982,-0.36126972050767137,-3.6316129882569044,-1.451384143090749,2.9919636511230436,13.032599904010919,-50.83952416373975,1.090114422583079,1,1.7299995422363352,3.049997329711914,4.937498092651367,1.134998321533196,1.30999755859375,3,0.02177261448996326,-1.5043504221053854,58.81000137329102,1.1212146900274573,59.36999893188477,1.1463348824659387,60.31999969482422,0.02177261448996326
11105,2024-01-19,58.54999923706055,58.63999938964844,57.97000122070313,58.61999893188477,2802600.0,0.003771599504540646,11.181717297822038,0.6363794000347858,29.280778408263174,42.35294699604108,2.2135418222965413,2.264327495974456,3.7898844189172536,2.281827234743716,10.210127185672349,0.6699981689453054,-0.42146263970098374,-2.1405012130737333,-4.463235137101641,0.1822327109541746,-3.301868175087691,-0.9791342510597758,2.2802912698730466,23.417655047532595,-37.18536688041223,1.1613669620139542,1,1.5100021362304759,2.8299999237060547,4.570001602172852,0.9150009155273366,3.0300025939941406,4,0.02117850887488837,2.674435109695587,58.33000183105469,-1.5043504221053854,58.81000137329102,1.1212146900274573,59.36999893188477,0.02117850887488837
11106,2024-01-22,58.02999877929688,58.79999923706055,57.97999954223633,58.209999084472656,2285200.0,-0.008881305969932751,-4.85716621253406,2.571444141689011,24.757229415424845,38.76846924406191,2.40658034788882,2.7098256980914925,4.261089428613076,2.7799758577815155,11.023625835227815,0.8199996948242188,-0.5391185774008207,-2.525001525878899,-5.134107207381696,0.08410415562389773,-3.8295543666302976,-1.2204486851275007,2.3774512489267536,9.128523648750251,-46.0315827169842,1.3045528407513993,1,1.9750022888183523,3.3500003814697195,4.937501907348626,1.4350013732910014,4.600002288818345,0,0.03584356151661261,11.181717297822038,58.54999923706055,2.674435109695587,58.33000183105469,-1.5043504221053854,58.81000137329102,0.03584356151661261
11107,2024-01-23,58.1500015258789,58.2400016784668,57.72999954223633,57.88999938964844,2034700.0,0.002067943289787433,1.3181786655569427,-1.4444538634340869,21.319782865478416,35.44172385065696,1.8492762528329791,2.5471475304369235,4.112344771474888,2.6282185714152533,11.455260154066194,0.5100021362304688,-0.5417196463480991,-2.29499893188477,-5.117289834903929,0.5272919711343889,-3.706144383394353,-0.883853480375187,1.893805690654169,20.588323291707926,-30.061579002252405,1.4111454515095794,1,1.8149986267089915,3.1899967193603587,5.00999832153321,1.3149986267089844,4.25,1,0.05141870654016878,-4.85716621253406,58.02999877929688,11.181717297822038,58.54999923706055,2.674435109695587,58.33000183105469,0.05141870654016878
11108,2024-01-24,56.97999954223633,58.47999954223633,56.849998474121094,58.43000030517578,2664000.0,-0.020120411916444647,1.103228219913714,-5.576880190146577,14.537418776607439,31.699849239629078,2.526178574882181,3.61336380348434,5.260693746362612,3.762054579412542,12.23438872119709,1.6300010681152344,-0.6783849161814857,-3.281500816345215,-6.497449833998374,-0.06555179869205574,-4.889475325171794,-1.6735263075186353,2.6935984464092613,6.6667188334464695,-36.43788660606083,1.60797450882658,1,2.344999313354492,2.739999771118164,6.232500076293945,2.4850006103515554,5.260002136230469,2,0.059494549260843854,1.3181786655569427,58.1500015258789,-4.85716621253406,58.02999877929688,11.181717297822038,58.54999923706055,0.059494549260843854
11109,2024-01-25,57.47000122070313,57.59000015258789,56.90999984741211,57.349998474121094,3079300.0,0.008599538125717121,2.7777730682829653,-0.08276047133848939,20.32966745056602,28.90606914877432,1.4801017891442143,3.022353856399029,4.735588430054662,3.2476300116145396,12.96109007882632,0.6800003051757812,-0.9825202689959269,-2.6289991378784094,-6.068098707790149,0.8101004320333303,-4.348548922834276,-0.9094493529225431,1.6953488553280494,31.79500020540706,-6.836713058503182,1.7195497849558687,1,1.4399986267089773,2.1099987030029226,5.5199975967407156,2.5399990081786967,5.88999938964843,3,0.0570732331586461,1.103228219913714,56.97999954223633,1.3181786655569427,58.1500015258789,-4.85716621253406,58.02999877929688,0.0570732331586461
11110,2024-01-26,57.66999816894531,57.86999893188477,57.349998474121094,57.709999084472656,1678000.0,0.0034800233860119434,1.888886534141408,-0.3333333333333136,22.641479363345923,25.904370771961247,0.9680378802431164,2.7266656953681903,4.510792318469257,3.03338617603805,13.533987454321547,0.520000457763679,-1.2554240148587112,-2.2795021057128935,-5.872433865793191,1.313429654367404,-4.075967985753039,-0.4830362256727483,1.078588618742053,42.051249948648326,7.104848875146672,1.7964658800401485,1,0.8650016784667969,1.9100017547607422,5.320000648498535,2.4750022888183523,6.540000915527344,4,0.034159897403359896,2.7777730682829653,57.47000122070313,1.103228219913714,56.97999954223633,1.3181786655569427,58.1500015258789,0.034159897403359896
11111,2024-01-29,58.02000045776367,58.209999084472656,57.25,57.63000106811523,1992700.0,0.006069053232722776,1.4935149863760218,-9.74976158687792,21.58468450299192,24.16367223430484,0.2877283609541337,2.2602070377545544,4.077972194076622,2.696894372781763,14.168420251819363,0.9599990844726562,-1.5500805195283363,-1.7819997787475614,-5.440153631293782,1.8761540737986593,-3.611076705020672,0.047077147525548924,0.38684043348176544,71.77921576428463,42.20242539543546,1.8290769262731095,1,0.28999900817871094,1.5599994659423828,4.969998359680176,2.124999999999993,6.869998931884766,0,0.0613581755464232,1.888886534141408,57.66999816894531,2.7777730682829653,57.47000122070313,1.103228219913714,56.97999954223633,0.0613581755464232
11112,2024-01-30,58.25,58.52000045776367,57.599998474121094,57.88999938964844,1874800.0,0.003964142371969848,1.044445386343407,0.9230799327047056,25.17383678177248,23.33100157751057,-0.13170020542060712,1.8991789037431985,3.778047903050748,2.4761317300574746,14.798632738648651,0.9200019836425781,-1.7222219680779673,-1.4070001602172866,-5.070074004832854,2.256073684398281,-3.2385370825250703,0.4245367620904972,-1.4000015258789062,83.83232712246534,55.24889726265315,1.8315369223077838,1,-0.4250011444091797,1.3299999237060547,4.652500152587891,2.989999771118157,7.010002136230469,1,0.07519315138395233,1.4935149863760218,58.02000045776367,1.888886534141408,57.66999816894531,2.7777730682829653,57.47000122070313,0.07519315138395233
11113,2024-01-31,57.9900016784668,58.9900016784668,57.68999862670898,58.70000076293945,2787200.0,-0.004463490498424094,1.0155071769486101,-1.9722163353537066,22.314051758019644,22.43765881360776,-0.0002806299282909208,1.9811587801766777,3.9449606454492994,2.729259100787118,15.869437178994877,1.3000030517578196,-1.947426513759119,-1.4894985198974595,-5.112207300623453,2.133210260828534,-3.3008529102604527,0.32185587046553366,-1.1066031646728547,51.923119245864356,27.72875825107472,1.8113543903629965,1,-0.07000160217285156,1.5899982452392578,4.567497253417969,3.7349987030029226,6.270000457763672,2,0.07604758958042335,1.044445386343407,58.25,1.4935149863760218,58.02000045776367,1.888886534141408,57.66999816894531,0.07604758958042335
11114,2024-02-01,59.02999877929688,59.02999877929688,57.34000015258789,57.68000030517578,2304100.0,0.01793407606015407,1.5037044990872814,-1.9014087533983186,40.303002804960684,23.662350413240816,-1.0398973303758083,0.7612414056552197,2.812694573033177,1.6783095055599517,17.132763686348756,1.6899986267089915,-2.0151744977683137,-0.3105012893676715,-3.766190264789145,3.145187686053802,-2.038345777078412,1.4173431983430689,-2.0623361389160237,100.0,71.8860805961744,1.7278444877107377,2,-1.0900001525878977,0.5500011444091726,3.5275001525878835,2.6950016021728374,5.919998168945305,3,0.05437917949433757,1.0155071769486101,57.9900016784668,1.044445386343407,58.25,1.4935149863760218,58.02000045776367,0.05437917949433757
11115,2024-02-02,58.20000076293945,58.709999084472656,57.61000061035156,58.4900016784668,3219500.0,-0.014060613815369494,2.0137120879580275,-0.2148157357852905,35.71428204206758,24.87980070509001,-0.29588292119846926,1.3792082376743906,3.53049465367031,2.4922577929727083,18.370614077170274,1.4199981689453196,-2.029081087837781,-0.9609992980957003,-4.249888539908518,2.3278899437171177,-2.6054439190021057,0.6834453228107051,-1.108597954223633,53.37086597973473,23.000081756681585,1.644444620906408,2,-0.26000213623046875,1.3799991607666016,4.3574981689453125,3.5249996185302663,5.810001373291016,4,0.08865979003041335,1.5037044990872814,59.02999877929688,1.0155071769486101,57.9900016784668,1.044445386343407,58.25,0.08865979003041335
11116,2024-02-05,58.20000076293945,58.86000061035156,57.2400016784668,57.68999862670898,4118300.0,0.0,-1.2978772908538994,-1.7586225040120211,40.95827412783664,27.061855289796483,-0.30087206063959826,1.160699636619242,3.411792598367711,2.4787595100559585,19.939666174851748,1.6199989318847656,-1.983621941550787,-0.7844993591308622,-3.8651855732129192,2.296186854951195,-2.324842466171887,0.7558437479101627,-0.9922821959887713,53.63132063328319,19.417115359648598,1.5403431070410283,2,-0.26000213623046875,1.3799991607666016,4.3574981689453125,3.5249996185302663,5.729999542236328,0,0.10326457461767324,2.0137120879580275,58.20000076293945,1.5037044990872814,59.02999877929688,1.0155071769486101,57.9900016784668,0.10326457461767324
11117,2024-02-06,58.97999954223633,59.27000045776367,57.93000030517578,58.06000137329102,3858200.0,0.013402040705703167,-1.2711861119193095,1.8039104223076188,51.270540364546164,31.143313244011896,-1.0624859415716585,0.13562645074485857,2.503266629863731,1.685509633590712,21.0061835278726,1.3400001525878906,-1.9299315752504285,0.15549945831298828,-2.5339449942642176,2.844943910890194,-1.1892227679756147,1.5002216846015912,-1.7399978637695312,85.71423202393301,46.72762442900502,1.3447222262886027,2,-0.8899993896484375,0.6000003814697266,2.9875001907348633,2.7450008392333913,5.010002136230469,1,0.1002034569901935,-1.2978772908538994,58.20000076293945,2.0137120879580275,58.20000076293945,1.5037044990872814,59.02999877929688,0.1002034569901935
11118,2024-02-07,59.0099983215332,59.27000045776367,58.56000137329102,59.13000106811523,3738800.0,0.0005086263060309903,2.549981880257074,-0.130438027631725,55.44869502383272,35.0454274188193,-0.865235846732574,-0.1219362458959381,2.3282547795456736,1.6343160964467813,22.13033680389642,0.7099990844726491,-1.7890483267705761,0.32599830627441406,-1.9692538066050957,2.621250419153924,-0.8216277501653408,1.473624362714169,-1.7699966430664062,87.19200529172116,43.06669267112483,1.1476260564397542,2,-0.7549972534179688,0.5700016021728516,2.8775014877319336,2.7150020599365163,4.770000457763679,2,0.10591431947925667,-1.2711861119193095,58.97999954223633,-1.2978772908538994,58.20000076293945,2.0137120879580275,58.20000076293945,0.10591431947925667
11119,2024-02-08,58.20000076293945,58.790000915527344,57.52999877929688,58.66999816894531,2792900.0,-0.013726446053772823,2.5492872992590723,3.9165554072098447,47.43778351937677,37.80057232504495,0.0661592020222912,0.40895818391014416,3.001791621281342,2.41883232810477,23.456746636165214,1.479999542236321,-1.6536000031441347,-0.293499374389647,-1.9774828857509092,1.3904841369716152,-1.1354911300702781,0.5484923812909841,-0.7975991821289057,47.29062373156542,0.5233798200665518,0.8419917556806302,2,0.05500030517578125,1.3799991607666016,3.6874990463256836,3.5249996185302663,5.829998016357436,3,0.10412373357132143,2.549981880257074,59.0099983215332,-1.2711861119193095,58.97999954223633,-1.2978772908538994,58.20000076293945,0.10412373357132143
11120,2024-02-09,58.41999816894531,58.61999893188477,57.83000183105469,58.02999877929688,1436500.0,0.0037800241086243247,-1.0000096575435253,-0.8297905151492865,52.98621683165882,41.28963147267461,-0.04052419233828175,0.04227390173277712,2.6463659094839898,2.174693467256702,24.669518912202037,0.7899971008300852,-1.3227454819623574,0.020998191833498936,-1.4297491589105178,1.4717455425775157,-0.7043754835385059,0.7463718672055037,-0.8899993896484304,58.127940889069286,6.3270271833545095,0.7253736753720083,2,-0.16499710083007812,1.1600017547607422,3.467501640319824,3.305002212524407,5.650001525878906,4,0.11177677137908693,2.5492872992590723,58.20000076293945,2.549981880257074,59.0099983215332,-1.2711861119193095,58.97999954223633,0.11177677137908693
11121,2024-02-12,59.33000183105469,59.36999893188477,58.209999084472656,58.40999984741211,1975400.0,0.01557692041478198,1.3200085449544527,2.3589831370554832,58.060120110980755,44.94366295369775,-0.832733103874844,-0.9968075936850411,1.6445001374483397,1.25693161027327,25.603286361728017,1.1599998474121165,-1.0172450528299493,0.9805017471313491,-0.24421666584203905,2.205220160104737,0.368142540644655,1.5928609536180431,-1.8000030517578054,97.82624470036968,40.33898463476767,0.6123592064866934,2,-1.0250015258789062,0.2499980926513672,2.529996871948242,2.394998550415032,4.55999755859375,0,0.07888083871128693,-1.0000096575435253,58.41999816894531,2.5492872992590723,58.20000076293945,2.549981880257074,59.0099983215332,0.07888083871128693
11122,2024-02-13,58.54999923706055,59.349998474121094,57.4000015258789,59.0,2325600.0,-0.01314684931605492,2.39130579005856,-0.48913020943472113,61.327571097665135,49.278498435880586,-0.006370310310238381,-0.29659365791347625,2.3494075573389495,2.023284168499856,26.054088717543422,1.9499969482421946,-0.7433158711884715,0.2414991378784208,-0.8907881786770062,1.3737864544338478,-0.32464452039929625,0.8076427961561379,0.8199996948242259,58.375595200058804,-5.311264836756443,0.5661436582777143,2,-0.24499893188476562,1.0300006866455078,3.352499008178711,3.1750011444091726,5.290000915527344,1,0.09188729527275274,1.3200085449544527,59.33000183105469,-1.0000096575435253,58.41999816894531,2.5492872992590723,58.20000076293945,0.09188729527275274
11123,2024-02-14,58.77000045776367,59.18000030517578,58.45000076293945,58.599998474121094,2788300.0,0.0037574931438064674,-2.1063981754283443,-0.3777815453736278,59.75976543593844,51.44036095043367,-0.11632606490449149,-0.5478329824089201,2.023403823104161,1.7949251233132486,25.924574206946588,0.7299995422363281,-0.46850781414521947,0.46350040435790874,-0.6651926678771574,1.5921934765929748,-0.10084613175962431,1.0278469404754418,0.5999984741211009,69.54318455994394,1.7469447634801156,0.5643465361175316,2,-0.4650001525878906,0.7549991607666016,3.157498359680176,3.6200008392333984,6.259998321533217,2,0.08882084703154947,2.39130579005856,58.54999923706055,1.3200085449544527,59.33000183105469,-1.0000096575435253,58.41999816894531,0.08882084703154947
11124,2024-02-15,59.599998474121094,59.86000061035156,58.959999084472656,59.06999969482422,2639700.0,0.01412281793249126,-1.4000040690104167,3.1176035005048806,63.237325669744216,54.49847690906441,-0.9576766295568291,-1.3468619701040865,1.0993756897598246,0.9600334290273338,25.156138266514063,1.0900001525878906,-0.2125624047707575,1.2299985885620117,-0.03850193533890689,2.4984991124629303,0.5957483266115489,1.8642488505124746,-2.1999969482421946,89.43080353681498,17.618819626128243,0.6342502619504596,2,-1.049997329711914,-0.07499885559082031,2.327500343322754,2.9000015258789062,5.720001220703125,3,0.07013423510389494,-2.1063981754283443,58.77000045776367,2.39130579005856,58.54999923706055,1.3200085449544527,59.33000183105469,0.07013423510389494
11125,2024-02-16,59.790000915527344,60.099998474121094,59.02000045776367,59.29999923706055,2411600.0,0.0031879605078974915,-1.0571405735129027,0.9245335982034893,62.41235684840441,56.882263878016374,-1.0040001995428085,-1.5169797770474105,0.8375340752041041,0.7698649199323597,24.297679541425776,1.0799980163574219,0.11293495168826695,1.3580009460449247,-0.059952913447943956,2.7759548055377934,0.6490240162984904,2.066977875791359,-2.3407994079589898,88.51859596376319,16.012505415865803,0.7089769297464326,2,-1.0400009155273438,-0.46500205993652344,2.144998550415039,2.7099990844726562,5.720001220703125,4,0.07091483189237469,-1.4000040690104167,59.599998474121094,-2.1063981754283443,58.77000045776367,2.39130579005856,58.54999923706055,0.07091483189237469
11126,2024-02-20,60.11000061035156,60.59000015258789,59.58000183105469,59.86999893188477,2225300.0,0.005352060376722978,-1.4634229171415678,0.4897976660360615,62.88090208688428,58.17230406938728,-1.1449811501547913,-1.7635808442343404,0.428912085147509,0.48061845988391383,23.40233231008334,1.0099983215332031,0.2115746238847862,1.574000549316409,-0.014648546735031687,3.16264964536785,0.7796760012906887,2.3683250973421295,-2.5547672241211004,84.95298592866398,13.306236665255469,0.79432454802572,2,-1.114999771118164,-1.2000007629394531,1.6449995040893555,2.3899993896484375,6.5400009155273295,1,0.06587920552758586,-1.0571405735129027,59.790000915527344,-1.4000040690104167,59.599998474121094,-2.1063981754283443,58.77000045776367,0.06587920552758586
11127,2024-02-21,61.13999938964844,61.15999984741211,60.20000076293945,60.52000045776367,2725900.0,0.017135231556119734,1.9090888073288443,2.5833108161806377,69.71214053374287,59.75713134826619,-2.0521699217757146,-2.696333567199943,-0.6547442993204413,-0.5032242091707673,22.31000144362705,1.0499992370605469,0.46185064159354283,2.4544994354248075,0.49851582030998287,4.410483050539632,1.4765076278673988,3.4324912429822163,-3.402679997436529,99.26197547894877,24.082625174301185,0.977991807557412,2,-1.8599987030029297,-2.135000228881836,0.6150007247924805,1.3600006103515625,5.639999389648452,2,0.04497873777319006,-1.4634229171415678,60.11000061035156,-1.0571405735129027,59.790000915527344,-1.4000040690104167,59.599998474121094,0.04497873777319006
11128,2024-02-22,60.36999893188477,60.65999984741211,60.09000015258789,60.54999923706055,3221200.0,-0.01259405406363212,1.8499876022811803,-0.2903235730238797,58.678760381094314,61.006128777345914,-1.1945895312701325,-1.7490138608506598,0.04670903974087537,0.32872272090038734,20.54252203669025,1.0499992370605469,0.653215698663395,1.5149990081787195,-0.40591589964390806,3.435913916001347,0.5545415542674093,2.4754564620900297,-2.3588651032568464,64.09087992897761,-7.62046735176466,0.9604574539113135,2,-1.089998245239265,-1.3649997711181712,1.0299997329711843,1.825000762939439,6.270000457763665,3,0.05747890147585233,1.9090888073288443,61.13999938964844,-1.4634229171415678,60.11000061035156,-1.0571405735129027,59.790000915527344,0.05747890147585233
11129,2024-02-23,60.75,61.0,60.36999893188477,60.61999893188477,2624900.0,0.0062945349484597735,-1.0000000000000226,-0.7222269317170238,67.53782033354203,62.622973610888494,-1.3128991779458445,-1.9717805546670633,-0.41205433729240326,0.00951491840683616,18.799924117830905,0.6300010681152273,0.7248115044145322,1.7310001373291044,-0.25112929585121435,3.713129570509423,0.739935420738945,2.722064853919264,-2.48695688986934,80.84112316127974,6.528521358666609,0.9910647165901589,2,-1.4699993133544922,-1.7450008392333984,0.23000049591064453,1.0250015258788991,5.6699981689453125,4,0.07045265480324092,1.8499876022811803,60.36999893188477,1.9090888073288443,61.13999938964844,-1.4634229171415678,60.11000061035156,0.07045265480324092
11130,2024-02-26,59.63999938964844,60.56999969482422,59.290000915527344,60.56999969482422,3174800.0,-0.018271614985210904,1.7526846435925412,-7.153789723877265,58.59187615254601,62.682057615506864,-0.013010298292002176,-0.7448120193427741,0.6204582643504821,1.2099184698758236,17.339612548675085,1.4599990844726562,0.7416412892484701,0.5224994659423814,-1.371188986135536,2.4161879180202988,-0.42434476009657374,1.4693436919813365,-1.1451997405352614,18.716506632885157,-55.80745476794267,0.9468442260389573,2,-0.3599987030029297,-0.6350002288818359,1.080000877380371,1.8750019073486328,7.0,0,0.0952381013297201,-1.0000000000000226,60.75,1.8499876022811803,60.36999893188477,1.9090888073288443,61.13999938964844,0.0952381013297201
11131,2024-02-27,61.58000183105469,62.09000015258789,59.66999816894531,59.9900016784668,4075600.0,0.0325285456281037,-1.1703983865422019,-1.7096770224041609,63.626839620849694,62.937531895860694,-1.7883501757655367,-2.5343717780094437,-1.4415296402788087,-0.6408946297073754,16.352916577421595,2.450000762939453,0.9422021619511654,2.284501838684079,0.16892075109186067,4.400082926276298,1.22671129488797,3.3422923824801885,-2.8719861660775976,81.78576926797302,8.318851453654531,1.0577905437961082,2,-1.3100013732910156,-2.1100025177001953,-0.8600015640258789,-0.06500053405761719,4.529998779296875,1,0.06381942494834236,1.7526846435925412,59.63999938964844,-1.0000000000000226,60.75,1.8499876022811803,60.36999893188477,0.06381942494834236
11132,2024-02-28,62.63000106811523,62.68999862670898,61.36000061035156,61.59000015258789,3925500.0,0.017050977684950785,1.293107870799724,0.6540885633467562,67.14015609906937,63.75757530287523,-2.4571317102198336,-3.4144692396683567,-2.554182028659085,-1.6041139829736082,15.87149622266068,1.3299980163574148,1.1283578874367421,3.1155010223388615,0.5887555566997236,5.642246487977999,1.8521282895192925,4.3788737551584305,-3.5837869543770537,98.23536473579276,25.40970139605895,1.2633727328195674,2,-1.805002212524407,-2.860002517700188,-1.9375009536743093,-1.114999771118157,3.8899955749511648,2,0.06418649831079493,-1.1703983865422019,61.58000183105469,1.7526846435925412,59.63999938964844,-1.0000000000000226,60.75,0.06418649831079493
11133,2024-02-29,62.4000015258789,63.11999893188477,62.13000106811523,62.86999893188477,4493900.0,-0.0036723541164590534,1.0412381675246476,-0.45192018486595226,71.04207286983905,64.62476943621911,-1.852920678092822,-2.99046641027315,-2.3443774626641343,-1.2948165709610322,16.050357379849657,0.9899978637695455,1.2104017701368548,2.665001487731928,-0.06324148515066952,5.393244460614525,1.3008800012906292,4.029122974173227,-2.9165332705842317,81.20110237836006,4.93287592768398,1.3641214864412978,2,-1.3300018310546804,-2.4150028228759695,-1.747502326965325,-0.9250011444091797,4.389999389648445,3,0.07019226196014583,1.293107870799724,62.63000106811523,-1.1703983865422019,61.58000183105469,1.7526846435925412,59.63999938964844,0.07019226196014583
11134,2024-03-01,62.2400016784668,62.52000045776367,61.47999954223633,62.2400016784668,4148200.0,-0.0025641000560833183,2.714305177111717,-0.0,69.25403128894732,65.38495548516832,-1.429367620702351,-2.7169502120723195,-2.2120062428184326,-1.0677792036728064,15.709933904237205,1.0400009155273438,1.340591496987166,2.344501495361328,-0.5797535758819805,5.268756566604637,0.8823739597396738,3.8066290309829824,-2.247419128449515,77.02355850682898,-1.4757054992500969,1.462127535621653,3,-1.0350017547607422,-2.2250022888183594,-2.7175025939941406,-1.2050018310546946,4.959995269775391,4,0.0706940487230725,1.0412381675246476,62.4000015258789,1.293107870799724,62.63000106811523,-1.1703983865422019,61.58000183105469,0.0706940487230725
11135,2024-03-04,63.36000061035156,63.52000045776367,61.9900016784668,62.02999877929688,3236800.0,0.01799484096531212,-1.1702171407546087,100.0,69.89139603542814,66.16389925722875,-2.223535422808439,-3.6159454324881892,-3.362340698568687,-2.1309514929323896,15.59655979617116,1.529998779296875,1.5221294634151263,3.206500434875487,0.013900877564338998,6.399099992186635,1.6102006562199094,4.802800213531064,-2.929579766872834,95.84416227811604,18.97214209062315,1.596299778655575,3,-1.9549999237060547,-2.979999542236328,-4.1150007247924805,-2.3250007629394602,3.2099990844726562,0,0.0482954155479256,2.714305177111717,62.2400016784668,1.0412381675246476,62.4000015258789,1.293107870799724,62.63000106811523,0.0482954155479256
11136,2024-03-05,64.20999908447266,65.26999664306639,63.58000183105469,63.7400016784668,3883600.0,0.01341537982848795,-3.278483579840905,0.3533810217638237,77.74509521595867,67.05644977747495,-2.7164516324044143,-4.208369259420678,-4.187322978777544,-2.9288226749049215,15.5009884671499,1.9099960327148295,1.6473165368397247,3.7559989929199205,0.22423914723535177,7.287758838604489,1.9901190700776397,5.521878915762201,-3.285245502708335,72.89006050837993,-6.060492904011582,1.7658799228422828,3,-1.9300003051757884,-2.954999923706062,-5.152499198913574,-3.174999237060554,2.2399978637695312,1,0.03784457778887296,-1.1702171407546087,63.36000061035156,2.714305177111717,62.2400016784668,1.0412381675246476,62.4000015258789,0.03784457778887296
11137,2024-03-06,64.88999938964844,64.97000122070311,64.23000335693361,64.63999938964844,3038800.0,0.010590255643535995,2.6097134350577966,0.5319178293441119,78.70543630153293,69.28163599085701,-3.138635135739392,-4.661924694779458,-4.821316754827201,-3.579675828059081,15.937812275013496,0.7600021362304545,1.80836717300366,4.1404993057251005,0.1667085030954354,8.114290108354773,2.153603904410268,6.127394707039933,-3.183102056849741,89.97367957525007,9.426959687575902,1.9868954013148354,3,-2.6100006103515696,-3.635000228881843,-5.944999694824219,-3.8549995422363352,0.9800033569335938,2,0.01880106691598682,-3.278483579840905,64.20999908447266,-1.1702171407546087,63.36000061035156,2.714305177111717,62.2400016784668,0.01880106691598682
11138,2024-03-07,65.26000213623047,65.37999725341797,64.54000091552734,65.23000335693361,3531200.0,0.00570199953863848,5.222448287555103,0.11999511718744316,77.74510353906517,70.41577856924849,-3.0642872470075346,-4.785015199865498,-5.1497364277850295,-3.914890525127859,16.47208890489708,0.839996337890625,1.9745773766516592,4.198001861572266,-0.1638651548585841,8.559868878003115,2.0170683533568408,6.3789353697876905,-2.911746927583586,96.923200317696,16.77733968699303,2.180933508215423,3,-2.9250030517578125,-3.950002670288086,-6.557502746582031,-4.2250022888183665,-0.06000518798828125,3,0.01930730103571987,2.6097134350577966,64.88999938964844,-3.278483579840905,64.20999908447266,-1.1702171407546087,63.36000061035156,0.01930730103571987
11139,2024-03-08,64.26000213623047,65.58999633789061,64.12999725341797,65.5,3429800.0,-0.015323321594634565,1.0563504386931295,-41.33494404884969,70.29972912536394,71.71665112178381,-1.691961055988969,-3.4864913176154033,-4.121172733270704,-2.8892366885779097,15.992399660394675,1.459999084472642,1.9785089489097203,2.8950017929077134,-1.4716889267927087,7.2616925126081355,0.7116564330574988,5.078347152757928,-1.3053985186293673,63.0556618138703,-15.36887573295408,2.183345359850212,3,-1.630004882812507,-2.845003128051765,-5.510002136230469,-3.2250022888183665,0.01999664306642046,4,0.03937128377203147,5.222448287555103,65.26000213623047,2.6097134350577966,64.88999938964844,-3.278483579840905,64.20999908447266,0.03937128377203147
11140,2024-03-11,64.94999694824219,65.23999786376953,63.93000030517578,64.31999969482422,2571500.0,0.010737547293399263,1.1652868591461376,-0.508063176417747,71.26536689820794,72.56537637482361,-1.7316195575741418,-3.8601010042643225,-4.772062809726066,-3.550741980874598,15.415203848940978,1.30999755859375,2.1885386329219045,3.2584966659545884,-1.1572660301514475,7.674259362060624,1.050615317901574,5.466378014007603,-1.4683147865831856,68.15914732742766,-9.049645869553416,2.207881348053017,3,-1.4749984741211009,-3.5349979400634837,-6.189997673034668,-3.9149971008300852,0.08000183105470171,0,0.03464203396026333,1.0563504386931295,64.26000213623047,5.222448287555103,65.26000213623047,2.6097134350577966,64.88999938964844,0.03464203396026333
11141,2024-03-12,64.01000213623047,64.75,63.61000061035156,64.51999664306639,2146300.0,-0.01447259208896945,1.3505112474437628,-0.809518619436853,62.71038287554689,72.07317934998778,-0.4589425884595357,-2.6894022940049496,-3.813073628877106,-2.5861571016671547,15.67942226264856,1.339996337890625,2.2970939894319855,2.0845018386840835,-2.300249649521348,6.469253326889515,-0.10787390541862862,4.276877582786803,1.579994201660142,20.202140858963933,-51.97742173230492,2.192375744102716,3,-0.4750041961669993,-2.595003128051765,-5.250002861022949,-2.9750022888183665,1.0899963378906392,1,0.039993711500671214,1.1652868591461376,64.94999694824219,1.0563504386931295,64.26000213623047,5.222448287555103,65.26000213623047,0.039993711500671214
11142,2024-03-13,63.93000030517578,64.62000274658203,63.86000061035156,64.25,2515800.0,-0.0012498332820615188,-2.304363690644022,0.6274571402926303,66.79246776849095,71.60100100539354,-0.19572590351832986,-2.3037951016005564,-3.7204182701493096,-2.471881090879677,15.276758181650973,0.7600021362304688,2.5847522712831577,1.7354999542236342,-2.4320566683164913,5.903056576763753,-0.34827835704642496,3.8192782654936934,1.6203961181640523,16.16163562241363,-54.68478229896213,2.08377831127006,3,-0.3950023651123118,-2.43500137329103,-5.170001029968262,-2.895000457763679,1.80999755859375,2,0.039418060864022664,1.3505112474437628,64.01000213623047,1.1652868591461376,64.94999694824219,1.0563504386931295,64.26000213623047,0.039418060864022664
11143,2024-03-14,63.9900016784668,64.18000030517578,63.4000015258789,64.18000030517578,2298900.0,0.0009385479900609894,7.210572811050731,0.5937462747061488,65.75877074660121,71.21263872291064,-0.007227061177495386,-2.0582007507059643,-3.7793807757897895,-2.4911632987614993,14.68388509746134,0.7799987792968821,2.6847017045687736,1.534501266479495,-2.3759358828973234,5.444938415856313,-0.42071730820890707,3.4897198411679042,1.521586828613266,26.940710057935174,-40.87997076700972,1.9552185746884092,3,-0.20000267028809304,-2.4950027465820455,-5.155001640319824,-2.9550018310546946,2.7199974060058594,3,0.029379606482302645,-2.304363690644022,63.93000030517578,1.3505112474437628,64.01000213623047,1.1652868591461376,64.94999694824219,0.029379606482302645
11144,2024-03-15,63.77999877929688,64.61000061035156,63.59000015258789,63.79999923706055,5536400.0,-0.0032818079959604507,-4.100031471432523,0.10526632802614366,72.0682334855689,71.45450955070406,0.49639884911083954,-1.601074177522122,-3.579462095259082,-2.232786371545167,15.006257731895367,1.0200004577636719,2.6502004862412463,1.1154983520507855,-2.5939915632769512,4.824988267378529,-0.7392466056130829,2.970243309714654,1.6471262485351374,20.652065745609637,-51.17489166585571,1.8547449576638708,3,0.7150001525878693,-2.2849998474121307,-4.862498283386238,-2.74499893188478,2.709999084472649,4,0.022264004329304532,7.210572811050731,63.9900016784668,-2.304363690644022,63.93000030517578,1.3505112474437628,64.01000213623047,0.022264004329304532
11145,2024-03-18,64.02999877929689,64.05000305175781,63.31000137329102,63.4900016784668,2856400.0,0.003919724126447477,1.551705087309716,-26.999237078019075,65.9297698381755,70.14169561983927,0.3927327794226869,-1.5991252484625775,-3.8362044336198693,-2.4302321119323054,15.520607713757375,0.7400016784667898,2.610799032960969,1.153498458862316,-2.3427990569003043,4.649795974624929,-0.5946502990189941,2.9016472167436262,1.3160413084570024,49.99986754510826,-19.7177504224841,1.7481487578813073,3,0.4200000762939311,-2.534999847412138,-5.112498283386245,-2.994998931884787,3.2000045776367188,0,0.00390441987765322,-4.100031471432523,63.77999877929688,7.210572811050731,63.9900016784668,-2.304363690644022,63.93000030517578,0.00390441987765322
11146,2024-03-19,64.06999969482422,64.43000030517578,63.70000076293945,64.30999755859375,2319000.0,0.0006247214788368538,2.0416434872446954,-0.4444428746017388,60.7784384973969,68.14980697493526,0.3696580099490916,-1.398967390007499,-3.8806875662479925,-2.4379892546917716,16.705105728100246,0.7299995422363281,2.619084515445337,0.9954994201660128,-2.2828601820640557,4.273859022396088,-0.6436803809490215,2.634679221281047,1.1538780700619071,58.01507823033153,-7.760830692275569,1.6391798011150363,3,0.37999916076660156,-2.5750007629394673,-5.152499198913574,-3.0349998474121165,4.019996643066392,1,0.014983597456614595,1.551705087309716,64.02999877929689,-4.100031471432523,63.77999877929688,7.210572811050731,63.9900016784668,0.014983597456614595
11147,2024-03-20,63.88999938964844,64.52999877929689,63.540000915527344,63.81000137329102,3396000.0,-0.00280943196555572,-2.1935469977665982,-0.33332803509549763,61.23679095795554,66.31555002147866,0.4390630696254476,-1.0565504247664563,-3.721860600142705,-2.2282209206970975,17.809550253613715,0.9899978637695455,2.5338808919478737,0.6779991149902358,-2.487469774189563,3.8434680041700346,-0.9047353295996601,2.2607335595801388,1.2190457917419764,44.61525821114038,-18.41594419329258,1.5827344445899008,3,0.5599994659423828,-2.395000457763686,-4.9474992752075195,-2.8800010681152344,3.9300003051757812,2,0.018938786915510875,2.0416434872446954,64.06999969482422,1.551705087309716,64.02999877929689,-4.100031471432523,63.77999877929688,0.018938786915510875
11148,2024-03-21,63.84000015258789,64.47000122070311,63.68000030517578,64.19999694824219,2588300.0,-0.0007825831513257331,-1.3235440964449785,-4.500071527347689,62.26993326616657,65.42335048156782,0.29776548408582926,-0.7728844318858776,-3.682446574768022,-2.158182157500292,19.0919469726122,0.7900009155273295,2.2788741227966227,0.45449981689453267,-2.4223143900293564,3.331314023818429,-0.9839072865674154,1.8929069203564808,1.1611024003165653,40.76916079545255,-19.645595043120807,1.438407103461948,3,0.4349994659423828,-1.8200016021728587,-4.897500038146973,-2.94000244140625,4.799999237060547,3,0.02976186883835119,-2.1935469977665982,63.88999938964844,2.0416434872446954,64.06999969482422,1.551705087309716,64.02999877929689,0.02976186883835119
11149,2024-03-22,65.02999877929689,65.36000061035156,64.26999664306639,64.33000183105469,3913500.0,0.018640329321188975,-1.6585225158168386,-1.9444532748408274,62.6707063503458,64.46838819847203,-0.8621913930572873,-1.7136557457659762,-4.875545930022675,-3.3036138343406947,20.33042539091512,1.5200004577636719,1.9604649209828011,1.4304985046386847,-1.2509731472539585,4.111970156531335,0.08976267869236665,2.77123433058501,-1.7199974060058665,83.90234371365632,26.813791970979544,1.3407358259463247,3,-0.6949977874756001,-2.7550010681152557,-6.114998817443862,-4.130001068115249,4.050003051757798,4,0.025834235533011007,-1.3235440964449785,63.84000015258789,-2.1935469977665982,63.88999938964844,2.0416434872446954,64.06999969482422,0.025834235533011007
11150,2024-03-25,65.31999969482422,65.36000061035156,64.52999877929689,65.12000274658203,3792300.0,0.004459494402138109,4.9286103542233315,0.28571117166211957,59.20398702370049,64.07878865937798,-1.222775880362633,-1.6404117257988275,-5.110537300939647,-3.547707351599904,21.650013838503153,0.8300018310546733,1.633550072061695,1.4364994049072237,-0.6063690308496064,3.479367840664054,0.4150651870288158,2.4579336227856388,-1.9689983367919837,97.80214712996383,40.947975616661736,1.0214342178784135,3,-0.9849987030029297,-3.0150012969970774,-6.282499313354492,-4.420001983642578,4.489997863769531,0,0.017911790790134052,-1.6585225158168386,65.02999877929689,-1.3235440964449785,63.84000015258789,-2.1935469977665982,63.88999938964844,0.017911790790134052
11151,2024-03-26,65.51000213623047,66.18000030517578,65.12999725341797,65.37999725341797,3871700.0,0.00290879427884172,-2.3333171865917457,0.6500343327992676,55.59569173395178,62.83470243331807,-1.3160208462531813,-1.6030831822473317,-5.242510500222423,-3.7140225572328234,22.946043494712534,1.0500030517578125,1.4487862394498023,1.4300018310546818,-0.4275793553132132,3.287583017422577,0.5012112378707343,2.3587924242386293,-2.1188207931518477,74.62127561194116,21.049498796216938,0.9287905931839467,3,-0.7650012969970703,-2.7750015258789062,-6.472502708435059,-4.610004425048828,4.509994506835923,1,0.026255551284005918,4.9286103542233315,65.31999969482422,-1.6585225158168386,65.02999877929689,-1.3235440964449785,63.84000015258789,0.026255551284005918
11152,2024-03-27,66.65000152587889,66.65000152587889,65.86000061035156,66.20999908447266,3376600.0,0.017401913486092546,2.590893327784881,3.384507042253412,61.01426249963721,62.30753485032207,-2.268130858592201,-2.557601962010793,-6.279411268333639,-4.8351212040332285,23.958205645161925,1.1399993896484233,1.2103653029849397,2.3690011978149244,0.3127001929867248,4.425302202643124,1.3408506954008175,3.397151700229024,-3.1472674243163823,100.0,49.76746021018982,1.0281505024141002,3,-1.670000076293931,-3.680000305175774,-7.697501182556138,-5.750003814697251,3.7999954223632955,2,0.02160532301642326,-2.3333171865917457,65.51000213623047,4.9286103542233315,65.31999969482422,-1.6585225158168386,65.02999877929689,0.02160532301642326
11153,2024-03-28,66.77999877929689,67.01999664306639,66.43000030517578,66.68000030517578,3051400.0,0.001950446368219838,1.0344904697386756,0.2272679983354537,73.1617559404852,62.429037345312764,-2.191172687459215,-2.469235094330216,-6.28462049342572,-4.961875691221778,24.79298809648292,0.5899963378906108,1.1663230148935995,2.279998588562023,0.1361018105518923,4.423895366572154,1.2080501995569648,3.3519469775670885,-3.088428632275395,91.27280495383626,40.89996809409104,1.0719483890050636,3,-1.6149997711181783,-3.6250000000000213,-7.6374988555908345,-5.880001068115249,4.559997558593736,3,0.015573539001767056,2.590893327784881,66.65000152587889,-2.3333171865917457,65.51000213623047,4.9286103542233315,65.31999969482422,0.015573539001767056
11154,2024-04-01,66.63999938964844,66.73000335693361,65.77999877929689,66.52999877929689,2973200.0,-0.0020964269572860683,5.55156266442112,1.1000228885325467,67.280190719285,62.5790841098805,-1.791180111247101,-2.0898448368452165,-6.003412834400997,-4.822129150717636,26.032876291955333,1.0,1.0885167384820278,1.919999313354495,-0.14914227972980143,3.9891409064387915,0.8854285168123397,2.9545701098966433,-2.6821551229433496,84.73905303506194,35.1034929615772,1.0345707965421485,4,-1.3600006103515625,-3.4850006103515696,-7.497499465942383,-5.740001678466797,5.340003967285156,0,0.03001200507679891,1.0344904697386756,66.77999877929689,2.590893327784881,66.65000152587889,-2.3333171865917457,65.51000213623047,0.03001200507679891
11155,2024-04-02,66.41999816894531,67.51000213623047,66.34999847412111,66.48000335693361,3831800.0,-0.003301338876322113,-10.599771123404139,-0.5454986822030017,78.89679474395814,64.59223480394284,-1.337116994137702,-1.7168666958713885,-5.648940628125018,-4.594561372600111,26.805059384007134,1.1600036621093608,1.027121400089115,1.5469982147216825,-0.5510516889959547,3.6450481184393198,0.497973262862871,2.596023166580501,-2.217181712131321,54.20160793968303,0.8080982021289032,1.0490249518588182,4,-0.8949966430664062,-3.0199966430664062,-7.277498245239258,-5.520000457763672,6.1399993896484375,1,0.04004823449924544,5.55156266442112,66.63999938964844,1.0344904697386756,66.77999877929689,2.590893327784881,66.65000152587889,0.04004823449924544
11156,2024-04-03,66.63999938964844,66.87000274658203,66.01999664306639,66.41999816894531,3777000.0,0.0033122738146353914,1.4999887804331171,-3.666369993641853,81.43846661745614,66.83686543277625,-1.2898695632686952,-1.8398122732429272,-5.712378195698506,-4.794143555766425,26.484409581877944,0.8500061035156392,0.9387115443365133,1.6454994201660185,-0.5690973909545249,3.860096231286562,0.5382010146057468,2.75279782572629,-2.106464364892801,49.71092147912904,-8.045498051441854,1.1072984055602708,4,-1.0449981689453125,-3.049999237060547,-7.497499465942383,-5.740001678466797,6.959999084472656,2,0.047569000569914754,-10.599771123404139,66.41999816894531,5.55156266442112,66.63999938964844,1.0344904697386756,66.77999877929689,0.047569000569914754
11157,2024-04-04,66.11000061035156,67.23999786376953,65.79000091552734,67.15000152587889,2550400.0,-0.007953163027477506,1.3770566641860582,-4.727250658898535,72.17570901058133,67.93750718215566,-0.4602467920341837,-1.2793190830840047,-5.032615031100576,-4.236860387410616,26.227254978557912,1.4499969482421875,0.93255359497077,1.0545005798339844,-1.2145166699827712,3.323517829650747,-0.08000804507439341,2.189009204742362,-1.2788188744484472,19.075213335978695,-40.82028393453817,1.1345086249083813,4,-0.220001220703125,-1.6749992370605469,-6.2400007247924805,-5.210002899169922,7.900001525878906,3,0.05914379060076125,1.4999887804331171,66.63999938964844,-10.599771123404139,66.41999816894531,5.55156266442112,66.63999938964844,0.05914379060076125
11158,2024-04-05,66.51999664306639,66.66000366210939,65.44000244140625,65.80000305175781,1891900.0,0.006201724836327305,1.4399838258069522,-0.6923009206616985,77.51004231406756,69.58632228923587,-0.5030028146926355,-1.6760094028659438,-5.247276239964002,-4.606372611910601,25.596510736024324,1.2200012207031392,1.008094488988391,1.401496887207017,-0.9595303864891918,3.762524160903226,0.22098325035891264,2.5820105240551214,-1.4209328671305457,52.17364062229263,-12.161845910060471,1.1805136368481028,4,-0.49999618530272016,-2.0249958038329936,-6.222497940063462,-5.619998931884751,6.970001220703139,4,0.059079983516286516,1.3770566641860582,66.11000061035156,1.4999887804331171,66.63999938964844,-10.599771123404139,66.41999816894531,0.059079983516286516
11159,2024-04-08,66.79000091552734,67.13999938964844,66.18000030517578,66.48000335693361,1852100.0,0.004058994078273148,-1.109879606962004,0.4305559970753615,77.60002136230446,71.63032610463631,-0.5555143671976168,-1.8411509102514003,-5.3305774698664905,-4.8431729903632,25.46433583208859,0.9599990844726562,1.1175760754454416,1.5450012207031278,-0.8922314533980114,3.98223389480426,0.32638488365256535,2.7636175577536903,-1.4498433035620337,65.2173272052455,-0.8930386389360905,1.2186163370505663,4,-0.470001220703125,-2.2950000762939453,-6.2625017166137695,-5.890003204345703,6.9499969482421875,0,0.06812390118272171,1.4399838258069522,66.51999664306639,1.3770566641860582,66.11000061035156,1.4999887804331171,66.63999938964844,0.06812390118272171
11160,2024-04-09,67.19999694824219,67.41000366210939,66.63999938964844,67.08000183105469,2886600.0,0.006138584025974003,1.851822548742485,0.38708407166766884,79.14339012525274,74.24673703700307,-0.7496184759660878,-2.186018047923355,-5.551704343850879,-5.21293279218655,25.58963869614613,0.7700042724609517,1.2550959853479213,1.8424972534179744,-0.7407423447360202,4.425736851571962,0.5508774543409771,3.1341170524949717,-1.7599945068359375,89.33976732297427,21.288119786776548,1.2916197990769946,4,-0.7249946594238281,-2.4499950408935547,-6.589997291564941,-7.214998245239258,7.25,1,0.0711310509786629,-1.109879606962004,66.79000091552734,1.4399838258069522,66.51999664306639,1.3770566641860582,66.11000061035156,0.0711310509786629
11161,2024-04-10,66.56999969482422,66.69000244140625,65.84999847412111,66.13999938964844,3182100.0,-0.00937495955398926,1.507452829114386,3.5834816887080367,73.02408899399337,75.58116220304265,0.05202258861315556,-1.427591981910325,-4.7475478280894805,-4.5764514766323146,25.720357300358888,1.3499984741210795,1.3010074337078095,1.0845001220703097,-1.4711573628698744,3.6401576070104866,-0.19332862039978238,2.3623288645404017,-0.922997283935544,57.36023112790999,-13.091848333407931,1.277828742470089,4,-0.09499740600585938,-1.1599979400634766,-5.677498817443848,-6.385000228881836,7.650001525878906,2,0.08998044000645011,1.851822548742485,67.19999694824219,-1.109879606962004,66.79000091552734,1.4399838258069522,66.51999664306639,0.08998044000645011
11162,2024-04-11,66.44999694824219,66.98999786376953,66.0,66.98999786376953,1883600.0,-0.0018026550568147615,2.666652538182229,-1.2558151913557247,72.15618638793222,75.46943225275899,0.1572026746646884,-1.1690555472115989,-4.458604181945759,-4.4446888225791525,25.931860872778202,0.9899978637695312,1.367557657752883,0.8384975433349666,-1.641622898070068,3.3186179847400012,-0.4015626773675507,2.078557764037484,-0.6166945648193405,51.26872492370573,-21.99049717785587,1.2400602207025175,4,0.025005340576171875,-1.0399951934814453,-4.682497978210456,-5.389999389648445,8.090003967285156,3,0.10759972692621833,1.507452829114386,66.56999969482422,1.851822548742485,67.19999694824219,-1.109879606962004,66.79000091552734,0.10759972692621833
11163,2024-04-12,65.87000274658203,66.86000061035156,65.80000305175781,66.47000122070311,2017000.0,-0.00872828033554185,-1.8648665367603847,1.1111064016162724,57.95459635666886,74.43325510135719,0.6644088350155215,-0.4648267282146037,-3.704543663267984,-3.8654488771185953,26.55578126703154,1.05999755859375,1.4456650170067462,0.1645032882690458,-2.196499467849975,2.5255060443880595,-1.0159980897904575,1.345004666328549,1.6399993896484375,4.347805483684437,-64.77408735091167,1.1805013780595075,4,0.6049995422363281,-0.46000099182128906,-4.1025037765503,-4.810005187988288,8.439994812011719,4,0.12357672764892702,2.666652538182229,66.44999694824219,1.507452829114386,66.56999969482422,1.851822548742485,67.19999694824219,0.12357672764892702
11164,2024-04-15,65.19999694824219,66.54000091552734,64.95999908447266,66.41999816894531,1734900.0,-0.010171637625665753,1.1643761169695765,2.0333405388909855,48.939904322472906,71.10471172119219,1.238958937171887,0.33414830148967667,-2.8981955479226116,-3.2047315311157973,26.586686592130913,1.5800018310546875,1.375542157006734,-0.5765024185180607,-2.7734019922577744,1.620397155221653,-1.6749522053879105,0.521947368351789,2.275805206298827,9.795812871542978,-53.397384638453104,1.0984497868698564,4,0.9850044250488281,0.2100048065185547,-3.377497673034668,-4.084999084472656,9.950004577636719,0,0.12714725925690162,-1.8648665367603847,65.87000274658203,2.666652538182229,66.44999694824219,1.507452829114386,66.56999969482422,0.12714725925690162
11165,2024-04-16,64.27999877929689,65.06999969482422,64.02999877929689,65.02999877929689,2226200.0,-0.014110402024644642,1.5060207739682472,0.6147534832528704,40.37554817688292,66.54216522779515,2.037768002936616,1.34267584554469,-1.8229770272883172,-2.3036173499586283,26.608266138234978,1.1699981689452983,1.1928760594800139,-1.5090005874633619,-3.6665514142102893,0.6485502392835656,-2.5877760008368256,-0.43022517408989813,3.0951712524413892,8.445948558276003,-51.09983676198182,1.0787754133734637,4,1.44000244140625,1.130002975463853,-2.2575006484985565,-3.060001373291037,10.050003051757798,1,0.14716862576418555,1.1643761169695765,65.19999694824219,-1.8648665367603847,65.87000274658203,2.666652538182229,66.44999694824219,0.14716862576418555
11166,2024-04-17,65.02999877929689,65.29000091552734,64.40000152587889,64.75,2147300.0,0.011667704017467306,1.224989986457912,-0.3733317057291856,36.499959945628085,62.57819310946701,1.1570483605706556,0.7043990758778733,-2.4058413026698346,-3.0704075237874378,26.419452007712035,1.0100021362304545,1.0777575495304035,-0.8070005416870032,-2.8428070450053013,1.228805961631302,-1.8249037933461523,0.21090270997214589,2.144460977294912,33.78379423310401,-19.791989401912687,1.0179032516591526,4,0.69000244140625,0.380002975463853,-2.585000038146994,-3.810001373291037,8.520004272460923,2,0.14485619476813327,1.5060207739682472,64.27999877929689,1.1643761169695765,65.19999694824219,-1.8648665367603847,65.87000274658203,0.14485619476813327
11167,2024-04-18,65.09999847412111,65.5,64.80999755859375,65.23000335693361,2150600.0,0.0010764215921605924,1.0597144093466906,-0.46430517711169306,35.85857093866038,57.950251845532875,1.037854753767263,0.769131144546364,-2.329591432829723,-3.165104084748748,26.46129808583667,0.69000244140625,0.9262511334662946,-0.7975008010864144,-2.6536751458618966,1.0586735436890677,-1.7255879734741626,0.13058637130133377,1.8857936238329955,37.809152032437225,-10.543887143223827,0.9280871723877421,4,0.6200027465820312,0.3100032806396342,-2.6250000000000213,-3.8800010681152557,9.940002441406236,3,0.14009221137243877,1.224989986457912,65.02999877929689,1.5060207739682472,64.27999877929689,1.1643761169695765,65.19999694824219,0.14009221137243877
11168,2024-04-19,65.73999786376953,65.91999816894531,65.26000213623047,65.26999664306639,2954800.0,0.009831020040697025,-1.6939150473343298,-3.615258215962551,43.01240488423802,54.107183347969944,0.3079625183808048,0.29383844044463103,-2.8138561580626202,-3.8333549653685566,26.631373624315728,0.8199996948242045,0.7441770769008116,-0.25250129699706747,-1.8403879879939211,1.3353853939997862,-1.0464446424954872,0.5414420485013522,1.0684466350651434,68.12739558224979,23.36995610206175,0.7939433454984253,4,-0.01999664306639204,-0.32999610900878906,-3.2249994277954244,-4.520000457763679,8.800003051757812,4,0.13386071399019084,1.0597144093466906,65.09999847412111,1.224989986457912,65.02999877929689,1.5060207739682472,64.27999877929689,0.13386071399019084
11169,2024-04-22,66.70999908447266,67.06999969482422,65.62999725341797,65.77999877929689,2685100.0,0.014755114880186326,-1.3414609940515696,1.9787189143561206,52.016697668841594,51.093106408368705,-0.7538564411793658,-0.5732382891843599,-3.5875276666162037,-4.81587543276774,26.45268655541473,1.44000244140625,0.6546778257900456,0.6334999084472628,-0.9173133781039979,2.1843131949985235,-0.14190673482836758,1.4089065517228931,-2.680000305175767,88.15787822586509,42.752886507227466,0.7754066432756286,4,-1.1599998474121094,-1.299997329711914,-4.067500114440932,-5.490001678466804,6.489997863769531,0,0.11392592682391545,-1.6939150473343298,65.73999786376953,1.0597144093466906,65.09999847412111,1.224989986457912,65.02999877929689,0.11392592682391545
11170,2024-04-23,66.48999786376953,67.22000122070311,66.29000091552734,66.52999877929689,2178800.0,-0.003297874737257067,-3.2273239583152065,-0.0430117230120671,48.95687319809806,48.41897131993589,-0.7209785393993968,-0.2751990805856792,-3.1767975328249136,-4.6091611524243135,26.300875447365257,0.930000305175767,0.485254893803031,0.35499877929687784,-1.1635946627253162,1.8735922213190719,-0.4042979417142192,1.1142955003079749,-2.3991990661620974,74.1133533356966,28.044620163952274,0.7592967210110974,4,-0.8649978637695312,-1.079996109008789,-3.49499893188478,-5.270000457763679,7.420005798339844,1,0.13024520890875557,-1.3414609940515696,66.70999908447266,-1.6939150473343298,65.73999786376953,1.0597144093466906,65.09999847412111,0.13024520890875557
11171,2024-04-24,67.23000335693361,67.33999633789061,65.36000061035156,65.91999816894531,3465800.0,0.01112957613083787,1.5882446805858508,-32.74938012587085,57.56758456511955,46.798015561845595,-1.5170510919293747,-0.9272816478511032,-3.7428793936579723,-5.340561836921225,25.257467653537553,1.9799957275390483,0.3029056359686706,1.0090042114257898,-0.5547020243898544,2.572710447241434,0.2271510935179748,1.7908573293336048,-3.014036462402345,95.65244924791733,44.26201461459723,0.7818531179078207,4,-1.545005798339858,-1.7050018310547017,-4.257504463195822,-6.010005950927756,8.52999877929686,2,0.1056075876781708,-3.2273239583152065,66.48999786376953,-1.3414609940515696,66.70999908447266,-1.6939150473343298,65.73999786376953,0.1056075876781708
11172,2024-04-25,68.08999633789061,68.30999755859375,66.59999847412111,67.01000213623047,2527200.0,0.01279180333208041,1.2500037645121758,0.8244197897556659,60.00000000000004,47.02528263332684,-2.36907963635484,-1.7643200504999754,-4.390223958093074,-6.173130076616893,24.111137087462968,1.709999084472642,0.07650679859895604,1.796997451782218,0.030644094304136615,3.5633508092602995,0.9138207730431844,2.6801741305212516,-3.6865876767577817,92.78683439686372,39.78133498931981,0.8831766787390395,4,-1.9199981689452983,-2.164997100830064,-5.117497444152825,-6.8699989318847585,6.450004577636733,3,0.08018808940409405,1.5882446805858508,67.23000335693361,-3.2273239583152065,66.48999786376953,-1.3414609940515696,66.70999908447266,0.08018808940409405
11173,2024-04-26,67.81999969482422,68.38999938964844,67.66000366210939,68.12999725341797,2973100.0,-0.0039652909030359895,-1.3174849226149261,-0.2870363175258061,56.56050943033145,47.872016534200014,-2.004144177813501,-1.4887428607488715,-3.9134243153865356,-5.892807731332844,22.704255306422834,0.7299957275390483,-0.09096205061082685,1.4750007629394588,-0.4090319974272205,3.359033523306138,0.5329843827561263,2.4170171431227914,-3.1040639218945216,81.18812130490397,28.49933039921291,0.9420163801833391,4,-1.6100006103515625,-1.7849998474121094,-4.847500801086433,-6.6000022888183665,6.519996643066406,4,0.10645829037439714,1.2500037645121758,68.08999633789061,1.5882446805858508,67.23000335693361,-3.2273239583152065,66.48999786376953,0.10645829037439714
11174,2024-04-29,68.63999938964844,68.87000274658203,68.06999969482422,68.11000061035156,2912300.0,0.012090824218726759,-1.6229582009655552,-1.7096869462492617,58.71672759718254,49.90992535867775,-2.553378611693958,-2.2674799404585997,-4.539586123176349,-6.6953732460731175,22.15568184274775,1.0500030517578125,-0.22998221310103872,2.195000457763669,0.05070549665130386,4.339295418876034,1.1228529772074864,3.2671479383198516,-3.556657255046872,93.44720179627572,43.51931241179125,1.0721474805561828,4,-2.0049972534179688,-2.1899986267089844,-5.492500305175781,-7.420001983642585,6.220001220703125,0,0.08595573395020573,-1.3174849226149261,67.81999969482422,1.2500037645121758,68.08999633789061,1.5882446805858508,67.23000335693361,0.08595573395020573
11175,2024-04-30,69.08000183105469,69.79000091552734,66.56999969482422,67.54000091552734,4890600.0,0.0064102920355300075,1.1756771734115519,2.905668797144009,65.55143885470221,53.13786745968598,-2.5042450938790637,-2.632977980982176,-4.782766577125656,-7.104348253420191,20.60830125363246,3.220001220703125,-0.2019299884981649,2.502002716064453,0.05555143232767534,4.948453999801231,1.2787770741960571,3.725228357932849,-3.5422604230154633,83.97293373449365,33.53998366611664,1.2232256418683922,4,-1.7800025939941406,-2.170001983642578,-5.775002479553223,-7.860004425048835,5.3600006103515625,1,0.05964092368242202,-1.6229582009655552,68.63999938964844,-1.3174849226149261,67.81999969482422,1.2500037645121758,68.08999633789061,0.05964092368242202
11176,2024-05-01,69.80999755859375,70.45999908447266,68.29000091552734,68.87000274658203,4809900.0,0.010567395891568854,-1.0666664244634896,0.6103858786926991,69.35485855723469,56.85967719508312,-2.776915037938352,-3.2815556968852775,-5.3137157849763526,-7.808177280900573,19.538559064093402,2.1699981689453125,-0.030437331056504036,3.073498535156247,0.23137686905403143,5.915620201258463,1.6524377021051464,4.494559368207348,-3.676939819506188,83.29044658442348,31.60153994651334,1.421060833051107,5,-1.9499969482421875,-2.5649986267089844,-6.489997863769531,-8.590000152587898,3.0699996948242188,2,0.05873093033808452,1.1756771734115519,69.08000183105469,-1.6229582009655552,68.63999938964844,-1.3174849226149261,67.81999969482422,0.05873093033808452
11177,2024-05-02,70.01999664306639,70.20999908447266,69.47000122070311,69.91000366210939,3572800.0,0.0030081520099809467,2.0204126119113077,0.11701445534747437,74.96988637615601,60.4105084719629,-2.4759961614820583,-3.3556545533033244,-5.35132925338327,-7.97822816955042,18.179432672235247,0.7399978637695455,0.3144303812822784,3.0879978179931555,-0.0906585297549043,6.266654165741215,1.4986696441191185,4.677325991867193,-3.4499969482421733,88.68888147959247,29.730584911797393,1.5893281738740317,5,-2.1099967956542827,-2.7749977111816264,-6.279995918273912,-8.504997253417955,3.420005798339858,3,0.08197666050206065,-1.0666664244634896,69.80999755859375,1.1756771734115519,69.08000183105469,-1.6229582009655552,68.63999938964844,0.08197666050206065
11178,2024-05-03,70.44999694824219,70.54000091552734,69.70999908447266,70.4800033569336,2393500.0,0.0061411071949597495,10.066578505671126,-0.27280294097253355,82.52791302292624,63.80064351130564,-2.422358999340304,-3.6639875100438672,-5.575569869405342,-8.367769382804305,17.252742973263597,0.8300018310546875,0.6754167335787713,3.321498107910159,-0.21560259948864768,6.858598815308966,1.5529477542107628,5.090048461609555,-3.2575973510742244,97.73289824658504,31.2110283851773,1.7685503536994025,5,-2.4999961853027344,-3.164997100830078,-6.4749956130981445,-8.699996948242195,3.220001220703125,4,0.05805541723855545,2.0204126119113077,70.01999664306639,-1.0666664244634896,69.80999755859375,1.1756771734115519,69.08000183105469,0.05805541723855545
11179,2024-05-06,71.33999633789062,71.41000366210938,70.27999877929689,70.6500015258789,2064500.0,0.01263306498511696,1.7228722964215448,-22.99491482329011,93.90549411758022,68.79493472458144,-2.890491763444743,-4.422372296024747,-6.257475824626027,-9.218270157345522,16.163777658562996,1.1300048828124858,1.0965585193793004,3.9839977264404354,-0.016387626773919806,7.9843830796547905,1.9838050498332649,5.984190403047606,-3.545028503417967,98.5535688670516,23.665753600360276,2.0001926766071763,5,-2.9549942016601562,-3.6199951171875,-7.179997444152832,-9.404998779296882,1.7000045776367188,0,0.04205214681804814,10.066578505671126,70.44999694824219,2.0204126119113077,70.01999664306639,-1.0666664244634896,69.80999755859375,0.04205214681804814
11180,2024-05-07,71.9800033569336,72.22000122070312,71.51000213623047,71.98999786376953,3912900.0,0.008971223043125365,2.021264852931628,-0.014484901425270072,93.8209603415815,72.82308758863277,-2.9836024715323504,-4.939144515082745,-6.641877923835381,-9.806832085181469,15.013229649773564,0.8800048828125,1.4792182740183648,4.385004425048834,-0.1159733501621929,8.885982200259853,2.1345155374433205,6.635493312654347,-3.462028356933587,93.8931846022135,13.235676029177199,2.2504888876055107,5,-2.585002899169922,-3.8550033569335938,-7.762504577636719,-10.04500579833985,1.2299957275390625,1,0.04001107417481875,1.7228722964215448,71.33999633789062,10.066578505671126,70.44999694824219,2.0204126119113077,70.01999664306639,0.04001107417481875
11181,2024-05-08,72.55999755859375,72.93000030517578,71.48999786376953,71.80000305175781,3921700.0,0.008057712900957803,-1.086952675807165,-76.0412213740458,94.1943345383085,76.62245809288925,-3.0486224663062416,-5.320140363102823,-7.016799248265386,-10.363899508425277,14.879236721396872,1.44000244140625,1.767321302416633,4.665498733520508,-0.31944467297520873,9.650442140016224,2.1730270302726495,7.157970436768366,-3.301617314453125,89.30627617092499,3.0953628039858785,2.4924717032478574,5,-2.80999755859375,-4.079998016357422,-8.097496032714844,-10.379997253417969,0.0800018310546875,2,0.02590966022696395,2.021264852931628,71.9800033569336,1.7228722964215448,71.33999633789062,10.066578505671126,70.44999694824219,0.02590966022696395
11182,2024-05-09,73.5999984741211,73.6500015258789,72.37999725341797,72.55999755859375,2294400.0,0.014332978921168138,1.2280639526712755,1.3684321480916337,94.45703544390335,80.83318320550836,-3.6038141305620286,-6.110294084094974,-7.869264019133297,-11.350103971024332,14.652415740227944,1.2700042724609375,2.1638021343501492,5.347999572753906,-0.1950549361352074,10.891054081643027,2.5764723183093423,8.11952682719847,-3.6072942177734433,98.73088779762365,9.809835747219623,2.7715272544445595,5,-3.4899978637695312,-4.759998321533203,-9.007497787475586,-11.419998168945312,-0.529998779296875,3,-0.009782625484106355,-1.086952675807165,72.55999755859375,2.021264852931628,71.9800033569336,1.7228722964215448,71.33999633789062,-0.009782625484106355
11183,2024-05-10,74.01000213623047,74.36000061035156,73.4800033569336,73.73999786376953,3060700.0,0.005570702046326037,-1.2278600815096672,0.25961926420423287,94.08215053129358,84.76267464263181,-3.401087811163862,-6.196920967362161,-8.075685962063517,-11.680388204463952,14.76180478504977,0.8799972534179688,2.4786461847221233,5.351003265380854,-0.6334259900605019,11.335432520822202,2.358788637660183,8.343217893101524,-3.2858384259765643,91.42160987632155,2.304713822646363,2.9922146277206747,5,-3.545001983642578,-4.81500244140625,-8.847501754760742,-11.830001831054688,-0.720001220703125,4,-0.007701657591834943,1.2280639526712755,73.5999984741211,-1.086952675807165,72.55999755859375,2.021264852931628,71.9800033569336,-0.007701657591834943
11184,2024-05-13,73.48999786376953,74.48999786376953,73.38999938964844,74.0199966430664,2838600.0,-0.0070261350824414315,-2.0137120879580275,-1.9629273806159933,90.79253208702146,87.56724055733395,-2.3699917531856443,-5.295510184524289,-7.348786989008531,-11.085433716783868,15.816957186078001,1.0999984741210938,2.72490734242578,4.416498947143552,-1.7059579109037486,10.538955805190852,1.3552705181199087,7.477727376167195,-2.0386667734960895,66.66666666666666,-23.34228270573533,3.0612284290236493,5,-2.0999984741210938,-4.229999542236328,-8.232497215270996,-11.30999755859375,0.09000396728515625,0,0.0024493170554917842,-1.2278600815096672,74.01000213623047,1.2280639526712755,73.5999984741211,-1.086952675807165,72.55999755859375,0.0024493170554917842
11185,2024-05-14,73.73999786376953,73.94999694824219,73.16999816894531,73.81999969482422,1880000.0,0.0034018234762154265,3.58827753343506,0.1509471987101975,90.23484211201364,89.88723873008715,-2.1115033418652303,-5.059874945036171,-7.4208279832328685,-11.26577337285353,17.726332132560508,0.779998779296875,3.0675093706234122,4.193498992919928,-1.8305800609018945,10.217578046741757,1.1814594660090165,7.205538519830839,-1.6809334187968688,75.0,-13.704569394095017,3.0120395269109137,5,-1.7599983215332031,-4.479999542236328,-8.332497596740723,-11.55999755859375,-0.7299957275390625,1,-0.0094927714743821,-2.0137120879580275,73.48999786376953,-1.2278600815096672,74.01000213623047,1.2280639526712755,73.5999984741211,-0.0094927714743821
11186,2024-05-15,74.44999694824219,74.72000122070312,74.0999984741211,74.45999908447266,2344000.0,0.00962841205643028,1.3396047157725028,0.12502384131222583,90.05036936251352,91.56284795079354,-2.34019858514111,-5.299684365631663,-7.968350865087473,-11.878443331150415,19.673908393253132,0.9800033569335938,3.3799468572440503,4.432498168945315,-1.5777380496309092,10.44273438752154,1.4273800596572102,7.4376162782334205,-1.904745819510154,88.46137544056418,0.26190011917242373,3.0051181092881105,5,-2.234996795654297,-5.0749969482421875,-8.837494850158691,-12.239995956420898,0.3000030517578125,2,-0.016655445461355556,3.58827753343506,73.73999786376953,-2.0137120879580275,73.48999786376953,-1.2278600815096672,74.01000213623047,-0.016655445461355556
11187,2024-05-16,74.22000122070312,75.12000274658203,74.06999969482422,74.5199966430664,2090000.0,-0.0030892644320583695,-2.5000190735348347,29.993135011441648,90.5063309476189,92.44933883131495,-1.6223906992846793,-4.586564195352651,-7.597123394233847,-11.545240547692998,21.60488578164676,1.0500030517578125,3.6237654577473677,3.746502304077154,-2.0736886347042685,9.566693242858577,0.8364068346864428,6.656597773467865,-1.2398000735768733,53.846183942314084,-33.78444500221829,2.910095469390712,5,-1.5200004577636719,-4.645000457763672,-8.277499198913574,-11.844999313354492,-0.6500015258789062,3,-0.02128808683735184,1.3396047157725028,74.44999694824219,3.58827753343506,73.73999786376953,-2.0137120879580275,73.48999786376953,-0.02128808683735184
11188,2024-05-17,74.54000091552734,74.73999786376953,73.80999755859375,74.38999938964844,1906700.0,0.004311502149840329,2.381847438582863,-0.5000127158515806,89.8648669547278,92.00038025766467,-1.4541281419565166,-4.441188747090678,-7.781189148081239,-11.763914818913193,23.17545881024776,0.9300003051757812,3.799580794241905,3.6265018463134737,-2.0147533477673107,9.267757040394258,0.8058742492730744,6.447129443353873,-1.1318394485099361,70.25638617948206,-15.95116674841708,2.8206275970403936,5,-1.2350006103515625,-4.965000152587891,-8.597498893737793,-12.164999008178711,-1.4300003051757812,4,-0.019720971326107284,-2.5000190735348347,74.22000122070312,1.3396047157725028,74.44999694824219,3.58827753343506,73.73999786376953,-0.019720971326107284
11189,2024-05-20,74.30999755859375,74.5999984741211,74.08000183105469,74.54000091552734,2125400.0,-0.003085636626088073,1.9714223433242506,-1.533340114948375,86.36991621463315,91.17248646578153,-0.8476665568341275,-3.8078494678558883,-7.382883924781211,-11.434012516500566,23.954076697835248,0.5199966430664062,3.933518766668044,3.016498565673828,-2.4538358185796625,8.486832949927319,0.2813313735470899,5.751665757800566,-0.559467835663412,58.461369923041104,-26.871004534339193,2.735167192126745,5,-1.0049972534179688,-4.734996795654297,-8.3674955368042,-11.934995651245117,-1.1899948120117188,0,-0.013726237068735436,2.381847438582863,74.54000091552734,-2.5000190735348347,74.22000122070312,1.3396047157725028,74.44999694824219,-0.013726237068735436
11190,2024-05-21,75.1500015258789,75.16999816894531,74.25,74.31999969482422,1640300.0,0.011304050529981735,1.1149501894205136,-3.6086509437091583,86.5753161229773,90.32592886407807,-1.3306501783837916,-4.180119302139872,-8.063599084620876,-12.167260711539711,24.767278181866896,0.9199981689453125,4.014304693566615,3.4235023498535213,-1.8118201371004972,8.65882483680754,0.805841106376505,6.041163593330538,-1.3400039672851562,98.52965925792951,12.404498134954835,2.6176612434770092,5,-1.3750038146972656,-5.5500030517578125,-9.352499961853027,-12.774999618530273,-1.4500045776367188,1,-0.020891545747787732,1.9714223433242506,74.30999755859375,2.381847438582863,74.54000091552734,-2.5000190735348347,74.22000122070312,-0.020891545747787732
11191,2024-05-22,74.33000183105469,75.05000305175781,74.1500015258789,74.63999938964844,2520100.0,-0.010911506030267248,-1.6865790612402924,-0.37349021049728837,77.24398884624625,88.41336813100506,-0.26057357983528107,-2.952298515492913,-7.060251381717592,-11.249139535038587,26.51993255125362,1.0,3.9162872002984557,2.248502731323242,-2.6554185746788903,7.152424037325375,-0.20345792167782406,4.700463384324308,-0.25,38.23559110951542,-45.60040411739228,2.4519606530010645,5,-0.160003662109375,-4.545001983642578,-8.765000343322754,-11.954999923706055,-0.7000045776367188,2,-0.01775863934221955,1.1149501894205136,75.1500015258789,1.9714223433242506,74.30999755859375,2.381847438582863,74.54000091552734,-0.01775863934221955
11192,2024-05-23,73.55000305175781,74.31999969482422,73.30000305175781,74.1500015258789,2147400.0,-0.010493727432830391,1.170217601272655,1.9354941917700335,68.76514793249194,85.60036784224931,0.5717088382012321,-1.8364312424871514,-6.0996089168423,-10.377432871896033,27.32124188336904,1.029998779296875,3.7677120345125275,1.1955036163330135,-3.3689802301312,5.759987462797227,-1.0867383068990932,3.4777455395651202,1.6199951171875,13.369018865461191,-65.870809066757,2.2822419232321103,5,0.6199951171875,-3.5600051879882812,-7.985001564025879,-11.17500114440918,0.029998779296875,3,0.016315389509878653,-1.6865790612402924,74.33000183105469,1.1149501894205136,75.1500015258789,1.9714223433242506,74.30999755859375,0.016315389509878653
11193,2024-05-24,75.04000091552734,75.06999969482422,73.47000122070312,73.9000015258789,3021600.0,0.020258297783087853,1.6666709052299633,-1.9000038147069669,70.88036758836441,83.38790512017633,-0.8457594143609413,-2.906825313987227,-7.389859027740982,-11.772354728636806,28.25857046743987,1.5999984741210938,3.585506939698547,2.3245014190673885,-1.8558472228469896,6.5048500609817665,0.23432709811019947,4.4146757400245775,0.09259735107421818,93.04825706638815,15.580155286172811,2.090174320957188,5,-0.8700027465820312,-4.825000762939453,-9.47499942779541,-12.664999008178711,-1.0500030517578125,4,-0.019589568267168733,1.170217601272655,73.55000305175781,-1.6865790612402924,74.33000183105469,1.1149501894205136,75.1500015258789,-0.019589568267168733
11194,2024-05-28,74.54000091552734,75.37999725341797,74.41000366210938,75.06999969482422,2042400.0,-0.006663112925103132,-1.45570084793232,-0.46491145882132484,64.67888302879922,80.54835411093026,-0.20244209634606136,-2.047104719641112,-6.685032895704055,-11.183532104278697,28.9804736562172,0.9699935913085938,3.2875421200340753,1.5295013427734432,-2.253740056513692,5.312742742060578,-0.3621193568701244,3.421122042417011,-1.2399978637695312,59.61544809979863,-15.123342555749318,1.8916206996435703,5,-0.20000076293945312,-4.170001983642578,-8.97499942779541,-12.084999084472656,-0.470001220703125,1,-0.019184334419264815,1.6666709052299633,75.04000091552734,1.170217601272655,73.55000305175781,-1.6865790612402924,74.33000183105469,-0.019184334419264815
11195,2024-05-29,73.19999694824219,74.33999633789062,73.16000366210938,73.94000244140625,2268300.0,-0.017976978143637523,-1.878058765514803,1.3962399953935625,53.37552029513167,76.47337088122117,1.17664400969403,-0.4032921018143725,-5.159610168697725,-9.761276475225117,30.672589511691395,1.3799972534179688,2.950360793112509,-0.01650238037109375,-3.3164139365898677,3.28340917584768,-1.6664581584804807,1.6334533977382932,2.1800003051757812,1.8015045759315964,-68.15775266207926,1.6499557781093883,5,1.0700035095214844,-2.829998016357422,-7.719996452331543,-10.7449951171875,1.3899993896484375,2,-0.0010928170081306865,-1.45570084793232,74.54000091552734,1.6666709052299633,75.04000091552734,1.170217601272655,73.55000305175781,-0.0010928170081306865
11196,2024-05-30,73.91000366210938,74.19999694824219,73.20999908447266,73.45999908447266,2423000.0,0.009699545675790233,-1.0841959861547235,-0.6081097799863909,51.69401431321817,72.16089125517667,0.42687433991655155,-0.8331010005072557,-5.673414395996218,-10.38310978695339,31.985657999500848,1.0,2.6772574415227126,0.4885040283203068,-2.4047155868854873,3.381723643526101,-0.9581057792825902,1.9351138359232039,1.4699935913085938,33.78388131102245,-31.1919312917912,1.4466098076028988,5,0.3599967956542969,-3.5400047302246094,-8.392502784729004,-11.455001831054688,1.6699981689453125,3,-0.0028413841626535596,-1.878058765514803,73.19999694824219,-1.45570084793232,74.54000091552734,1.6666709052299633,75.04000091552734,-0.0028413841626535596
11197,2024-05-31,75.76000213623047,75.81999969482422,74.02999877929688,74.20999908447266,6511800.0,0.025030420544675414,1.1437160217460824,3.4444161877151043,58.262502755656485,68.64951745527985,-1.320574705387088,-2.351591144406626,-7.295865133765062,-12.14046728337285,33.692778660440744,1.9099960327148438,2.456340951660138,2.051502227783203,-0.5445233571430208,4.647527812709427,0.7534894353200912,3.349515020246315,-2.5999984741210938,97.74444932038055,34.622026231347505,1.2980127924631102,5,-1.2700004577636719,-4.56500244140625,-10.15500259399414,-13.305000305175781,0.529998779296875,4,-0.028115163975079627,-1.0841959861547235,73.91000366210938,-1.878058765514803,73.19999694824219,-1.45570084793232,74.54000091552734,-0.028115163975079627
11198,2024-06-03,74.54000091552734,75.79000091552734,74.45999908447266,75.51000213623047,2980400.0,-0.016103500347179778,-1.3539753699902777,-0.6258060070288735,54.65014285675671,65.12509819329357,-0.11239278694415589,-0.8532109097323826,-5.856189284631597,-10.828230639761316,35.25857109098166,1.3300018310546875,2.1554379844604625,0.6270008087158203,-1.4880606057988217,2.7420622232304623,-0.4305298985415078,1.6845315159731484,-1.3300018310546875,51.87967336964472,-10.34852010919132,1.057530707257323,6,-0.049999237060546875,-3.345001220703125,-8.492502212524414,-11.685001373291016,1.9899978637695312,0,-0.012878978705146205,1.1437160217460824,75.76000213623047,-1.0841959861547235,73.91000366210938,-1.878058765514803,73.19999694824219,-0.012878978705146205
11199,2024-06-04,74.33999633789062,74.88999938964844,73.66999816894531,74.38999938964844,2758000.0,-0.002683184534212346,1.3238050949675206,0.05154947302186566,52.669029242131856,61.35773298431075,0.10316335025446222,-0.439461516487583,-5.472668016103057,-10.53925100017733,36.056962421421204,1.220001220703125,1.853050054094794,0.2769962310790959,-1.4617891965309155,2.0157816586891073,-0.5923964827259027,1.1463889448840945,-1.0777972412109307,44.36069307129479,-15.580601373095163,0.8693927138050055,6,0.15000534057617188,-3.1449966430664062,-8.217496871948242,-11.444995880126953,1.94000244140625,1,-0.004708077634686392,-1.3539753699902777,74.54000091552734,1.1437160217460824,75.76000213623047,-1.0841959861547235,73.91000366210938,-0.004708077634686392
11200,2024-06-05,74.86000061035156,75.22000122070312,73.83000183105469,74.11000061035156,2424400.0,0.006994946167301563,-1.1221404277128082,-14.999084528532194,51.855217116328404,58.53675834765321,-0.5166331074470065,-0.77223363885021,-5.808678412607819,-10.939209014712361,36.48535888109941,1.3899993896484375,1.5589686722681932,0.6530006408691378,-0.8154496886806157,2.1214509704188913,-0.08122452390573187,1.3872258056440074,-1.54664550170898,63.21843448368596,6.600337031655265,0.7342251647748751,6,-0.3699989318847656,-3.6650009155273438,-8.317499160766602,-11.19999885559082,-0.31999969482421875,2,-0.010553044470829276,1.3238050949675206,74.33999633789062,-1.3539753699902777,74.54000091552734,1.1437160217460824,75.76000213623047,-0.010553044470829276
11201,2024-06-06,74.44000244140625,74.80000305175781,73.97000122070312,74.69000244140625,1596800.0,-0.005610448377250443,2.5319135121096035,-0.3333333333333333,50.97865131016283,56.5604809451722,-0.08872031588437324,-0.21520217129325658,-5.211898511697257,-10.400547768070822,36.55221708656822,0.8899993896484375,1.3030813477933947,0.1390022277832088,-1.109794882000159,1.3877993375665767,-0.48539632710847513,0.7634007826748928,-1.0765144410400325,35.814126789801456,-20.28072441245056,0.6243985548916852,6,0.049999237060546875,-2.3850021362304688,-7.335002899169922,-10.06500244140625,0.09999847412109375,3,0.002014963615865506,-1.1221404277128082,74.86000061035156,1.3238050949675206,74.33999633789062,-1.3539753699902777,74.54000091552734,0.002014963615865506
11202,2024-06-07,72.87999725341797,73.55999755859375,72.54000091552734,73.19000244140625,1929600.0,-0.02095654401967817,-1.0606037253103784,1.240020751953125,43.3493582885739,53.501479911862134,1.5268101965041865,1.3577069660306051,-3.52634534234474,-8.714577361981199,35.79739401497072,1.9000015258789062,0.9231883083054981,-1.385002899169919,-2.754560909924251,-0.015444888415586888,-2.069781904547085,-0.700223893792753,2.94000244140625,10.46142578125,-42.03101511958692,0.6847790053771647,6,1.3000030517578125,-0.23499679565429688,-5.327497482299805,-8.139997482299805,2.2700042724609375,4,0.037047265084935166,2.5319135121096035,74.44000244140625,-1.1221404277128082,74.86000061035156,1.3238050949675206,74.33999633789062,0.037047265084935166
11203,2024-06-10,73.44000244140625,73.66000366210938,72.63999938964844,72.83999633789062,1853400.0,0.007683935360768945,-1.040008544921875,-1.9354711687544606,46.60424195788536,51.49318645953838,0.8001183739806805,0.7934920681615267,-3.9558975535510967,-9.135140540943993,34.69799849309577,1.0200042724609375,0.6635266915741767,-0.7964977264404354,-2.2113717725664657,0.6183763196855949,-1.5039347495034434,-0.08906070337742733,2.314397277832029,33.582142663967915,-17.40529342997921,0.7074370230630128,6,0.7399978637695312,-0.6750030517578125,-5.8625030517578125,-8.56500244140625,0.48999786376953125,0,0.03880716747517754,-1.0606037253103784,72.87999725341797,2.5319135121096035,74.44000244140625,-1.1221404277128082,74.86000061035156,0.03880716747517754
11204,2024-06-11,73.66999816894531,73.7699966430664,72.5,72.80000305175781,2687700.0,0.0031317499985454855,1.373843104259658,1.4499771120492346,43.93442233382799,50.44417557494907,0.4847066441721495,0.6088911022475969,-4.045564786797456,-9.215276978628168,33.43720908553048,1.2699966430664062,0.5355833641187644,-0.5755020141601506,-1.9725601646040758,0.8215561362837747,-1.2740310893821203,0.12302706106181915,2.0201135742187546,43.01461925972467,-1.8781192020659248,0.6985290752219633,6,0.4900016784667969,-0.6199989318847656,-6.052497863769531,-8.754997253417969,0.970001220703125,1,0.038821782020311835,-1.040008544921875,73.44000244140625,-1.0606037253103784,72.87999725341797,2.5319135121096035,74.44000244140625,0.038821782020311835
11205,2024-06-12,73.04000091552734,74.5199966430664,72.80999755859375,74.5199966430664,2121200.0,-0.008551612176957213,1.3108162444712506,-1.7011540620176793,44.629479404158495,49.65922725172022,1.217673063977756,1.2477291991050379,-3.2725740106561716,-8.441075168841508,32.53634637658361,1.7099990844726562,0.23268378611221863,-1.17049942016601,-2.6533210982392177,0.3123222579071978,-1.9119102592026138,-0.42908858112940607,2.52250635791016,23.478269522931274,-21.33715804794478,0.7414108390366014,6,1.1199989318847656,0.6149978637695312,-4.987499237060547,-7.689998626708984,2.779998779296875,2,0.044359225399198454,1.373843104259658,73.66999816894531,-1.040008544921875,73.44000244140625,-1.0606037253103784,72.87999725341797,0.044359225399198454
11206,2024-06-13,73.20999908447266,73.5,72.47000122070312,73.01000213623047,2397300.0,0.0023274666869448346,1.6410266442349075,-0.13513346323961523,48.508756725067144,48.575477692765844,1.0481624659086748,1.0330345739302231,-3.301747428621212,-8.456113332576507,31.114151447940223,1.029998779296875,0.024867986283382493,-0.9385013580322266,-2.481627031103926,0.604624315039473,-1.7100641945680763,-0.16693852149637678,2.2300078980273526,36.097537374812525,-12.171205226425933,0.771562836535852,6,0.9200019836425781,0.44499969482421875,-4.44999885559082,-7.454998016357422,2.3799972534179688,3,0.018166942326007574,1.3108162444712506,73.04000091552734,1.373843104259658,73.66999816894531,-1.040008544921875,73.44000244140625,0.018166942326007574
11207,2024-06-14,72.63999938964844,73.04000091552734,71.88999938964844,72.86000061035156,2507100.0,-0.007785817537936723,2.965509983952014,-1.1000228885328451,38.54963138005164,46.78653197313195,1.2617319838445553,1.5585004345528546,-2.5775568689406185,-7.734811070083694,29.257701736983027,1.3199996948242188,0.016978506506603708,-1.4295009613037166,-3.1126382437316806,0.2536363211242474,-2.2710696025176986,-0.5879323200897346,2.6218072471437637,28.517140047400925,-13.505363503499257,0.8415686412139827,6,0.9150009155273438,1.2150001525878906,-3.5249996185302734,-6.529998779296875,3.30999755859375,4,0.026156408891017557,1.6410266442349075,73.20999908447266,1.3108162444712506,73.04000091552734,1.373843104259658,73.66999816894531,0.026156408891017557
11208,2024-06-17,73.06999969482422,74.08000183105469,72.5,72.77999877929688,3219900.0,0.0059196077751766385,-2.717658040947483,-1.3181786655569427,42.939488237854924,45.70547186154563,0.6719456462692364,1.0674535775399505,-2.858408006284435,-7.990790727564928,27.858126990884884,1.5800018310546875,-0.01332207442558797,-0.9260005950927734,-2.6505053069332973,0.7985041167477505,-1.7882529510130354,-0.06374823917251149,1.9220623621964847,44.86697861156478,4.8604333649868465,0.8622523559202584,6,0.4850006103515625,0.7849998474121094,-3.594999313354492,-6.409999847412109,1.1699981689453125,0,0.028465879837714203,2.965509983952014,72.63999938964844,1.6410266442349075,73.20999908447266,1.3108162444712506,73.04000091552734,0.028465879837714203
11209,2024-06-18,73.29000091552734,73.37999725341797,72.25,72.6500015258789,2546300.0,0.0030108282690839427,1.756117531029606,2.2068874799400175,50.484412328226,45.553160218423145,0.3211072077804431,0.8085747487758255,-2.9323328694383974,-8.04154924189639,26.3051719589957,1.1299972534179688,-0.2796377548719988,-0.6549995422363253,-2.400606030406223,1.0906069459335725,-1.5278027863212742,0.21780370184862363,1.4538961281035796,53.232052773418346,8.04612780737628,0.8728032440849477,6,0.05500030517578125,0.5649986267089844,-3.460000991821289,-5.430000305175781,2.720001220703125,1,0.008732424364219726,-2.717658040947483,73.06999969482422,2.965509983952014,72.63999938964844,1.6410266442349075,73.20999908447266,0.008732424364219726
11210,2024-06-20,73.58000183105469,73.94000244140625,72.91000366210938,73.41000366210938,1895000.0,0.003956896055460568,1.31460558574931,0.2656223922943042,48.139788923198665,45.23773106431602,-0.18948185228208558,0.41626473656782537,-3.083093233142776,-8.162096305510701,24.523716396274846,1.029998779296875,-0.42249156707762836,-0.28649864196776775,-1.9428660068943913,1.3698687229588558,-1.1146823244310866,0.5416850404955511,0.9355834002576415,77.16897522365598,29.279160778644837,0.8281836824633125,6,-0.3750038146972656,0.2749977111816406,-3.255002975463867,-5.595003128051758,3.3600006103515625,3,0.014406055072240687,1.756117531029606,73.29000091552734,-2.717658040947483,73.06999969482422,2.965509983952014,72.63999938964844,0.014406055072240687
11211,2024-06-21,73.01000213623047,74.08000183105469,72.97000122070312,73.83999633789062,4594000.0,-0.007746665950525311,-1.4395724166841333,-4.882371420877838,31.884085650125954,43.96381188226623,0.17471336386205394,0.92998365723885,-2.357295792455588,-7.429825488817784,22.803286422183216,1.1100006103515625,-0.5478088216633097,-0.7904983520507756,-2.474072992566022,0.8930762884644707,-1.6322856723083987,0.051288968206847585,1.2955362277487552,51.14162091357542,9.16324795972578,0.8417873202576213,6,0.19499588012695312,0.8449974060058594,-2.390003204345703,-5.025003433227539,4.989997863769531,4,0.03848784380735304,1.31460558574931,73.58000183105469,1.756117531029606,73.29000091552734,-2.717658040947483,73.06999969482422,0.03848784380735304
11212,2024-06-24,74.75,74.9800033569336,73.04000091552734,73.04000091552734,2183400.0,0.023832321775896448,-1.2690099182182009,-2.060254253646968,51.29469094398374,44.484972880721614,-1.4216284130856138,-0.7541706751248398,-3.91419613206736,-8.99945925644326,22.19880633762336,1.970001220703125,-0.6698962144514127,0.8894996643066406,-0.8413542582988356,2.620353586912117,0.024072703003909623,1.7549266256093716,-2.8600006103515625,91.57497897028452,48.74853196291531,0.8654269613027353,6,-1.3149986267089844,-0.8950004577636719,-3.9549999237060547,-6.394998550415039,5.019996643066406,0,0.01123740920255023,-1.4395724166841333,73.01000213623047,1.31460558574931,73.58000183105469,1.756117531029606,73.29000091552734,0.01123740920255023
11213,2024-06-25,73.56999969482422,74.5999984741211,73.48999786376953,74.5999984741211,1656400.0,-0.015785957259876637,1.1553435453764334,-0.6023387899149166,45.76459677114764,44.68832559597936,-0.24724972406204415,0.3268098912976285,-2.542337127755104,-7.650075497513143,21.140588520188306,1.2600021362304688,-0.7888177222438912,-0.2170005798339787,-1.8595554900251017,1.4255543303571443,-1.038278034929533,0.6042768752615757,-1.6182002258300798,48.35157771772393,5.482948162441858,0.8212774550955608,6,-0.13499832153320312,0.2849998474121094,-2.4324989318847656,-4.354997634887695,6.180000305175781,1,0.032350105522501504,-1.2690099182182009,74.75,-1.4395724166841333,73.01000213623047,1.31460558574931,73.58000183105469,0.032350105522501504
11214,2024-06-26,73.11000061035156,74.0199966430664,72.94999694824219,73.4000015258789,5257200.0,-0.006252536174810142,-2.5081483334375587,0.28155462060383396,40.310076209466196,44.20839190768021,0.13964517069416615,0.7106176840449336,-1.8702692688760578,-7.038254005624665,19.669308075223608,1.0699996948242188,-0.6882454151019317,-0.6054996490478572,-2.2344812516965646,1.0234819536008501,-1.419990450372211,0.20899115227649645,-1.0976370635986399,9.661689745281384,-29.367415889152625,0.814490801324351,6,0.3250007629394531,0.7449989318847656,-1.6700000762939453,-3.894998550415039,5.720001220703125,2,0.015456124250913694,1.1553435453764334,73.56999969482422,-1.2690099182182009,74.75,-1.4395724166841333,73.01000213623047,0.015456124250913694
11215,2024-06-27,73.12000274658203,73.45999908447266,72.81999969482422,73.20999908447266,4359500.0,0.00013680941248761513,1.1695029224641804,0.31033121991002605,42.34339168077632,43.52335134720345,0.15889413023178633,0.7318369666807882,-1.6340551778914971,-6.881581539672595,19.39707943191712,0.6399993896484375,-0.6753821850232669,-0.5914978027343807,-2.2261916394312777,1.0431960339625164,-1.4088447210828292,0.22584911561406784,-1.0482864036254966,13.889006626259201,-24.491461402049566,0.8173469183484455,6,0.3149986267089844,0.7349967956542969,-1.680002212524414,-3.905000686645508,4.180000305175781,3,0.03952406018999399,-2.5081483334375587,73.11000061035156,1.1553435453764334,73.56999969482422,-1.2690099182182009,74.75,0.03952406018999399
11216,2024-06-28,73.69999694824219,73.80000305175781,73.0,73.30000305175781,5941300.0,0.007932086705060515,1.6666497126290627,-4.444557477110885,55.366495937143306,45.391891853546966,-0.38474435029584697,0.14261483654703966,-1.9801955646297245,-7.2898363876814045,19.195538029282456,0.8000030517578125,-0.6283316282351876,-0.001003265380859375,-1.6330241256574993,1.6310175948957806,-0.8170136955191794,0.8150071647574606,-1.5701148650061185,40.74054451179022,-1.1231013607857108,0.8160104301383174,6,-0.08499526977539062,0.15500259399414062,-2.0124988555908203,-4.459997177124023,4.720001220703125,4,0.043962084495599685,1.1695029224641804,73.12000274658203,-2.5081483334375587,73.11000061035156,1.1553435453764334,73.56999969482422,0.043962084495599685
11217,2024-07-01,73.62999725341797,75.05999755859375,73.55999755859375,74.33999633789062,4075400.0,-0.000949792370729341,-2.5294181005466245,-1.775024795910582,51.32863760092962,46.32401956055527,-0.17829485549066248,0.047282202294141484,-1.6745905430187804,-7.059215208690773,18.339953188114407,1.5,-0.5444295285054892,0.03549728393554119,-1.2776182465420192,1.3486128144131015,-0.6210604813032319,0.6920550491743143,-1.4431127447079461,36.16063977983726,-6.471701859141838,0.6565577652387776,7,0.02500152587890625,0.22500228881835938,-1.6524982452392578,-4.389997482299805,5.340003967285156,0,0.059350847610946555,1.6666497126290627,73.69999694824219,1.1695029224641804,73.12000274658203,-2.5081483334375587,73.11000061035156,0.059350847610946555
11218,2024-07-02,73.58000183105469,73.88999938964844,73.11000061035156,73.41000366210938,2209000.0,-0.0006790088853488863,-1.0259596139745952,-0.23943434951268522,49.35440086692864,46.19846273152223,-0.05402949358339981,0.02284033718447631,-1.4053453234180324,-6.847737357042604,17.275716763245818,0.779998779296875,-0.529221654672341,0.03350181579590128,-1.2019782424254544,1.268981874017257,-0.5842382133147765,0.6512418449065791,-1.2781928003493164,33.92869915293204,-8.297745962698059,0.6177400291106773,7,0.3599967956542969,0.2749977111816406,-1.5000038146972656,-4.340002059936523,5.779998779296875,1,0.08412604862696815,-2.5294181005466245,73.62999725341797,1.6666497126290627,73.69999694824219,1.1695029224641804,73.12000274658203,0.08412604862696815
11219,2024-07-03,73.98999786376953,74.27999877929688,73.4000015258789,73.7699966430664,1687100.0,0.005572112292905773,1.199984741269145,1.29413876671753,57.037030339062355,47.18704511106264,-0.3959245034870946,-0.43713318175991844,-1.6180777361285266,-7.079294100544857,17.02785663253145,0.8799972534179688,-0.32548928899294083,0.4609977722167997,-0.736489167279629,1.6584847117132284,-0.13774569753141463,1.059741241965014,-1.5778612919486221,52.2321109260527,7.3187889207668135,0.5987434697482118,7,-0.049999237060546875,-0.13499832153320312,-1.7974987030029297,-4.749998092651367,5.870002746582031,2,0.07784838900571112,-1.0259596139745952,73.58000183105469,-2.5294181005466245,73.62999725341797,1.6666497126290627,73.69999694824219,0.07784838900571112
11220,2024-07-05,74.06999969482422,74.20999908447266,73.73999786376953,74.12000274658203,2004200.0,0.0010812519714080704,3.087043057122006,-0.22728533777222915,56.45647228096382,49.91731029226684,-0.44601374479293554,-0.6106635304959838,-1.48872678839939,-6.982092616035402,16.572776815127106,0.470001220703125,-0.19731790716114972,0.5804996490478516,-0.47593867965024117,1.6369379777459443,0.0522804846988123,1.1087188133968908,-1.5519486835324017,51.941794317205414,5.669061083092664,0.528219164349046,7,-0.13000106811523438,-0.21500015258789062,-1.7150001525878906,-4.725000381469727,5.790000915527344,4,0.06426356359986696,1.199984741269145,73.98999786376953,-1.0259596139745952,73.58000183105469,-2.5294181005466245,73.62999725341797,0.06426356359986696
11221,2024-07-08,74.58999633789062,74.87000274658203,74.0,74.06999969482422,1874500.0,0.007020340829064997,-1.6363878067670825,-10.399298138541349,64.75038781879628,51.41238772280157,-0.8027349303158076,-1.17931071610073,-1.8128680841754914,-7.334593349178249,16.235488252301977,0.8700027465820312,-0.16180563314016183,1.092996597290039,0.0064466151484481315,2.17954657943163,0.5497216062192365,1.6362715883608416,-1.9702674647067369,75.89733557650925,26.247655873312212,0.5432749910707968,7,-0.6499977111816406,-0.7349967956542969,-2.2699966430664062,-5.244997024536133,5.2700042724609375,0,0.036332039776365344,3.087043057122006,74.06999969482422,1.199984741269145,73.98999786376953,-1.0259596139745952,73.58000183105469,0.036332039776365344
11222,2024-07-09,75.58000183105469,75.93000030517578,74.6500015258789,74.66999816894531,2918900.0,0.013272630939400676,-1.6947429287331952,1.7500183400090967,67.50352474236128,53.827824164047534,-1.8580131073397297,-2.0624079650586395,-2.619200552603047,-8.137191229791313,17.415089176298782,1.3400039672851562,-0.09112386888602941,1.9480018615722656,0.5561828317281936,3.3398208914163376,1.2520923466502296,2.6439113764943016,-2.8626622104544026,87.5887052483206,35.79181509228428,0.6959095149220366,7,-1.2050018310546875,-1.6700019836425781,-3.2600021362304688,-6.235002517700195,4.279998779296875,1,0.037576028963837826,-1.6363878067670825,74.58999633789062,3.087043057122006,74.06999969482422,1.199984741269145,73.98999786376953,0.037576028963837826
11223,2024-07-10,76.29000091552734,76.41000366210938,75.30000305175781,76.0,2461900.0,0.009394007240959512,3.18863090011372,0.31868104228847377,69.58227507694147,57.08029070487811,-2.3932840048682067,-2.685638845538847,-3.1247852905847395,-8.657264284786692,18.671112998012,1.1100006103515625,0.20493068361079736,2.515501022338867,0.6903266301239341,4.3406754145538,1.6029138262314007,3.4280882184463337,-3.379901653852528,96.01320061744823,42.56381954054804,0.9125871961074686,7,-1.6749992370605469,-2.1399993896484375,-3.447500228881836,-6.6100006103515625,3.5699996948242188,2,0.03512911617530623,-1.6947429287331952,75.58000183105469,-1.6363878067670825,74.58999633789062,3.087043057122006,74.06999969482422,0.03512911617530623
11224,2024-07-11,76.52999877929688,77.45999908447266,76.29000091552734,76.6500015258789,2567500.0,0.003145862641098507,-2.900003814706967,-0.4138012680539844,69.38240884810959,60.08462594569292,-2.3435912427969896,-2.8463188995348787,-3.179800516172918,-8.71726507841278,20.28305710535465,1.1699981689453125,0.2054320193826129,2.6124988555908146,0.41219429552826625,4.812803415653363,1.5123465755595475,3.7126511356220817,-3.3399071655872916,75.0,23.536812067061888,1.100152280031273,7,-1.2999992370605469,-1.8549995422363281,-3.687498092651367,-6.849998474121094,3.3300018310546875,3,0.03697898701417812,3.18863090011372,76.29000091552734,-1.6947429287331952,75.58000183105469,-1.6363878067670825,74.58999633789062,0.03697898701417812
11225,2024-07-12,76.27999877929688,77.19999694824219,76.19000244140625,76.88999938964844,3037400.0,-0.0032666928523149563,-1.5569698491491704,5.0832220738762794,72.42800464253233,61.98034913518059,-1.786026601939156,-2.467658887108982,-2.758093722546363,-8.289928177506198,21.406052522316823,1.0099945068359375,0.35677174397915223,2.2004989624023494,-0.19611631627080328,4.597114241075502,1.002191323065773,3.398806601738926,-2.6629164185109886,65.89593591306898,13.797550269776409,1.1983076393365741,7,-0.9949989318847656,-1.6049995422363281,-3.437498092651367,-6.529998779296875,3.5800018310546875,4,0.046932379238924904,-2.900003814706967,76.52999877929688,3.18863090011372,76.29000091552734,-1.6947429287331952,75.58000183105469,0.046932379238924904
11226,2024-07-15,74.54000091552734,76.0,74.37000274658203,75.87000274658203,2434900.0,-0.022810669790437665,1.0503157329033992,2.180328688996173,48.55967422735221,61.67268653811643,0.09572278862437145,-0.6565746726793122,-0.8866013148951595,-6.386020538998764,22.253762151307807,1.9099960327148438,0.5775011392199758,0.3940010070800781,-1.9746747173651045,2.7626767315252607,-0.7903368551425132,1.5783388693026694,-0.5386268823727818,5.501565385716967,-39.884707425707234,1.184337862222589,7,0.7449989318847656,0.13499832153320312,-1.697500228881836,-4.615001678466797,5.319999694824219,0,,-1.5569698491491704,76.27999877929688,-2.900003814706967,76.52999877929688,3.18863090011372,76.29000091552734,
11227,2024-07-16,74.54000091552734,75.13999938964844,74.44999694824219,74.88999938964844,2488600.0,0.0,-1.603751313535534,0.26315638516342943,57.9378358939524,62.62640154111907,0.26639610989336404,-0.5343282221142971,-0.7591655722874293,-6.236892863547411,23.66221424245784,0.69000244140625,0.788629776080171,0.29900093078613565,-1.9654690877032408,2.563470949275512,-0.8332340784585455,1.4312359400308168,-0.19276437724097661,5.501565385716967,-37.87751480367037,1.132235009244687,7,0.8899993896484375,0.13499832153320312,-1.2674999237060547,-4.615001678466797,5.319999694824219,1,,1.0503157329033992,74.54000091552734,-1.5569698491491704,76.27999877929688,-2.900003814706967,76.52999877929688,
11228,2024-07-17,75.1500015258789,76.38999938964844,74.27999877929688,74.62999725341797,3060900.0,0.008183533711555002,-2.4590139330114815,-1.485732970027248,66.2939711813033,63.654950523590294,-0.10893542608546625,-1.0334985035930657,-1.2458770466022315,-6.680409989216457,24.637522732204918,2.1100006103515625,0.8526883575488426,0.8050014495849638,-1.423799877962793,3.0338027771327205,-0.3093992141889146,1.9194021133588421,2.30999755859375,27.358574311015353,-19.447554728307175,1.1144006637738757,7,0.4499969482421875,-0.4750022888183594,-1.7375011444091797,-5.225002288818359,4.709999084472656,2,,-1.603751313535534,74.54000091552734,1.0503157329033992,74.54000091552734,-1.5569698491491704,76.27999877929688,
11229,2024-07-18,73.93000030517578,75.79000091552734,73.72000122070312,74.75,2814800.0,-0.01623421418405424,-2.338714937026623,-1.5769095337304497,55.421680594338106,63.539973669520776,1.2311262050942986,0.24971108314663581,0.05708701416841677,-5.305396891763706,25.709042936265913,2.0699996948242188,0.941419900871793,-0.4469997406005888,-2.6299291856038707,1.7359297044026931,-1.5384644631022297,0.6444649819010522,3.4663987731933616,6.03446385898757,-43.079222292951755,1.0914647225016412,7,1.6599998474121094,0.7449989318847656,-0.4575004577636719,-4.005001068115234,5.930000305175781,3,,-2.4590139330114815,75.1500015258789,-1.603751313535534,74.54000091552734,1.0503157329033992,74.54000091552734,
11230,2024-07-19,74.63999938964844,74.66999816894531,73.7699966430664,74.47000122070312,2242400.0,0.009603666732609817,6.826245604723678,-0.20731491733268825,56.184234037982385,62.5881788049859,0.682228070996203,-0.397166875770651,-0.5806209605835733,-5.836958233431147,26.454947433074828,0.9000015258789062,1.0801147935420943,0.2099994659423885,-1.9427169247086056,2.3627158565933826,-0.8663587293831085,1.2863576612678855,2.6093437744140715,34.456883890250936,-15.066738750759939,1.0763581953254993,7,0.9500007629394531,0.034999847412109375,-1.0349998474121094,-4.715000152587891,5.220001220703125,4,,-2.338714937026623,73.93000030517578,-2.4590139330114815,75.1500015258789,-1.603751313535534,74.54000091552734,
11231,2024-07-22,75.81999969482422,75.95999908447266,74.69000244140625,74.69000244140625,1696700.0,0.0158092217956185,-1.2477871326235053,6.647114262633516,62.57178295008216,62.04020749473266,-0.340784963535242,-1.4291274038957056,-1.691825770627588,-6.860823923888603,27.38116190868415,1.3199996948242188,1.1655959693681694,1.2494998931884709,-0.879660735176472,3.378660521553414,0.18491957900600653,2.3140802073709352,1.2881697915039183,78.65168218263697,26.304307671431403,1.0645803141824681,7,-0.22999954223632812,-1.1450004577636719,-1.9125003814697266,-5.895000457763672,4.040000915527344,0,,6.826245604723678,74.63999938964844,-2.338714937026623,73.93000030517578,-2.4590139330114815,75.1500015258789,
11232,2024-07-23,75.58999633789062,76.08000183105469,74.95999908447266,75.81999969482422,2136500.0,-0.003033544682924827,1.986643609175525,-0.20354328847958625,61.304806776344584,61.120488794666336,-0.12204961440561135,-1.1941939332017881,-1.4278086310427227,-6.491203795067051,27.80103667398129,1.1200027465820312,1.257828032885385,0.9774967193603459,-1.1991819110494077,3.1541753497700995,-0.11084259584453093,2.0658360345652227,1.3826464178125093,70.03731833741949,14.72559516207673,1.0883393152048773,7,3.814697265625e-06,-0.9149971008300781,-1.6974964141845703,-5.664997100830078,4.2700042724609375,1,,-1.2477871326235053,75.81999969482422,6.826245604723678,74.63999938964844,-2.338714937026623,73.93000030517578,
11233,2024-07-24,75.94999694824219,76.5999984741211,75.30999755859375,75.98999786376953,2485000.0,0.00476254303204815,1.047617029264128,0.17391448568680135,61.08596269711058,60.19866144455533,-0.5982658100869287,-1.4406097572695273,-1.7621285953919426,-6.704404393603369,28.33092043361859,1.2900009155273438,1.2622814347536178,1.2184974670410185,-0.9783443093633366,3.4153392434453735,0.12007657883883383,2.316918355243203,0.8925401460609521,77.43048104967853,20.831596483107298,1.0984208882021789,7,-0.48999786376953125,-1.0949974060058594,-2.244997024536133,-6.024997711181641,3.910003662109375,2,,1.986643609175525,75.58999633789062,-1.2477871326235053,75.81999969482422,6.826245604723678,74.63999938964844,
11234,2024-07-25,74.23999786376953,76.41999816894531,73.83000183105469,76.25,3312600.0,-0.02251480122689109,1.2042536337044143,50.24890329963761,50.81183452304266,57.79686476461203,0.841196547593313,0.3777541445566044,-0.02902586768357196,-4.853503774497767,28.963771886821593,2.589996337890625,1.1154848077375448,-0.5480014801025419,-2.6240559904544085,1.5280530302493247,-1.5860287352784752,0.4900257750733914,2.477637795589601,16.607806240463262,-38.90384400300937,1.0380272551759355,7,0.9200019836425781,0.6150016784667969,-0.5349979400634766,-4.314998626708984,5.620002746582031,3,,1.047617029264128,75.94999694824219,1.986643609175525,75.58999633789062,-1.2477871326235053,75.81999969482422,
11235,2024-07-26,76.01000213623047,76.19999694824219,74.19999694824219,74.52999877929688,2624600.0,0.023841653062933732,1.1505457498779703,-0.7363192955153631,56.05804064016561,58.63001658825797,-1.0852612119123393,-1.2275758542601523,-1.7629420258189867,-6.48876675313528,29.760617321868,2.0,0.9165438297059154,1.0775028228759709,-0.9101424075478945,3.0651480532998363,0.08368020766404527,2.0713254380878965,0.589996337890625,78.7004674042675,24.703041678368166,0.9938226152119317,7,-0.8500022888183594,-0.8700027465820312,-2.410001754760742,-6.085002899169922,3.8499984741210938,4,,1.2042536337044143,74.23999786376953,1.047617029264128,75.94999694824219,1.986643609175525,75.58999633789062,
11236,2024-07-29,76.94000244140625,77.31999969482422,75.70999908447266,76.1500015258789,3690400.0,0.012235235877364747,1.0774262776812478,0.5337831916571729,55.83190473074658,58.39602423679066,-1.8316355173621162,-2.005205310803035,-2.668192367594628,-7.290821989905226,30.56658426893928,1.6100006103515625,0.7121274437411671,1.8455028533935547,-0.2446801841201136,3.935685890907223,0.8004113346367205,2.890594372150389,-3.220001220703125,89.11181988496877,37.73740096468021,1.0450915187568328,7,-1.4200019836425781,-1.8000030517578125,-3.410003662109375,-7.015003204345703,2.9199981689453125,0,,1.1505457498779703,76.01000213623047,1.2042536337044143,74.23999786376953,1.047617029264128,75.94999694824219,
11237,2024-07-30,78.0,78.33000183105469,76.37000274658203,76.98999786376953,2767100.0,0.013776936898344916,1.3472961428290793,1.2784822351202836,57.11906236600124,57.37658992397932,-2.625295859862945,-2.8680746126092487,-3.683197823798565,-8.226269388400567,30.773814706652313,1.9599990844726562,0.5213668999079175,2.687000274658203,0.3431649685731202,5.030835580743286,1.5150826216156617,3.8589179277007446,-4.207998809814455,92.6666259765625,44.99972292282364,1.17191765304254,7,-1.9749984741210938,-2.424999237060547,-4.470001220703125,-8.075000762939453,1.8600006103515625,1,,1.0774262776812478,76.94000244140625,1.1505457498779703,76.01000213623047,1.2042536337044143,74.23999786376953,
11238,2024-07-31,79.7699966430664,81.0,79.2699966430664,80.5,6495700.0,0.022692264654697425,1.0,-0.7227740721996027,61.96454078542188,58.1035743896553,-4.10244356600009,-4.374856181809633,-5.397023334066887,-9.86606685829446,31.808297327538337,3.0,0.726720355956985,4.147497177124023,1.2081035139374592,7.086890840310588,2.6778003455307413,5.617194008717306,-5.796475427246094,82.84513708440006,37.039686593228254,1.4696968315932792,7,-2.384998321533203,-2.859996795654297,-6.124996185302734,-9.84499740600586,0.09000396728515625,2,,1.3472961428290793,78.0,1.0774262776812478,76.94000244140625,1.1505457498779703,76.01000213623047,
11239,2024-08-01,79.75,80.4800033569336,79.13999938964844,80.0,2676000.0,-0.00025067875025597264,1.2148703010126232,0.3424641785897181,63.03531877232644,58.86480602680463,-3.542603168241513,-4.112035179060939,-5.312514963792097,-9.698698365115831,32.61750257683211,1.3400039672851562,0.8825417153080082,3.8395004272460938,0.4755276910716475,7.20347316342054,2.1575140591588706,5.521486795333317,-5.354890057128912,81.61765530859765,36.76917191884834,1.6819863680872222,8,-2.3349990844726562,-2.8400001525878906,-6.104999542236328,-9.825000762939453,0.1100006103515625,3,,1.0,79.7699966430664,1.3472961428290793,78.0,1.0774262776812478,76.94000244140625,
11240,2024-08-02,78.83000183105469,81.88999938964844,77.62000274658203,80.77999877929688,5215400.0,-0.011536027196806464,1.047960919918766,7.79998779296875,67.1737455935505,59.376135209412226,-2.196762143527721,-2.9693872418936564,-4.364445416296036,-8.6461991921812,33.04516289162173,4.269996643066406,0.9231671280088705,2.681502151489255,-0.8054859116697628,6.168490214648273,0.9380081199097532,4.424996183068757,-4.038598484755866,50.48547884324558,0.6326161962507229,1.7434940315795078,8,-0.970001220703125,-1.4750022888183594,-5.185001373291016,-8.90500259399414,1.029998779296875,4,,1.2148703010126232,79.75,1.0,79.7699966430664,1.3472961428290793,78.0,
11241,2024-08-05,77.30000305175781,78.8499984741211,76.87999725341797,78.8499984741211,2944600.0,-0.019408838560931452,1.5419445661322793,0.7948706913416018,59.84309128774089,59.21372237734515,-0.4858381291109879,-1.2922036889611377,-2.7971401214599894,-6.976242063832984,32.901952154223466,1.970001220703125,1.1146781153392737,1.0160030364990291,-2.4263180242668483,4.4583240972649065,-0.7051574938839167,2.737163566881975,-1.9407120219910183,16.847841861352254,-37.02000911527773,1.7211605303829416,8,0.55999755859375,0.14499664306640625,-3.6550025939941406,-7.375003814697266,2.55999755859375,0,,1.047960919918766,78.83000183105469,1.2148703010126232,79.75,1.0,79.7699966430664,
11242,2024-08-06,78.41999816894531,79.13999938964844,77.37999725341797,77.4000015258789,3670100.0,0.014488940141924589,-2.320742494799801,-0.6580642938359232,61.2525761692855,59.232234985364585,-1.298759615116552,-2.306794828089295,-3.8408995633548386,-7.947067829063911,32.21733691483395,1.839996337890625,1.2978347465046483,1.9939983367919893,-1.5585862987372536,5.546582972321232,0.21770601902736075,3.770290654556618,-2.538250470387993,30.738528121388033,-25.388600498401214,1.7762923177646244,8,-0.55999755859375,-0.9199981689453125,-4.68499755859375,-8.494998931884766,1.44000244140625,1,,1.5419445661322793,77.30000305175781,1.047960919918766,78.83000183105469,1.2148703010126232,79.75,
11243,2024-08-07,78.97000122070312,79.97000122070312,78.05000305175781,78.75,2616500.0,0.007013556039275892,-1.3703752543139176,0.21568818113139807,68.1818306923101,61.16223455972763,-1.5369512372814853,-2.7887026533728942,-4.354738475397767,-8.344146942078524,31.383992858129922,1.9199981689453125,1.3484977742810145,2.41000137329101,-1.3187884922841704,6.13879123886619,0.5456064405034198,4.2743963060786,-2.607593386858511,41.716628265904845,-19.88985311158254,1.8643949327875884,8,-0.9250030517578125,-1.470001220703125,-5.215002059936523,-8.860000610351562,0.8899993896484375,2,,-2.320742494799801,78.41999816894531,1.5419445661322793,77.30000305175781,1.047960919918766,78.83000183105469,
11244,2024-08-08,79.36000061035156,79.88999938964844,78.33000183105469,78.62999725341797,2769400.0,0.004938576467264699,-1.3458712175534204,3.3181786655569425,67.4298506688965,62.4257690073644,-1.2564278253890535,-3.1155505459766033,-4.687177311580541,-8.574048904005934,30.03627570600293,1.55999755859375,1.4545436046240638,2.6585006713867188,-1.2746796283295794,6.591680971103017,0.6919105215285697,4.625090821244868,-2.5553854520426427,49.50104390174075,-14.897750857405406,1.9665901498581466,8,-0.5600013732910156,-1.7150001525878906,-5.462501525878906,-9.045001983642578,0.5,3,,-1.3703752543139176,78.97000122070312,-2.320742494799801,78.41999816894531,1.5419445661322793,77.30000305175781,
11245,2024-08-09,79.86000061035156,79.93000030517578,78.08000183105469,79.36000061035156,2090400.0,0.006300403177350589,4.78125074505877,0.6849283571794362,65.70763266165753,63.52307211079896,-1.2883581266070365,-3.513745660490102,-5.079420998339799,-8.91341044715108,28.662099044771423,1.8499984741210938,1.569647418930316,2.9795005798339815,-1.1915702694398789,7.150571429107842,0.8939651551970513,5.065036004470912,-2.648554713535475,96.44011426793708,32.44614434584081,2.0855354246369315,8,-0.7299995422363281,-2.0550003051757812,-5.962501525878906,-9.319999694824219,0.0,4,,-1.3458712175534204,79.36000061035156,-1.3703752543139176,78.97000122070312,-2.320742494799801,78.41999816894531,